date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.27,27.33,27.07,27.22,17250.0,14.0504,14.0813,13.9473,14.0246,17250.0
2005-01-03 10:00:00,27.18,27.23,27.0,27.05,14550.0,14.004,14.0298,13.9113,13.937,14550.0
2005-01-03 10:30:00,27.05,27.05,26.91,26.99,9900.0,13.937,13.937,13.8649,13.9061,9900.0
2005-01-03 11:00:00,27.02,27.02,26.84,26.92,11550.0,13.9216,13.9216,13.8288,13.8701,11550.0
2005-01-03 11:30:00,26.89,26.89,26.86,26.86,4650.0,13.8546,13.8546,13.8391,13.8391,4650.0
2005-01-03 12:00:00,26.86,26.87,26.84,26.85,7350.0,13.8391,13.8443,13.8288,13.834,7350.0
2005-01-03 12:30:00,26.85,26.85,26.78,26.85,8550.0,13.834,13.834,13.7979,13.834,8550.0
2005-01-03 13:00:00,26.85,26.85,26.8,26.83,9450.0,13.834,13.834,13.8082,13.8237,9450.0
2005-01-03 13:30:00,26.83,26.86,26.82,26.85,8850.0,13.8237,13.8391,13.8185,13.834,8850.0
2005-01-03 14:00:00,26.85,26.85,26.61,26.63,26100.0,13.834,13.834,13.7103,13.7206,26100.0
2005-01-03 14:30:00,26.63,26.71,26.63,26.71,11250.0,13.7206,13.7619,13.7206,13.7619,11250.0
2005-01-03 15:00:00,26.7,26.71,26.52,26.67,39150.0,13.7567,13.7619,13.664,13.7412,39150.0
2005-01-03 15:30:00,26.68,26.68,26.49,26.51,50700.0,13.7464,13.7464,13.6485,13.6588,50700.0
2005-01-04 09:30:00,26.65,26.65,26.62,26.63,32550.0,13.7309,13.7309,13.7155,13.7206,32550.0
2005-01-04 10:00:00,26.63,26.64,26.34,26.35,41100.0,13.7206,13.7258,13.5712,13.5764,41100.0
2005-01-04 10:30:00,26.35,26.35,26.27,26.3,27750.0,13.5764,13.5764,13.5351,13.5506,27750.0
2005-01-04 11:00:00,26.31,26.33,26.29,26.33,26250.0,13.5558,13.5661,13.5455,13.5661,26250.0
2005-01-04 11:30:00,26.33,26.35,26.32,26.33,49950.0,13.5661,13.5764,13.5609,13.5661,49950.0
2005-01-04 12:00:00,26.33,26.41,26.32,26.39,23400.0,13.5661,13.6073,13.5609,13.597,23400.0
2005-01-04 12:30:00,26.4,26.44,26.38,26.39,14400.0,13.6021,13.6227,13.5918,13.597,14400.0
2005-01-04 13:00:00,26.39,26.47,26.38,26.39,17400.0,13.597,13.6382,13.5918,13.597,17400.0
2005-01-04 13:30:00,26.41,26.43,26.3,26.31,19650.0,13.6073,13.6176,13.5506,13.5558,19650.0
2005-01-04 14:00:00,26.3,26.31,26.17,26.19,24600.0,13.5506,13.5558,13.4836,13.4939,24600.0
2005-01-04 14:30:00,26.19,26.19,26.1,26.11,59400.0,13.4939,13.4939,13.4476,13.4527,59400.0
2005-01-04 15:00:00,26.11,26.26,26.11,26.25,24600.0,13.4527,13.53,13.4527,13.5248,24600.0
2005-01-04 15:30:00,26.23,26.33,26.13,26.25,36450.0,13.5145,13.5661,13.463,13.5248,36450.0
2005-01-05 09:30:00,26.2,26.2,26.1,26.17,12000.0,13.4991,13.4991,13.4476,13.4836,12000.0
2005-01-05 10:00:00,26.17,26.19,26.15,26.15,12750.0,13.4836,13.4939,13.4733,13.4733,12750.0
2005-01-05 10:30:00,26.14,26.17,25.94,25.94,25650.0,13.4682,13.4836,13.3651,13.3651,25650.0
2005-01-05 11:00:00,25.94,25.99,25.9,25.91,33300.0,13.3651,13.3909,13.3445,13.3497,33300.0
2005-01-05 11:30:00,25.92,25.99,25.92,25.99,18750.0,13.3548,13.3909,13.3548,13.3909,18750.0
2005-01-05 12:00:00,25.99,26.05,25.99,26.03,17250.0,13.3909,13.4218,13.3909,13.4115,17250.0
2005-01-05 12:30:00,26.02,26.07,25.97,26.07,53100.0,13.4063,13.4321,13.3806,13.4321,53100.0
2005-01-05 13:00:00,26.07,26.24,26.07,26.24,19500.0,13.4321,13.5197,13.4321,13.5197,19500.0
2005-01-05 13:30:00,26.24,26.27,26.14,26.14,25800.0,13.5197,13.5351,13.4682,13.4682,25800.0
2005-01-05 14:00:00,26.15,26.2,26.12,26.12,14550.0,13.4733,13.4991,13.4579,13.4579,14550.0
2005-01-05 14:30:00,26.12,26.19,26.12,26.16,19350.0,13.4579,13.4939,13.4579,13.4785,19350.0
2005-01-05 15:00:00,26.16,26.19,26.1,26.1,19950.0,13.4785,13.4939,13.4476,13.4476,19950.0
2005-01-05 15:30:00,26.1,26.13,26.1,26.11,31350.0,13.4476,13.463,13.4476,13.4527,31350.0
2005-01-06 09:30:00,26.07,26.26,26.07,26.13,11400.0,13.4321,13.53,13.4321,13.463,11400.0
2005-01-06 10:00:00,26.13,26.17,26.1,26.17,10200.0,13.463,13.4836,13.4476,13.4836,10200.0
2005-01-06 10:30:00,26.19,26.2,26.1,26.1,7650.0,13.4939,13.4991,13.4476,13.4476,7650.0
2005-01-06 11:00:00,26.09,26.17,26.08,26.13,11700.0,13.4424,13.4836,13.4373,13.463,11700.0
2005-01-06 11:30:00,26.14,26.19,26.14,26.17,12600.0,13.4682,13.4939,13.4682,13.4836,12600.0
2005-01-06 12:00:00,26.17,26.19,26.17,26.19,5100.0,13.4836,13.4939,13.4836,13.4939,5100.0
2005-01-06 12:30:00,26.19,26.19,26.17,26.17,4650.0,13.4939,13.4939,13.4836,13.4836,4650.0
2005-01-06 13:00:00,26.15,26.17,26.12,26.13,6750.0,13.4733,13.4836,13.4579,13.463,6750.0
2005-01-06 13:30:00,26.13,26.29,26.12,26.27,11700.0,13.463,13.5455,13.4579,13.5351,11700.0
2005-01-06 14:00:00,26.23,26.25,26.16,26.16,6900.0,13.5145,13.5248,13.4785,13.4785,6900.0
2005-01-06 14:30:00,26.18,26.19,26.17,26.19,12600.0,13.4888,13.4939,13.4836,13.4939,12600.0
2005-01-06 15:00:00,26.13,26.18,26.13,26.17,11400.0,13.463,13.4888,13.463,13.4836,11400.0
2005-01-06 15:30:00,26.17,26.24,26.14,26.16,23700.0,13.4836,13.5197,13.4682,13.4785,23700.0
2005-01-07 09:30:00,26.15,26.23,26.13,26.18,30300.0,13.4733,13.5145,13.463,13.4888,30300.0
2005-01-07 10:00:00,26.21,26.21,26.06,26.09,19650.0,13.5042,13.5042,13.427,13.4424,19650.0
2005-01-07 10:30:00,26.09,26.1,26.05,26.06,9450.0,13.4424,13.4476,13.4218,13.427,9450.0
2005-01-07 11:00:00,26.06,26.07,25.99,25.99,22350.0,13.427,13.4321,13.3909,13.3909,22350.0
2005-01-07 11:30:00,25.99,26.1,25.99,26.0,14850.0,13.3909,13.4476,13.3909,13.396,14850.0
2005-01-07 12:00:00,25.99,25.99,25.97,25.99,12150.0,13.3909,13.3909,13.3806,13.3909,12150.0
2005-01-07 12:30:00,25.99,26.0,25.96,25.98,11700.0,13.3909,13.396,13.3754,13.3857,11700.0
2005-01-07 13:00:00,25.98,25.99,25.97,25.99,9900.0,13.3857,13.3909,13.3806,13.3909,9900.0
2005-01-07 13:30:00,25.99,25.99,25.94,25.94,11550.0,13.3909,13.3909,13.3651,13.3651,11550.0
2005-01-07 14:00:00,25.95,25.97,25.94,25.95,13050.0,13.3703,13.3806,13.3651,13.3703,13050.0
2005-01-07 14:30:00,25.94,25.95,25.89,25.95,17400.0,13.3651,13.3703,13.3394,13.3703,17400.0
2005-01-07 15:00:00,25.95,25.98,25.94,25.95,16500.0,13.3703,13.3857,13.3651,13.3703,16500.0
2005-01-07 15:30:00,25.97,25.98,25.85,25.85,46050.0,13.3806,13.3857,13.3188,13.3188,46050.0
2005-01-10 09:30:00,25.9,26.03,25.9,26.01,25350.0,13.3445,13.4115,13.3445,13.4012,25350.0
2005-01-10 10:00:00,26.0,26.07,25.99,26.03,25500.0,13.396,13.4321,13.3909,13.4115,25500.0
2005-01-10 10:30:00,26.05,26.05,26.03,26.03,4050.0,13.4218,13.4218,13.4115,13.4115,4050.0
2005-01-10 11:00:00,26.04,26.09,26.04,26.05,7650.0,13.4166,13.4424,13.4166,13.4218,7650.0
2005-01-10 11:30:00,26.06,26.06,26.01,26.03,7350.0,13.427,13.427,13.4012,13.4115,7350.0
2005-01-10 12:00:00,26.03,26.05,26.02,26.03,8550.0,13.4115,13.4218,13.4063,13.4115,8550.0
2005-01-10 12:30:00,26.03,26.03,26.0,26.01,10200.0,13.4115,13.4115,13.396,13.4012,10200.0
2005-01-10 13:00:00,26.01,26.04,26.01,26.03,30000.0,13.4012,13.4166,13.4012,13.4115,30000.0
2005-01-10 13:30:00,26.03,26.05,26.01,26.01,16050.0,13.4115,13.4218,13.4012,13.4012,16050.0
2005-01-10 14:00:00,26.01,26.01,25.92,25.93,16650.0,13.4012,13.4012,13.3548,13.36,16650.0
2005-01-10 14:30:00,25.92,25.93,25.87,25.91,23250.0,13.3548,13.36,13.3291,13.3497,23250.0
2005-01-10 15:00:00,25.93,25.96,25.87,25.89,21750.0,13.36,13.3754,13.3291,13.3394,21750.0
2005-01-10 15:30:00,25.89,25.93,25.87,25.9,59700.0,13.3394,13.36,13.3291,13.3445,59700.0
2005-01-11 09:30:00,25.87,25.89,25.73,25.76,18900.0,13.3291,13.3394,13.2569,13.2724,18900.0
2005-01-11 10:00:00,25.78,25.85,25.67,25.85,23700.0,13.2827,13.3188,13.226,13.3188,23700.0
2005-01-11 10:30:00,25.86,25.88,25.86,25.87,19650.0,13.3239,13.3342,13.3239,13.3291,19650.0
2005-01-11 11:00:00,25.87,25.91,25.85,25.91,15600.0,13.3291,13.3497,13.3188,13.3497,15600.0
2005-01-11 11:30:00,25.91,25.93,25.89,25.89,17850.0,13.3497,13.36,13.3394,13.3394,17850.0
2005-01-11 12:00:00,25.89,25.89,25.85,25.87,24150.0,13.3394,13.3394,13.3188,13.3291,24150.0
2005-01-11 12:30:00,25.87,25.88,25.82,25.82,17250.0,13.3291,13.3342,13.3033,13.3033,17250.0
2005-01-11 13:00:00,25.81,25.89,25.81,25.87,9300.0,13.2981,13.3394,13.2981,13.3291,9300.0
2005-01-11 13:30:00,25.87,25.95,25.87,25.95,11250.0,13.3291,13.3703,13.3291,13.3703,11250.0
2005-01-11 14:00:00,25.96,26.07,25.96,26.0,23700.0,13.3754,13.4321,13.3754,13.396,23700.0
2005-01-11 14:30:00,26.01,26.03,26.01,26.02,9750.0,13.4012,13.4115,13.4012,13.4063,9750.0
2005-01-11 15:00:00,26.02,26.17,26.02,26.17,39000.0,13.4063,13.4836,13.4063,13.4836,39000.0
2005-01-11 15:30:00,26.17,26.17,26.05,26.06,28950.0,13.4836,13.4836,13.4218,13.427,28950.0
2005-01-12 09:30:00,26.01,26.01,25.91,25.95,10500.0,13.4012,13.4012,13.3497,13.3703,10500.0
2005-01-12 10:00:00,25.95,26.03,25.93,25.94,14550.0,13.3703,13.4115,13.36,13.3651,14550.0
2005-01-12 10:30:00,25.93,25.93,25.78,25.84,10950.0,13.36,13.36,13.2827,13.3136,10950.0
2005-01-12 11:00:00,25.85,25.85,25.77,25.82,8550.0,13.3188,13.3188,13.2775,13.3033,8550.0
2005-01-12 11:30:00,25.83,25.93,25.81,25.93,10950.0,13.3084,13.36,13.2981,13.36,10950.0
2005-01-12 12:00:00,25.91,25.92,25.81,25.81,6150.0,13.3497,13.3548,13.2981,13.2981,6150.0
2005-01-12 12:30:00,25.81,25.84,25.81,25.81,3600.0,13.2981,13.3136,13.2981,13.2981,3600.0
2005-01-12 13:00:00,25.81,25.81,25.72,25.72,12900.0,13.2981,13.2981,13.2518,13.2518,12900.0
2005-01-12 13:30:00,25.72,25.72,25.67,25.68,13650.0,13.2518,13.2518,13.226,13.2312,13650.0
2005-01-12 14:00:00,25.67,25.73,25.61,25.72,28950.0,13.226,13.2569,13.1951,13.2518,28950.0
2005-01-12 14:30:00,25.69,25.69,25.62,25.62,11850.0,13.2363,13.2363,13.2002,13.2002,11850.0
2005-01-12 15:00:00,25.61,25.67,25.61,25.67,16800.0,13.1951,13.226,13.1951,13.226,16800.0
2005-01-12 15:30:00,25.67,25.87,25.66,25.83,28350.0,13.226,13.3291,13.2209,13.3084,28350.0
2005-01-13 09:30:00,25.83,25.84,25.7,25.83,19950.0,13.3084,13.3136,13.2415,13.3084,19950.0
2005-01-13 10:00:00,25.8,25.82,25.76,25.8,20700.0,13.293,13.3033,13.2724,13.293,20700.0
2005-01-13 10:30:00,25.8,25.83,25.79,25.82,13350.0,13.293,13.3084,13.2878,13.3033,13350.0
2005-01-13 11:00:00,25.8,25.9,25.8,25.87,11700.0,13.293,13.3445,13.293,13.3291,11700.0
2005-01-13 11:30:00,25.87,25.87,25.8,25.82,9750.0,13.3291,13.3291,13.293,13.3033,9750.0
2005-01-13 12:00:00,25.83,25.9,25.83,25.85,8400.0,13.3084,13.3445,13.3084,13.3188,8400.0
2005-01-13 12:30:00,25.86,25.92,25.85,25.92,7200.0,13.3239,13.3548,13.3188,13.3548,7200.0
2005-01-13 13:00:00,25.91,25.92,25.87,25.88,8550.0,13.3497,13.3548,13.3291,13.3342,8550.0
2005-01-13 13:30:00,25.88,25.92,25.85,25.92,8850.0,13.3342,13.3548,13.3188,13.3548,8850.0
2005-01-13 14:00:00,25.92,26.0,25.92,26.0,21900.0,13.3548,13.396,13.3548,13.396,21900.0
2005-01-13 14:30:00,25.97,26.07,25.96,25.99,18750.0,13.3806,13.4321,13.3754,13.3909,18750.0
2005-01-13 15:00:00,25.99,26.04,25.87,25.89,77850.0,13.3909,13.4166,13.3291,13.3394,77850.0
2005-01-13 15:30:00,25.87,25.94,25.84,25.91,39150.0,13.3291,13.3651,13.3136,13.3497,39150.0
2005-01-14 09:30:00,25.91,25.99,25.83,25.95,8700.0,13.3497,13.3909,13.3084,13.3703,8700.0
2005-01-14 10:00:00,25.94,26.03,25.93,26.03,14550.0,13.3651,13.4115,13.36,13.4115,14550.0
2005-01-14 10:30:00,26.07,26.13,26.0,26.11,32100.0,13.4321,13.463,13.396,13.4527,32100.0
2005-01-14 11:00:00,26.12,26.12,26.07,26.1,20700.0,13.4579,13.4579,13.4321,13.4476,20700.0
2005-01-14 11:30:00,26.11,26.15,26.1,26.15,9150.0,13.4527,13.4733,13.4476,13.4733,9150.0
2005-01-14 12:00:00,26.15,26.19,26.12,26.19,10050.0,13.4733,13.4939,13.4579,13.4939,10050.0
2005-01-14 12:30:00,26.2,26.22,26.15,26.21,4650.0,13.4991,13.5094,13.4733,13.5042,4650.0
2005-01-14 13:00:00,26.21,26.23,26.16,26.23,8550.0,13.5042,13.5145,13.4785,13.5145,8550.0
2005-01-14 13:30:00,26.23,26.37,26.17,26.37,23250.0,13.5145,13.5867,13.4836,13.5867,23250.0
2005-01-14 14:00:00,26.37,26.4,26.33,26.39,28500.0,13.5867,13.6021,13.5661,13.597,28500.0
2005-01-14 14:30:00,26.39,26.53,26.39,26.51,27150.0,13.597,13.6691,13.597,13.6588,27150.0
2005-01-14 15:00:00,26.51,26.52,26.46,26.46,22950.0,13.6588,13.664,13.633,13.633,22950.0
2005-01-14 15:30:00,26.47,26.63,26.46,26.6,42000.0,13.6382,13.7206,13.633,13.7052,42000.0
2005-01-18 09:30:00,26.61,26.67,26.6,26.67,18750.0,13.7103,13.7412,13.7052,13.7412,18750.0
2005-01-18 10:00:00,26.69,26.69,26.58,26.63,6450.0,13.7515,13.7515,13.6949,13.7206,6450.0
2005-01-18 10:30:00,26.64,26.69,26.64,26.65,17250.0,13.7258,13.7515,13.7258,13.7309,17250.0
2005-01-18 11:00:00,26.66,26.72,26.64,26.69,19500.0,13.7361,13.767,13.7258,13.7515,19500.0
2005-01-18 11:30:00,26.71,26.74,26.67,26.69,11550.0,13.7619,13.7773,13.7412,13.7515,11550.0
2005-01-18 12:00:00,26.7,26.7,26.64,26.66,14250.0,13.7567,13.7567,13.7258,13.7361,14250.0
2005-01-18 12:30:00,26.67,26.67,26.64,26.64,11700.0,13.7412,13.7412,13.7258,13.7258,11700.0
2005-01-18 13:00:00,26.65,26.65,26.59,26.59,11550.0,13.7309,13.7309,13.7,13.7,11550.0
2005-01-18 13:30:00,26.57,26.59,26.55,26.57,12000.0,13.6897,13.7,13.6794,13.6897,12000.0
2005-01-18 14:00:00,26.57,26.57,26.49,26.51,13350.0,13.6897,13.6897,13.6485,13.6588,13350.0
2005-01-18 14:30:00,26.5,26.53,26.37,26.38,39750.0,13.6537,13.6691,13.5867,13.5918,39750.0
2005-01-18 15:00:00,26.4,26.41,26.31,26.32,104550.0,13.6021,13.6073,13.5558,13.5609,104550.0
2005-01-18 15:30:00,26.33,26.61,26.29,26.59,74550.0,13.5661,13.7103,13.5455,13.7,74550.0
2005-01-19 09:30:00,26.53,26.55,26.34,26.37,19500.0,13.6691,13.6794,13.5712,13.5867,19500.0
2005-01-19 10:00:00,26.41,26.51,26.39,26.5,28950.0,13.6073,13.6588,13.597,13.6537,28950.0
2005-01-19 10:30:00,26.51,26.51,26.45,26.49,41100.0,13.6588,13.6588,13.6279,13.6485,41100.0
2005-01-19 11:00:00,26.49,26.53,26.49,26.49,22500.0,13.6485,13.6691,13.6485,13.6485,22500.0
2005-01-19 11:30:00,26.49,26.54,26.48,26.51,17250.0,13.6485,13.6743,13.6433,13.6588,17250.0
2005-01-19 12:00:00,26.51,26.52,26.47,26.5,17700.0,13.6588,13.664,13.6382,13.6537,17700.0
2005-01-19 12:30:00,26.49,26.53,26.48,26.49,11700.0,13.6485,13.6691,13.6433,13.6485,11700.0
2005-01-19 13:00:00,26.49,26.59,26.47,26.57,11550.0,13.6485,13.7,13.6382,13.6897,11550.0
2005-01-19 13:30:00,26.57,26.58,26.52,26.53,9750.0,13.6897,13.6949,13.664,13.6691,9750.0
2005-01-19 14:00:00,26.52,26.62,26.48,26.57,18600.0,13.664,13.7155,13.6433,13.6897,18600.0
2005-01-19 14:30:00,26.59,26.65,26.52,26.56,11550.0,13.7,13.7309,13.664,13.6846,11550.0
2005-01-19 15:00:00,26.55,26.57,26.5,26.51,64800.0,13.6794,13.6897,13.6537,13.6588,64800.0
2005-01-19 15:30:00,26.5,26.51,26.43,26.43,30150.0,13.6537,13.6588,13.6176,13.6176,30150.0
2005-01-20 09:30:00,26.37,26.37,26.13,26.15,21150.0,13.5867,13.5867,13.463,13.4733,21150.0
2005-01-20 10:00:00,26.15,26.37,26.14,26.3,20700.0,13.4733,13.5867,13.4682,13.5506,20700.0
2005-01-20 10:30:00,26.28,26.4,26.27,26.37,13050.0,13.5403,13.6021,13.5351,13.5867,13050.0
2005-01-20 11:00:00,26.37,26.5,26.37,26.45,14700.0,13.5867,13.6537,13.5867,13.6279,14700.0
2005-01-20 11:30:00,26.45,26.52,26.45,26.45,21300.0,13.6279,13.664,13.6279,13.6279,21300.0
2005-01-20 12:00:00,26.45,26.5,26.44,26.49,10950.0,13.6279,13.6537,13.6227,13.6485,10950.0
2005-01-20 12:30:00,26.49,26.53,26.49,26.51,8250.0,13.6485,13.6691,13.6485,13.6588,8250.0
2005-01-20 13:00:00,26.51,26.51,26.43,26.43,22050.0,13.6588,13.6588,13.6176,13.6176,22050.0
2005-01-20 13:30:00,26.43,26.44,26.38,26.41,7650.0,13.6176,13.6227,13.5918,13.6073,7650.0
2005-01-20 14:00:00,26.41,26.56,26.41,26.55,13200.0,13.6073,13.6846,13.6073,13.6794,13200.0
2005-01-20 14:30:00,26.56,26.66,26.56,26.59,15000.0,13.6846,13.7361,13.6846,13.7,15000.0
2005-01-20 15:00:00,26.57,26.69,26.55,26.59,23100.0,13.6897,13.7515,13.6794,13.7,23100.0
2005-01-20 15:30:00,26.53,26.59,26.51,26.55,30900.0,13.6691,13.7,13.6588,13.6794,30900.0
2005-01-21 09:30:00,26.55,26.65,26.41,26.41,30150.0,13.6794,13.7309,13.6073,13.6073,30150.0
2005-01-21 10:00:00,26.42,26.67,26.41,26.67,17850.0,13.6124,13.7412,13.6073,13.7412,17850.0
2005-01-21 10:30:00,26.63,26.63,26.53,26.54,12750.0,13.7206,13.7206,13.6691,13.6743,12750.0
2005-01-21 11:00:00,26.53,26.59,26.5,26.51,14100.0,13.6691,13.7,13.6537,13.6588,14100.0
2005-01-21 11:30:00,26.51,26.57,26.5,26.5,6900.0,13.6588,13.6897,13.6537,13.6537,6900.0
2005-01-21 12:00:00,26.5,26.56,26.5,26.52,11100.0,13.6537,13.6846,13.6537,13.664,11100.0
2005-01-21 12:30:00,26.51,26.55,26.51,26.54,5400.0,13.6588,13.6794,13.6588,13.6743,5400.0
2005-01-21 13:00:00,26.53,26.57,26.5,26.51,16500.0,13.6691,13.6897,13.6537,13.6588,16500.0
2005-01-21 13:30:00,26.51,26.59,26.5,26.51,11550.0,13.6588,13.7,13.6537,13.6588,11550.0
2005-01-21 14:00:00,26.51,26.55,26.51,26.54,18300.0,13.6588,13.6794,13.6588,13.6743,18300.0
2005-01-21 14:30:00,26.52,26.56,26.44,26.45,42450.0,13.664,13.6846,13.6227,13.6279,42450.0
2005-01-21 15:00:00,26.45,26.57,26.44,26.51,11700.0,13.6279,13.6897,13.6227,13.6588,11700.0
2005-01-21 15:30:00,26.51,26.52,26.35,26.45,36600.0,13.6588,13.664,13.5764,13.6279,36600.0
2005-01-24 09:30:00,26.45,26.56,26.45,26.51,12150.0,13.6279,13.6846,13.6279,13.6588,12150.0
2005-01-24 10:00:00,26.51,26.61,26.47,26.56,16200.0,13.6588,13.7103,13.6382,13.6846,16200.0
2005-01-24 10:30:00,26.54,26.63,26.53,26.57,5550.0,13.6743,13.7206,13.6691,13.6897,5550.0
2005-01-24 11:00:00,26.55,26.58,26.53,26.58,4050.0,13.6794,13.6949,13.6691,13.6949,4050.0
2005-01-24 11:30:00,26.57,26.57,26.5,26.5,12750.0,13.6897,13.6897,13.6537,13.6537,12750.0
2005-01-24 12:00:00,26.49,26.55,26.46,26.48,18600.0,13.6485,13.6794,13.633,13.6433,18600.0
2005-01-24 12:30:00,26.48,26.52,26.43,26.52,24000.0,13.6433,13.664,13.6176,13.664,24000.0
2005-01-24 13:00:00,26.51,26.62,26.51,26.54,6600.0,13.6588,13.7155,13.6588,13.6743,6600.0
2005-01-24 13:30:00,26.53,26.6,26.51,26.51,3300.0,13.6691,13.7052,13.6588,13.6588,3300.0
2005-01-24 14:00:00,26.51,26.57,26.5,26.5,12900.0,13.6588,13.6897,13.6537,13.6537,12900.0
2005-01-24 14:30:00,26.5,26.55,26.49,26.51,34800.0,13.6537,13.6794,13.6485,13.6588,34800.0
2005-01-24 15:00:00,26.51,26.55,26.5,26.51,9900.0,13.6588,13.6794,13.6537,13.6588,9900.0
2005-01-24 15:30:00,26.51,26.58,26.5,26.53,19350.0,13.6588,13.6949,13.6537,13.6691,19350.0
2005-01-25 09:30:00,26.6,26.72,26.59,26.67,10050.0,13.7052,13.767,13.7,13.7412,10050.0
2005-01-25 10:00:00,26.66,26.73,26.65,26.7,12300.0,13.7361,13.7722,13.7309,13.7567,12300.0
2005-01-25 10:30:00,26.71,26.8,26.69,26.77,21450.0,13.7619,13.8082,13.7515,13.7928,21450.0
2005-01-25 11:00:00,26.74,26.81,26.74,26.78,15150.0,13.7773,13.8134,13.7773,13.7979,15150.0
2005-01-25 11:30:00,26.81,26.83,26.77,26.79,23850.0,13.8134,13.8237,13.7928,13.8031,23850.0
2005-01-25 12:00:00,26.79,26.79,26.75,26.76,17850.0,13.8031,13.8031,13.7825,13.7876,17850.0
2005-01-25 12:30:00,26.77,26.83,26.77,26.79,25650.0,13.7928,13.8237,13.7928,13.8031,25650.0
2005-01-25 13:00:00,26.79,26.81,26.77,26.79,23850.0,13.8031,13.8134,13.7928,13.8031,23850.0
2005-01-25 13:30:00,26.79,26.79,26.77,26.77,15000.0,13.8031,13.8031,13.7928,13.7928,15000.0
2005-01-25 14:00:00,26.77,26.81,26.76,26.77,21750.0,13.7928,13.8134,13.7876,13.7928,21750.0
2005-01-25 14:30:00,26.77,26.78,26.75,26.75,12000.0,13.7928,13.7979,13.7825,13.7825,12000.0
2005-01-25 15:00:00,26.75,26.8,26.73,26.78,46650.0,13.7825,13.8082,13.7722,13.7979,46650.0
2005-01-25 15:30:00,26.77,26.79,26.69,26.71,35100.0,13.7928,13.8031,13.7515,13.7619,35100.0
2005-01-26 09:30:00,27.07,27.39,27.03,27.32,58350.0,13.9473,14.1122,13.9267,14.0761,58350.0
2005-01-26 10:00:00,27.32,27.39,27.21,27.39,50850.0,14.0761,14.1122,14.0195,14.1122,50850.0
2005-01-26 10:30:00,27.39,27.46,27.25,27.35,50850.0,14.1122,14.1483,14.0401,14.0916,50850.0
2005-01-26 11:00:00,27.36,27.5,27.35,27.49,28800.0,14.0968,14.1689,14.0916,14.1637,28800.0
2005-01-26 11:30:00,27.49,27.63,27.49,27.63,45300.0,14.1637,14.2359,14.1637,14.2359,45300.0
2005-01-26 12:00:00,27.62,27.67,27.4,27.4,62100.0,14.2307,14.2565,14.1174,14.1174,62100.0
2005-01-26 12:30:00,27.4,27.58,27.4,27.47,17100.0,14.1174,14.2101,14.1174,14.1534,17100.0
2005-01-26 13:00:00,27.49,27.73,27.49,27.63,22950.0,14.1637,14.2874,14.1637,14.2359,22950.0
2005-01-26 13:30:00,27.63,27.78,27.63,27.65,25350.0,14.2359,14.3132,14.2359,14.2462,25350.0
2005-01-26 14:00:00,27.66,27.75,27.63,27.65,22650.0,14.2513,14.2977,14.2359,14.2462,22650.0
2005-01-26 14:30:00,27.64,27.79,27.63,27.64,23700.0,14.241,14.3183,14.2359,14.241,23700.0
2005-01-26 15:00:00,27.64,27.69,27.55,27.55,36600.0,14.241,14.2668,14.1946,14.1946,36600.0
2005-01-26 15:30:00,27.52,27.69,27.47,27.69,41100.0,14.1792,14.2668,14.1534,14.2668,41100.0
2005-01-27 09:30:00,27.57,27.73,27.57,27.67,18600.0,14.205,14.2874,14.205,14.2565,18600.0
2005-01-27 10:00:00,27.67,27.68,27.42,27.48,47700.0,14.2565,14.2616,14.1277,14.1586,47700.0
2005-01-27 10:30:00,27.49,27.59,27.49,27.54,26100.0,14.1637,14.2153,14.1637,14.1895,26100.0
2005-01-27 11:00:00,27.52,27.56,27.47,27.49,21450.0,14.1792,14.1998,14.1534,14.1637,21450.0
2005-01-27 11:30:00,27.49,27.5,27.48,27.49,12600.0,14.1637,14.1689,14.1586,14.1637,12600.0
2005-01-27 12:00:00,27.49,27.49,27.41,27.45,29700.0,14.1637,14.1637,14.1225,14.1431,29700.0
2005-01-27 12:30:00,27.45,27.53,27.43,27.53,19650.0,14.1431,14.1843,14.1328,14.1843,19650.0
2005-01-27 13:00:00,27.54,27.54,27.43,27.45,15150.0,14.1895,14.1895,14.1328,14.1431,15150.0
2005-01-27 13:30:00,27.45,27.49,27.44,27.47,15600.0,14.1431,14.1637,14.138,14.1534,15600.0
2005-01-27 14:00:00,27.47,27.5,27.46,27.46,10050.0,14.1534,14.1689,14.1483,14.1483,10050.0
2005-01-27 14:30:00,27.46,27.51,27.39,27.39,10650.0,14.1483,14.174,14.1122,14.1122,10650.0
2005-01-27 15:00:00,27.39,27.53,27.38,27.53,21450.0,14.1122,14.1843,14.1071,14.1843,21450.0
2005-01-27 15:30:00,27.48,27.53,27.45,27.49,29250.0,14.1586,14.1843,14.1431,14.1637,29250.0
2005-01-28 09:30:00,27.46,27.48,27.39,27.43,19950.0,14.1483,14.1586,14.1122,14.1328,19950.0
2005-01-28 10:00:00,27.43,27.6,27.43,27.51,23550.0,14.1328,14.2204,14.1328,14.174,23550.0
2005-01-28 10:30:00,27.51,27.55,27.49,27.51,15750.0,14.174,14.1946,14.1637,14.174,15750.0
2005-01-28 11:00:00,27.51,27.51,27.41,27.43,15150.0,14.174,14.174,14.1225,14.1328,15150.0
2005-01-28 11:30:00,27.45,27.53,27.41,27.47,16800.0,14.1431,14.1843,14.1225,14.1534,16800.0
2005-01-28 12:00:00,27.47,27.48,27.3,27.42,23850.0,14.1534,14.1586,14.0658,14.1277,23850.0
2005-01-28 12:30:00,27.41,27.46,27.41,27.44,7050.0,14.1225,14.1483,14.1225,14.138,7050.0
2005-01-28 13:00:00,27.42,27.45,27.42,27.44,7500.0,14.1277,14.1431,14.1277,14.138,7500.0
2005-01-28 13:30:00,27.43,27.47,27.39,27.39,12900.0,14.1328,14.1534,14.1122,14.1122,12900.0
2005-01-28 14:00:00,27.39,27.53,27.39,27.52,43800.0,14.1122,14.1843,14.1122,14.1792,43800.0
2005-01-28 14:30:00,27.53,27.59,27.53,27.55,16200.0,14.1843,14.2153,14.1843,14.1946,16200.0
2005-01-28 15:00:00,27.55,27.59,27.51,27.59,20850.0,14.1946,14.2153,14.174,14.2153,20850.0
2005-01-28 15:30:00,27.59,27.7,27.55,27.59,31500.0,14.2153,14.2719,14.1946,14.2153,31500.0
2005-01-31 09:30:00,27.73,28.03,27.73,28.03,54150.0,14.2874,14.442,14.2874,14.442,54150.0
2005-01-31 10:00:00,28.03,28.13,27.91,27.96,28050.0,14.442,14.4935,14.3801,14.4059,28050.0
2005-01-31 10:30:00,27.96,28.07,27.96,28.03,27900.0,14.4059,14.4626,14.4059,14.442,27900.0
2005-01-31 11:00:00,28.02,28.02,27.87,27.88,24600.0,14.4368,14.4368,14.3595,14.3647,24600.0
2005-01-31 11:30:00,27.89,27.96,27.87,27.93,18000.0,14.3698,14.4059,14.3595,14.3904,18000.0
2005-01-31 12:00:00,27.93,27.97,27.93,27.97,11550.0,14.3904,14.411,14.3904,14.411,11550.0
2005-01-31 12:30:00,27.96,27.96,27.95,27.95,11850.0,14.4059,14.4059,14.4007,14.4007,11850.0
2005-01-31 13:00:00,27.95,27.95,27.77,27.83,20250.0,14.4007,14.4007,14.308,14.3389,20250.0
2005-01-31 13:30:00,27.82,27.93,27.82,27.9,23250.0,14.3338,14.3904,14.3338,14.375,23250.0
2005-01-31 14:00:00,27.9,27.98,27.9,27.98,21900.0,14.375,14.4162,14.375,14.4162,21900.0
2005-01-31 14:30:00,27.98,28.01,27.97,27.98,36750.0,14.4162,14.4317,14.411,14.4162,36750.0
2005-01-31 15:00:00,27.97,28.0,27.83,27.89,72900.0,14.411,14.4265,14.3389,14.3698,72900.0
2005-01-31 15:30:00,27.88,27.96,27.8,27.84,88350.0,14.3647,14.4059,14.3235,14.3441,88350.0
2005-02-01 09:30:00,27.83,28.0,27.81,27.93,21600.0,14.3389,14.4265,14.3286,14.3904,21600.0
2005-02-01 10:00:00,27.94,28.0,27.94,28.0,13050.0,14.3956,14.4265,14.3956,14.4265,13050.0
2005-02-01 10:30:00,28.0,28.03,27.97,28.01,25500.0,14.4265,14.442,14.411,14.4317,25500.0
2005-02-01 11:00:00,28.01,28.02,28.0,28.01,10050.0,14.4317,14.4368,14.4265,14.4317,10050.0
2005-02-01 11:30:00,28.01,28.03,28.0,28.02,38550.0,14.4317,14.442,14.4265,14.4368,38550.0
2005-02-01 12:00:00,28.01,28.01,27.95,27.99,9150.0,14.4317,14.4317,14.4007,14.4213,9150.0
2005-02-01 12:30:00,28.0,28.01,27.98,27.98,36000.0,14.4265,14.4317,14.4162,14.4162,36000.0
2005-02-01 13:00:00,27.97,27.99,27.97,27.99,16200.0,14.411,14.4213,14.411,14.4213,16200.0
2005-02-01 13:30:00,27.99,28.0,27.99,27.99,15450.0,14.4213,14.4265,14.4213,14.4213,15450.0
2005-02-01 14:00:00,27.99,28.01,27.97,27.99,22800.0,14.4213,14.4317,14.411,14.4213,22800.0
2005-02-01 14:30:00,27.95,28.04,27.95,28.0,42900.0,14.4007,14.4471,14.4007,14.4265,42900.0
2005-02-01 15:00:00,28.01,28.02,27.98,28.02,35700.0,14.4317,14.4368,14.4162,14.4368,35700.0
2005-02-01 15:30:00,28.02,28.13,28.02,28.07,49050.0,14.4368,14.4935,14.4368,14.4626,49050.0
2005-02-02 09:30:00,28.4,29.21,28.4,29.21,73950.0,14.6326,15.0499,14.6326,15.0499,73950.0
2005-02-02 10:00:00,29.23,29.5,29.13,29.39,83850.0,15.0602,15.1993,15.0087,15.1427,83850.0
2005-02-02 10:30:00,29.37,29.39,29.26,29.29,124500.0,15.1324,15.1427,15.0757,15.0912,124500.0
2005-02-02 11:00:00,29.29,29.32,29.24,29.27,63750.0,15.0912,15.1066,15.0654,15.0808,63750.0
2005-02-02 11:30:00,29.26,29.29,29.19,29.2,108600.0,15.0757,15.0912,15.0396,15.0448,108600.0
2005-02-02 12:00:00,29.2,29.21,29.03,29.03,70350.0,15.0448,15.0499,14.9572,14.9572,70350.0
2005-02-02 12:30:00,29.03,29.07,28.97,29.05,56850.0,14.9572,14.9778,14.9263,14.9675,56850.0
2005-02-02 13:00:00,29.05,29.05,28.99,29.0,19350.0,14.9675,14.9675,14.9366,14.9417,19350.0
2005-02-02 13:30:00,28.99,28.99,28.83,28.83,42000.0,14.9366,14.9366,14.8541,14.8541,42000.0
2005-02-02 14:00:00,28.83,28.97,28.81,28.83,41100.0,14.8541,14.9263,14.8438,14.8541,41100.0
2005-02-02 14:30:00,28.83,28.89,28.73,28.8,42750.0,14.8541,14.8851,14.8026,14.8387,42750.0
2005-02-02 15:00:00,28.79,28.81,28.67,28.73,53400.0,14.8335,14.8438,14.7717,14.8026,53400.0
2005-02-02 15:30:00,28.73,29.0,28.67,28.99,72600.0,14.8026,14.9417,14.7717,14.9366,72600.0
2005-02-03 09:30:00,29.0,29.03,28.95,29.01,69150.0,14.9417,14.9572,14.916,14.9469,69150.0
2005-02-03 10:00:00,29.01,29.01,28.91,28.97,18000.0,14.9469,14.9469,14.8954,14.9263,18000.0
2005-02-03 10:30:00,28.97,29.05,28.96,29.01,30150.0,14.9263,14.9675,14.9211,14.9469,30150.0
2005-02-03 11:00:00,29.01,29.09,28.99,29.09,21300.0,14.9469,14.9881,14.9366,14.9881,21300.0
2005-02-03 11:30:00,29.11,29.11,29.03,29.07,12600.0,14.9984,14.9984,14.9572,14.9778,12600.0
2005-02-03 12:00:00,29.07,29.15,29.07,29.15,19650.0,14.9778,15.019,14.9778,15.019,19650.0
2005-02-03 12:30:00,29.15,29.18,29.12,29.17,37350.0,15.019,15.0345,15.0036,15.0293,37350.0
2005-02-03 13:00:00,29.17,29.23,29.17,29.21,15750.0,15.0293,15.0602,15.0293,15.0499,15750.0
2005-02-03 13:30:00,29.21,29.22,29.17,29.21,12750.0,15.0499,15.0551,15.0293,15.0499,12750.0
2005-02-03 14:00:00,29.21,29.23,29.17,29.19,18750.0,15.0499,15.0602,15.0293,15.0396,18750.0
2005-02-03 14:30:00,29.18,29.2,29.17,29.19,56400.0,15.0345,15.0448,15.0293,15.0396,56400.0
2005-02-03 15:00:00,29.19,29.24,29.13,29.2,34350.0,15.0396,15.0654,15.0087,15.0448,34350.0
2005-02-03 15:30:00,29.2,29.3,29.2,29.26,72150.0,15.0448,15.0963,15.0448,15.0757,72150.0
2005-02-04 09:30:00,29.2,29.32,29.11,29.32,36000.0,15.0448,15.1066,14.9984,15.1066,36000.0
2005-02-04 10:00:00,29.25,29.32,29.19,29.25,28200.0,15.0705,15.1066,15.0396,15.0705,28200.0
2005-02-04 10:30:00,29.27,29.28,29.19,29.2,125850.0,15.0808,15.086,15.0396,15.0448,125850.0
2005-02-04 11:00:00,29.19,29.21,29.13,29.15,21150.0,15.0396,15.0499,15.0087,15.019,21150.0
2005-02-04 11:30:00,29.15,29.2,29.11,29.15,51150.0,15.019,15.0448,14.9984,15.019,51150.0
2005-02-04 12:00:00,29.14,29.17,29.11,29.15,16500.0,15.0139,15.0293,14.9984,15.019,16500.0
2005-02-04 12:30:00,29.15,29.16,29.07,29.13,9600.0,15.019,15.0242,14.9778,15.0087,9600.0
2005-02-04 13:00:00,29.11,29.16,29.1,29.14,11700.0,14.9984,15.0242,14.9933,15.0139,11700.0
2005-02-04 13:30:00,29.13,29.19,29.13,29.16,33000.0,15.0087,15.0396,15.0087,15.0242,33000.0
2005-02-04 14:00:00,29.16,29.19,29.12,29.18,11100.0,15.0242,15.0396,15.0036,15.0345,11100.0
2005-02-04 14:30:00,29.18,29.2,29.1,29.15,17850.0,15.0345,15.0448,14.9933,15.019,17850.0
2005-02-04 15:00:00,29.12,29.2,29.11,29.17,14700.0,15.0036,15.0448,14.9984,15.0293,14700.0
2005-02-04 15:30:00,29.17,29.27,29.13,29.19,62850.0,15.0293,15.0808,15.0087,15.0396,62850.0
2005-02-07 09:30:00,29.25,29.27,29.19,29.21,37200.0,15.0705,15.0808,15.0396,15.0499,37200.0
2005-02-07 10:00:00,29.21,29.22,29.17,29.18,19950.0,15.0499,15.0551,15.0293,15.0345,19950.0
2005-02-07 10:30:00,29.18,29.18,29.15,29.18,20100.0,15.0345,15.0345,15.019,15.0345,20100.0
2005-02-07 11:00:00,29.18,29.19,29.1,29.11,22650.0,15.0345,15.0396,14.9933,14.9984,22650.0
2005-02-07 11:30:00,29.1,29.11,29.08,29.09,20550.0,14.9933,14.9984,14.983,14.9881,20550.0
2005-02-07 12:00:00,29.07,29.07,29.01,29.04,25800.0,14.9778,14.9778,14.9469,14.9623,25800.0
2005-02-07 12:30:00,29.04,29.13,29.04,29.11,13200.0,14.9623,15.0087,14.9623,14.9984,13200.0
2005-02-07 13:00:00,29.11,29.15,29.1,29.13,11700.0,14.9984,15.019,14.9933,15.0087,11700.0
2005-02-07 13:30:00,29.13,29.14,29.11,29.13,10200.0,15.0087,15.0139,14.9984,15.0087,10200.0
2005-02-07 14:00:00,29.13,29.14,29.12,29.14,14550.0,15.0087,15.0139,15.0036,15.0139,14550.0
2005-02-07 14:30:00,29.14,29.19,29.13,29.15,16350.0,15.0139,15.0396,15.0087,15.019,16350.0
2005-02-07 15:00:00,29.15,29.21,29.13,29.21,18450.0,15.019,15.0499,15.0087,15.0499,18450.0
2005-02-07 15:30:00,29.2,29.23,29.17,29.2,31500.0,15.0448,15.0602,15.0293,15.0448,31500.0
2005-02-08 09:30:00,29.3,29.43,29.2,29.37,32400.0,15.0963,15.1633,15.0448,15.1324,32400.0
2005-02-08 10:00:00,29.37,29.37,29.33,29.35,9750.0,15.1324,15.1324,15.1118,15.1221,9750.0
2005-02-08 10:30:00,29.36,29.44,29.33,29.43,14550.0,15.1272,15.1684,15.1118,15.1633,14550.0
2005-02-08 11:00:00,29.43,29.43,29.38,29.38,23100.0,15.1633,15.1633,15.1375,15.1375,23100.0
2005-02-08 11:30:00,29.38,29.44,29.38,29.44,35250.0,15.1375,15.1684,15.1375,15.1684,35250.0
2005-02-08 12:00:00,29.44,29.47,29.4,29.47,40350.0,15.1684,15.1839,15.1478,15.1839,40350.0
2005-02-08 12:30:00,29.47,29.53,29.44,29.47,18000.0,15.1839,15.2148,15.1684,15.1839,18000.0
2005-02-08 13:00:00,29.47,29.51,29.47,29.51,17700.0,15.1839,15.2045,15.1839,15.2045,17700.0
2005-02-08 13:30:00,29.5,29.52,29.49,29.52,34950.0,15.1993,15.2097,15.1942,15.2097,34950.0
2005-02-08 14:00:00,29.52,29.63,29.52,29.63,23850.0,15.2097,15.2663,15.2097,15.2663,23850.0
2005-02-08 14:30:00,29.62,29.63,29.45,29.45,16050.0,15.2612,15.2663,15.1736,15.1736,16050.0
2005-02-08 15:00:00,29.45,29.53,29.45,29.49,21450.0,15.1736,15.2148,15.1736,15.1942,21450.0
2005-02-08 15:30:00,29.49,29.55,29.47,29.49,33300.0,15.1942,15.2251,15.1839,15.1942,33300.0
2005-02-09 09:30:00,29.47,29.49,29.37,29.47,10050.0,15.1839,15.1942,15.1324,15.1839,10050.0
2005-02-09 10:00:00,29.49,29.55,29.45,29.49,17250.0,15.1942,15.2251,15.1736,15.1942,17250.0
2005-02-09 10:30:00,29.49,29.61,29.49,29.61,7650.0,15.1942,15.256,15.1942,15.256,7650.0
2005-02-09 11:00:00,29.61,29.63,29.6,29.63,11550.0,15.256,15.2663,15.2509,15.2663,11550.0
2005-02-09 11:30:00,29.63,29.63,29.53,29.55,9450.0,15.2663,15.2663,15.2148,15.2251,9450.0
2005-02-09 12:00:00,29.56,29.56,29.55,29.56,12300.0,15.2303,15.2303,15.2251,15.2303,12300.0
2005-02-09 12:30:00,29.56,29.56,29.47,29.55,20850.0,15.2303,15.2303,15.1839,15.2251,20850.0
2005-02-09 13:00:00,29.56,29.57,29.52,29.52,11250.0,15.2303,15.2354,15.2097,15.2097,11250.0
2005-02-09 13:30:00,29.52,29.54,29.52,29.52,9750.0,15.2097,15.22,15.2097,15.2097,9750.0
2005-02-09 14:00:00,29.5,29.51,29.45,29.51,13500.0,15.1993,15.2045,15.1736,15.2045,13500.0
2005-02-09 14:30:00,29.52,29.53,29.47,29.48,9000.0,15.2097,15.2148,15.1839,15.189,9000.0
2005-02-09 15:00:00,29.48,29.54,29.42,29.49,24300.0,15.189,15.22,15.1581,15.1942,24300.0
2005-02-09 15:30:00,29.49,29.49,29.31,29.32,28200.0,15.1942,15.1942,15.1015,15.1066,28200.0
2005-02-10 09:30:00,29.5,29.6,29.43,29.47,27750.0,15.1993,15.2509,15.1633,15.1839,27750.0
2005-02-10 10:00:00,29.48,29.48,29.45,29.48,39600.0,15.189,15.189,15.1736,15.189,39600.0
2005-02-10 10:30:00,29.45,29.55,29.45,29.48,30900.0,15.1736,15.2251,15.1736,15.189,30900.0
2005-02-10 11:00:00,29.48,29.52,29.46,29.49,12600.0,15.189,15.2097,15.1787,15.1942,12600.0
2005-02-10 11:30:00,29.49,29.59,29.47,29.59,16200.0,15.1942,15.2457,15.1839,15.2457,16200.0
2005-02-10 12:00:00,29.59,29.64,29.59,29.6,16350.0,15.2457,15.2715,15.2457,15.2509,16350.0
2005-02-10 12:30:00,29.59,29.59,29.54,29.55,4200.0,15.2457,15.2457,15.22,15.2251,4200.0
2005-02-10 13:00:00,29.55,29.57,29.53,29.57,7500.0,15.2251,15.2354,15.2148,15.2354,7500.0
2005-02-10 13:30:00,29.57,29.6,29.51,29.6,9300.0,15.2354,15.2509,15.2045,15.2509,9300.0
2005-02-10 14:00:00,29.6,29.61,29.51,29.58,21600.0,15.2509,15.256,15.2045,15.2406,21600.0
2005-02-10 14:30:00,29.57,29.57,29.5,29.54,13800.0,15.2354,15.2354,15.1993,15.22,13800.0
2005-02-10 15:00:00,29.54,29.56,29.49,29.56,26850.0,15.22,15.2303,15.1942,15.2303,26850.0
2005-02-10 15:30:00,29.54,29.59,29.54,29.57,34050.0,15.22,15.2457,15.22,15.2354,34050.0
2005-02-11 09:30:00,29.61,29.63,29.57,29.59,8850.0,15.256,15.2663,15.2354,15.2457,8850.0
2005-02-11 10:00:00,29.59,29.63,29.57,29.63,10500.0,15.2457,15.2663,15.2354,15.2663,10500.0
2005-02-11 10:30:00,29.63,29.84,29.63,29.84,20400.0,15.2663,15.3745,15.2663,15.3745,20400.0
2005-02-11 11:00:00,29.83,30.03,29.83,29.99,27450.0,15.3694,15.4724,15.3694,15.4518,27450.0
2005-02-11 11:30:00,29.99,30.0,29.87,29.9,12300.0,15.4518,15.457,15.39,15.4054,12300.0
2005-02-11 12:00:00,29.91,29.91,29.84,29.88,6300.0,15.4106,15.4106,15.3745,15.3951,6300.0
2005-02-11 12:30:00,29.87,29.9,29.84,29.89,5850.0,15.39,15.4054,15.3745,15.4003,5850.0
2005-02-11 13:00:00,29.89,29.9,29.84,29.87,5250.0,15.4003,15.4054,15.3745,15.39,5250.0
2005-02-11 13:30:00,29.86,29.87,29.85,29.86,6150.0,15.3848,15.39,15.3797,15.3848,6150.0
2005-02-11 14:00:00,29.85,29.88,29.85,29.87,7050.0,15.3797,15.3951,15.3797,15.39,7050.0
2005-02-11 14:30:00,29.86,29.88,29.82,29.82,6900.0,15.3848,15.3951,15.3642,15.3642,6900.0
2005-02-11 15:00:00,29.83,29.86,29.82,29.86,10050.0,15.3694,15.3848,15.3642,15.3848,10050.0
2005-02-11 15:30:00,29.86,29.89,29.82,29.82,16500.0,15.3848,15.4003,15.3642,15.3642,16500.0
2005-02-14 09:30:00,29.99,29.99,29.83,29.87,15900.0,15.4518,15.4518,15.3694,15.39,15900.0
2005-02-14 10:00:00,29.85,29.85,29.8,29.82,16650.0,15.3797,15.3797,15.3539,15.3642,16650.0
2005-02-14 10:30:00,29.81,29.83,29.8,29.81,7350.0,15.3591,15.3694,15.3539,15.3591,7350.0
2005-02-14 11:00:00,29.81,29.81,29.75,29.78,15750.0,15.3591,15.3591,15.3282,15.3436,15750.0
2005-02-14 11:30:00,29.79,29.85,29.79,29.83,10500.0,15.3488,15.3797,15.3488,15.3694,10500.0
2005-02-14 12:00:00,29.83,29.83,29.75,29.76,9300.0,15.3694,15.3694,15.3282,15.3333,9300.0
2005-02-14 12:30:00,29.77,29.79,29.75,29.77,7950.0,15.3385,15.3488,15.3282,15.3385,7950.0
2005-02-14 13:00:00,29.77,29.77,29.7,29.73,12600.0,15.3385,15.3385,15.3024,15.3179,12600.0
2005-02-14 13:30:00,29.73,29.74,29.53,29.54,29100.0,15.3179,15.323,15.2148,15.22,29100.0
2005-02-14 14:00:00,29.56,29.69,29.56,29.68,16200.0,15.2303,15.2972,15.2303,15.2921,16200.0
2005-02-14 14:30:00,29.67,29.67,29.61,29.63,8400.0,15.2869,15.2869,15.256,15.2663,8400.0
2005-02-14 15:00:00,29.61,29.63,29.59,29.63,18000.0,15.256,15.2663,15.2457,15.2663,18000.0
2005-02-14 15:30:00,29.63,29.69,29.55,29.69,35100.0,15.2663,15.2972,15.2251,15.2972,35100.0
2005-02-15 09:30:00,29.88,29.89,29.69,29.73,21900.0,15.3951,15.4003,15.2972,15.3179,21900.0
2005-02-15 10:00:00,29.75,29.89,29.68,29.8,21000.0,15.3282,15.4003,15.2921,15.3539,21000.0
2005-02-15 10:30:00,29.8,29.97,29.8,29.97,12150.0,15.3539,15.4415,15.3539,15.4415,12150.0
2005-02-15 11:00:00,29.97,30.08,29.96,30.08,19650.0,15.4415,15.4982,15.4364,15.4982,19650.0
2005-02-15 11:30:00,30.08,30.19,30.07,30.17,16650.0,15.4982,15.5549,15.493,15.5446,16650.0
2005-02-15 12:00:00,30.15,30.22,30.11,30.11,11550.0,15.5343,15.5703,15.5136,15.5136,11550.0
2005-02-15 12:30:00,30.11,30.16,30.09,30.16,7200.0,15.5136,15.5394,15.5033,15.5394,7200.0
2005-02-15 13:00:00,30.13,30.13,30.05,30.08,7950.0,15.5239,15.5239,15.4827,15.4982,7950.0
2005-02-15 13:30:00,30.05,30.07,29.99,30.02,11850.0,15.4827,15.493,15.4518,15.4673,11850.0
2005-02-15 14:00:00,30.01,30.01,29.94,29.94,11700.0,15.4621,15.4621,15.4261,15.4261,11700.0
2005-02-15 14:30:00,29.96,29.99,29.96,29.98,10500.0,15.4364,15.4518,15.4364,15.4467,10500.0
2005-02-15 15:00:00,29.98,29.99,29.93,29.95,27600.0,15.4467,15.4518,15.4209,15.4312,27600.0
2005-02-15 15:30:00,29.93,30.0,29.88,29.88,20550.0,15.4209,15.457,15.3951,15.3951,20550.0
2005-02-16 09:30:00,29.91,30.15,29.9,30.15,44700.0,15.4106,15.5343,15.4054,15.5343,44700.0
2005-02-16 10:00:00,30.07,30.07,29.96,29.99,14100.0,15.493,15.493,15.4364,15.4518,14100.0
2005-02-16 10:30:00,29.99,30.01,29.99,29.99,9900.0,15.4518,15.4621,15.4518,15.4518,9900.0
2005-02-16 11:00:00,29.99,29.99,29.97,29.98,4650.0,15.4518,15.4518,15.4415,15.4467,4650.0
2005-02-16 11:30:00,29.97,30.02,29.97,30.01,4200.0,15.4415,15.4673,15.4415,15.4621,4200.0
2005-02-16 12:00:00,30.01,30.01,29.95,29.98,12750.0,15.4621,15.4621,15.4312,15.4467,12750.0
2005-02-16 12:30:00,29.98,30.03,29.97,30.03,12900.0,15.4467,15.4724,15.4415,15.4724,12900.0
2005-02-16 13:00:00,30.01,30.02,29.97,29.99,6450.0,15.4621,15.4673,15.4415,15.4518,6450.0
2005-02-16 13:30:00,29.99,30.04,29.99,30.04,12300.0,15.4518,15.4776,15.4518,15.4776,12300.0
2005-02-16 14:00:00,30.05,30.1,30.01,30.08,17100.0,15.4827,15.5085,15.4621,15.4982,17100.0
2005-02-16 14:30:00,30.08,30.13,30.08,30.1,23850.0,15.4982,15.5239,15.4982,15.5085,23850.0
2005-02-16 15:00:00,30.1,30.13,30.03,30.13,26250.0,15.5085,15.5239,15.4724,15.5239,26250.0
2005-02-16 15:30:00,30.13,30.13,29.83,30.07,59700.0,15.5239,15.5239,15.3694,15.493,59700.0
2005-02-17 09:30:00,30.07,30.1,30.02,30.06,12900.0,15.493,15.5085,15.4673,15.4879,12900.0
2005-02-17 10:00:00,30.06,30.06,30.0,30.0,6300.0,15.4879,15.4879,15.457,15.457,6300.0
2005-02-17 10:30:00,29.99,30.0,29.81,29.82,10650.0,15.4518,15.457,15.3591,15.3642,10650.0
2005-02-17 11:00:00,29.77,29.83,29.77,29.83,5250.0,15.3385,15.3694,15.3385,15.3694,5250.0
2005-02-17 11:30:00,29.82,29.85,29.82,29.85,7950.0,15.3642,15.3797,15.3642,15.3797,7950.0
2005-02-17 12:00:00,29.85,29.91,29.84,29.9,21900.0,15.3797,15.4106,15.3745,15.4054,21900.0
2005-02-17 12:30:00,29.89,29.94,29.88,29.93,5850.0,15.4003,15.4261,15.3951,15.4209,5850.0
2005-02-17 13:00:00,29.93,29.95,29.85,29.85,5250.0,15.4209,15.4312,15.3797,15.3797,5250.0
2005-02-17 13:30:00,29.84,29.86,29.83,29.86,4650.0,15.3745,15.3848,15.3694,15.3848,4650.0
2005-02-17 14:00:00,29.85,29.9,29.83,29.86,10950.0,15.3797,15.4054,15.3694,15.3848,10950.0
2005-02-17 14:30:00,29.86,29.87,29.8,29.85,5250.0,15.3848,15.39,15.3539,15.3797,5250.0
2005-02-17 15:00:00,29.85,29.86,29.8,29.86,10200.0,15.3797,15.3848,15.3539,15.3848,10200.0
2005-02-17 15:30:00,29.85,29.91,29.78,29.82,30750.0,15.3797,15.4106,15.3436,15.3642,30750.0
2005-02-18 09:30:00,29.83,29.83,29.73,29.79,11100.0,15.3694,15.3694,15.3179,15.3488,11100.0
2005-02-18 10:00:00,29.79,29.83,29.79,29.83,11550.0,15.3488,15.3694,15.3488,15.3694,11550.0
2005-02-18 10:30:00,29.83,29.83,29.81,29.81,2100.0,15.3694,15.3694,15.3591,15.3591,2100.0
2005-02-18 11:00:00,29.8,29.81,29.75,29.76,15150.0,15.3539,15.3591,15.3282,15.3333,15150.0
2005-02-18 11:30:00,29.76,29.85,29.72,29.8,151350.0,15.3333,15.3797,15.3127,15.3539,151350.0
2005-02-18 12:00:00,29.8,29.81,29.77,29.79,7800.0,15.3539,15.3591,15.3385,15.3488,7800.0
2005-02-18 12:30:00,29.79,29.79,29.77,29.77,5700.0,15.3488,15.3488,15.3385,15.3385,5700.0
2005-02-18 13:00:00,29.77,29.77,29.73,29.75,24600.0,15.3385,15.3385,15.3179,15.3282,24600.0
2005-02-18 13:30:00,29.75,29.75,29.75,29.75,3150.0,15.3282,15.3282,15.3282,15.3282,3150.0
2005-02-18 14:00:00,29.75,29.75,29.75,29.75,4950.0,15.3282,15.3282,15.3282,15.3282,4950.0
2005-02-18 14:30:00,29.75,29.8,29.75,29.8,8700.0,15.3282,15.3539,15.3282,15.3539,8700.0
2005-02-18 15:00:00,29.75,29.77,29.75,29.77,5550.0,15.3282,15.3385,15.3282,15.3385,5550.0
2005-02-18 15:30:00,29.78,29.87,29.76,29.82,16200.0,15.3436,15.39,15.3333,15.3642,16200.0
2005-02-22 09:30:00,29.76,29.83,29.67,29.75,24150.0,15.3333,15.3694,15.2869,15.3282,24150.0
2005-02-22 10:00:00,29.69,29.72,29.56,29.58,25350.0,15.2972,15.3127,15.2303,15.2406,25350.0
2005-02-22 10:30:00,29.61,29.66,29.57,29.63,7050.0,15.256,15.2818,15.2354,15.2663,7050.0
2005-02-22 11:00:00,29.63,29.65,29.57,29.59,12300.0,15.2663,15.2766,15.2354,15.2457,12300.0
2005-02-22 11:30:00,29.59,29.6,29.57,29.57,10050.0,15.2457,15.2509,15.2354,15.2354,10050.0
2005-02-22 12:00:00,29.58,29.58,29.46,29.46,36450.0,15.2406,15.2406,15.1787,15.1787,36450.0
2005-02-22 12:30:00,29.46,29.47,29.38,29.39,6300.0,15.1787,15.1839,15.1375,15.1427,6300.0
2005-02-22 13:00:00,29.39,29.43,29.35,29.43,6300.0,15.1427,15.1633,15.1221,15.1633,6300.0
2005-02-22 13:30:00,29.45,29.47,29.42,29.45,8850.0,15.1736,15.1839,15.1581,15.1736,8850.0
2005-02-22 14:00:00,29.45,29.51,29.45,29.47,6600.0,15.1736,15.2045,15.1736,15.1839,6600.0
2005-02-22 14:30:00,29.47,29.53,29.47,29.47,10200.0,15.1839,15.2148,15.1839,15.1839,10200.0
2005-02-22 15:00:00,29.47,29.47,29.12,29.13,27900.0,15.1839,15.1839,15.0036,15.0087,27900.0
2005-02-22 15:30:00,29.13,29.33,29.13,29.16,32400.0,15.0087,15.1118,15.0087,15.0242,32400.0
2005-02-23 09:30:00,29.3,29.54,29.15,29.49,98850.0,15.0963,15.22,15.019,15.1942,98850.0
2005-02-23 10:00:00,29.47,29.51,29.38,29.48,69450.0,15.1839,15.2045,15.1375,15.189,69450.0
2005-02-23 10:30:00,29.49,29.51,29.47,29.49,11250.0,15.1942,15.2045,15.1839,15.1942,11250.0
2005-02-23 11:00:00,29.51,29.51,29.47,29.47,13200.0,15.2045,15.2045,15.1839,15.1839,13200.0
2005-02-23 11:30:00,29.48,29.52,29.48,29.5,6450.0,15.189,15.2097,15.189,15.1993,6450.0
2005-02-23 12:00:00,29.51,29.51,29.47,29.49,10650.0,15.2045,15.2045,15.1839,15.1942,10650.0
2005-02-23 12:30:00,29.49,29.5,29.44,29.47,4200.0,15.1942,15.1993,15.1684,15.1839,4200.0
2005-02-23 13:00:00,29.47,29.49,29.45,29.45,4950.0,15.1839,15.1942,15.1736,15.1736,4950.0
2005-02-23 13:30:00,29.45,29.46,29.44,29.45,6900.0,15.1736,15.1787,15.1684,15.1736,6900.0
2005-02-23 14:00:00,29.45,29.45,29.39,29.39,9150.0,15.1736,15.1736,15.1427,15.1427,9150.0
2005-02-23 14:30:00,29.39,29.43,29.37,29.43,6300.0,15.1427,15.1633,15.1324,15.1633,6300.0
2005-02-23 15:00:00,29.43,29.45,29.38,29.43,8700.0,15.1633,15.1736,15.1375,15.1633,8700.0
2005-02-23 15:30:00,29.43,29.43,29.33,29.36,10800.0,15.1633,15.1633,15.1118,15.1272,10800.0
2005-02-24 09:30:00,29.2,29.2,28.97,29.02,42900.0,15.1526,15.1526,15.0332,15.0592,42900.0
2005-02-24 10:00:00,29.03,29.15,28.98,29.13,42750.0,15.0643,15.1266,15.0384,15.1162,42750.0
2005-02-24 10:30:00,29.11,29.17,29.06,29.07,8400.0,15.1059,15.137,15.0799,15.0851,8400.0
2005-02-24 11:00:00,29.08,29.17,29.07,29.11,7800.0,15.0903,15.137,15.0851,15.1059,7800.0
2005-02-24 11:30:00,29.08,29.08,29.0,29.0,2250.0,15.0903,15.0903,15.0488,15.0488,2250.0
2005-02-24 12:00:00,29.0,29.01,28.97,29.0,7350.0,15.0488,15.054,15.0332,15.0488,7350.0
2005-02-24 12:30:00,29.01,29.03,28.97,29.01,4500.0,15.054,15.0643,15.0332,15.054,4500.0
2005-02-24 13:00:00,29.0,29.07,28.94,29.05,4800.0,15.0488,15.0851,15.0176,15.0747,4800.0
2005-02-24 13:30:00,29.05,29.18,29.05,29.15,8700.0,15.0747,15.1422,15.0747,15.1266,8700.0
2005-02-24 14:00:00,29.13,29.21,29.11,29.2,27900.0,15.1162,15.1578,15.1059,15.1526,27900.0
2005-02-24 14:30:00,29.2,29.26,29.12,29.13,14550.0,15.1526,15.1837,15.111,15.1162,14550.0
2005-02-24 15:00:00,29.13,29.21,29.13,29.15,17550.0,15.1162,15.1578,15.1162,15.1266,17550.0
2005-02-24 15:30:00,29.15,29.15,29.1,29.13,29100.0,15.1266,15.1266,15.1007,15.1162,29100.0
2005-02-25 09:30:00,29.1,29.31,29.1,29.31,8100.0,15.1007,15.2096,15.1007,15.2096,8100.0
2005-02-25 10:00:00,29.31,29.41,29.31,29.41,12000.0,15.2096,15.2615,15.2096,15.2615,12000.0
2005-02-25 10:30:00,29.41,29.52,29.4,29.51,10800.0,15.2615,15.3186,15.2563,15.3134,10800.0
2005-02-25 11:00:00,29.49,29.65,29.43,29.59,15150.0,15.3031,15.3861,15.2719,15.3549,15150.0
2005-02-25 11:30:00,29.61,29.68,29.57,29.64,18300.0,15.3653,15.4016,15.3446,15.3809,18300.0
2005-02-25 12:00:00,29.68,29.71,29.55,29.57,20400.0,15.4016,15.4172,15.3342,15.3446,20400.0
2005-02-25 12:30:00,29.57,29.57,29.38,29.38,9600.0,15.3446,15.3446,15.246,15.246,9600.0
2005-02-25 13:00:00,29.41,29.47,29.33,29.45,9300.0,15.2615,15.2927,15.22,15.2823,9300.0
2005-02-25 13:30:00,29.45,29.59,29.43,29.57,11100.0,15.2823,15.3549,15.2719,15.3446,11100.0
2005-02-25 14:00:00,29.57,29.57,29.55,29.55,10650.0,15.3446,15.3446,15.3342,15.3342,10650.0
2005-02-25 14:30:00,29.56,29.57,29.55,29.55,12900.0,15.3394,15.3446,15.3342,15.3342,12900.0
2005-02-25 15:00:00,29.55,29.57,29.55,29.57,15900.0,15.3342,15.3446,15.3342,15.3446,15900.0
2005-02-25 15:30:00,29.57,29.65,29.56,29.57,34350.0,15.3446,15.3861,15.3394,15.3446,34350.0
2005-02-28 09:30:00,29.57,29.79,29.57,29.72,11250.0,15.3446,15.4587,15.3446,15.4224,11250.0
2005-02-28 10:00:00,29.73,29.87,29.73,29.75,43350.0,15.4276,15.5002,15.4276,15.438,43350.0
2005-02-28 10:30:00,29.75,29.76,29.67,29.69,48300.0,15.438,15.4432,15.3965,15.4068,48300.0
2005-02-28 11:00:00,29.7,29.75,29.69,29.75,13650.0,15.412,15.438,15.4068,15.438,13650.0
2005-02-28 11:30:00,29.73,29.76,29.71,29.76,7650.0,15.4276,15.4432,15.4172,15.4432,7650.0
2005-02-28 12:00:00,29.76,29.76,29.7,29.7,14250.0,15.4432,15.4432,15.412,15.412,14250.0
2005-02-28 12:30:00,29.71,29.78,29.71,29.75,14250.0,15.4172,15.4535,15.4172,15.438,14250.0
2005-02-28 13:00:00,29.75,29.75,29.6,29.6,19650.0,15.438,15.438,15.3601,15.3601,19650.0
2005-02-28 13:30:00,29.62,29.67,29.6,29.65,6900.0,15.3705,15.3965,15.3601,15.3861,6900.0
2005-02-28 14:00:00,29.62,29.7,29.62,29.7,29400.0,15.3705,15.412,15.3705,15.412,29400.0
2005-02-28 14:30:00,29.7,29.74,29.61,29.62,31800.0,15.412,15.4328,15.3653,15.3705,31800.0
2005-02-28 15:00:00,29.65,29.79,29.63,29.78,63150.0,15.3861,15.4587,15.3757,15.4535,63150.0
2005-02-28 15:30:00,29.78,29.89,29.73,29.82,86550.0,15.4535,15.5106,15.4276,15.4743,86550.0
2005-03-01 09:30:00,29.67,29.83,29.67,29.8,60000.0,15.3965,15.4795,15.3965,15.4639,60000.0
2005-03-01 10:00:00,29.8,29.9,29.73,29.75,59250.0,15.4639,15.5158,15.4276,15.438,59250.0
2005-03-01 10:30:00,29.75,29.76,29.63,29.63,122100.0,15.438,15.4432,15.3757,15.3757,122100.0
2005-03-01 11:00:00,29.63,29.72,29.63,29.67,25800.0,15.3757,15.4224,15.3757,15.3965,25800.0
2005-03-01 11:30:00,29.67,29.73,29.65,29.71,66900.0,15.3965,15.4276,15.3861,15.4172,66900.0
2005-03-01 12:00:00,29.71,29.72,29.66,29.71,39750.0,15.4172,15.4224,15.3913,15.4172,39750.0
2005-03-01 12:30:00,29.71,29.73,29.65,29.7,26400.0,15.4172,15.4276,15.3861,15.412,26400.0
2005-03-01 13:00:00,29.69,29.76,29.52,29.61,56850.0,15.4068,15.4432,15.3186,15.3653,56850.0
2005-03-01 13:30:00,29.61,29.75,29.59,29.67,39150.0,15.3653,15.438,15.3549,15.3965,39150.0
2005-03-01 14:00:00,29.66,29.75,29.64,29.64,22350.0,15.3913,15.438,15.3809,15.3809,22350.0
2005-03-01 14:30:00,29.64,29.66,29.59,29.61,14100.0,15.3809,15.3913,15.3549,15.3653,14100.0
2005-03-01 15:00:00,29.61,29.65,29.57,29.63,21150.0,15.3653,15.3861,15.3446,15.3757,21150.0
2005-03-01 15:30:00,29.63,29.65,29.53,29.63,36750.0,15.3757,15.3861,15.3238,15.3757,36750.0
2005-03-02 09:30:00,29.74,29.75,29.59,29.67,26850.0,15.4328,15.438,15.3549,15.3965,26850.0
2005-03-02 10:00:00,29.67,29.67,29.6,29.65,7950.0,15.3965,15.3965,15.3601,15.3861,7950.0
2005-03-02 10:30:00,29.65,29.7,29.61,29.65,22200.0,15.3861,15.412,15.3653,15.3861,22200.0
2005-03-02 11:00:00,29.66,29.8,29.61,29.7,33600.0,15.3913,15.4639,15.3653,15.412,33600.0
2005-03-02 11:30:00,29.7,29.71,29.67,29.69,15600.0,15.412,15.4172,15.3965,15.4068,15600.0
2005-03-02 12:00:00,29.69,29.73,29.63,29.67,10650.0,15.4068,15.4276,15.3757,15.3965,10650.0
2005-03-02 12:30:00,29.67,29.67,29.63,29.67,7200.0,15.3965,15.3965,15.3757,15.3965,7200.0
2005-03-02 13:00:00,29.67,29.68,29.64,29.68,19800.0,15.3965,15.4016,15.3809,15.4016,19800.0
2005-03-02 13:30:00,29.69,29.69,29.63,29.67,6000.0,15.4068,15.4068,15.3757,15.3965,6000.0
2005-03-02 14:00:00,29.67,29.73,29.6,29.67,26550.0,15.3965,15.4276,15.3601,15.3965,26550.0
2005-03-02 14:30:00,29.67,29.71,29.57,29.63,12750.0,15.3965,15.4172,15.3446,15.3757,12750.0
2005-03-02 15:00:00,29.65,29.7,29.64,29.67,11250.0,15.3861,15.412,15.3809,15.3965,11250.0
2005-03-02 15:30:00,29.67,29.7,29.62,29.65,28200.0,15.3965,15.412,15.3705,15.3861,28200.0
2005-03-03 09:30:00,29.67,29.78,29.63,29.67,25500.0,15.3965,15.4535,15.3757,15.3965,25500.0
2005-03-03 10:00:00,29.67,29.73,29.61,29.61,23700.0,15.3965,15.4276,15.3653,15.3653,23700.0
2005-03-03 10:30:00,29.67,29.71,29.61,29.66,19950.0,15.3965,15.4172,15.3653,15.3913,19950.0
2005-03-03 11:00:00,29.66,29.69,29.65,29.68,20700.0,15.3913,15.4068,15.3861,15.4016,20700.0
2005-03-03 11:30:00,29.66,29.71,29.61,29.61,6150.0,15.3913,15.4172,15.3653,15.3653,6150.0
2005-03-03 12:00:00,29.61,29.67,29.6,29.65,12450.0,15.3653,15.3965,15.3601,15.3861,12450.0
2005-03-03 12:30:00,29.65,29.67,29.62,29.66,7200.0,15.3861,15.3965,15.3705,15.3913,7200.0
2005-03-03 13:00:00,29.65,29.65,29.62,29.63,11700.0,15.3861,15.3861,15.3705,15.3757,11700.0
2005-03-03 13:30:00,29.63,29.67,29.62,29.65,6600.0,15.3757,15.3965,15.3705,15.3861,6600.0
2005-03-03 14:00:00,29.65,29.7,29.65,29.67,25950.0,15.3861,15.412,15.3861,15.3965,25950.0
2005-03-03 14:30:00,29.68,29.71,29.65,29.71,15000.0,15.4016,15.4172,15.3861,15.4172,15000.0
2005-03-03 15:00:00,29.67,29.73,29.59,29.66,17400.0,15.3965,15.4276,15.3549,15.3913,17400.0
2005-03-03 15:30:00,29.67,29.71,29.6,29.71,23550.0,15.3965,15.4172,15.3601,15.4172,23550.0
2005-03-04 09:30:00,29.6,29.84,29.58,29.83,64500.0,15.3601,15.4847,15.3498,15.4795,64500.0
2005-03-04 10:00:00,29.81,29.93,29.73,29.74,26250.0,15.4691,15.5314,15.4276,15.4328,26250.0
2005-03-04 10:30:00,29.73,29.75,29.6,29.68,64800.0,15.4276,15.438,15.3601,15.4016,64800.0
2005-03-04 11:00:00,29.71,29.73,29.64,29.67,19950.0,15.4172,15.4276,15.3809,15.3965,19950.0
2005-03-04 11:30:00,29.67,29.75,29.65,29.75,42600.0,15.3965,15.438,15.3861,15.438,42600.0
2005-03-04 12:00:00,29.75,29.87,29.74,29.81,28050.0,15.438,15.5002,15.4328,15.4691,28050.0
2005-03-04 12:30:00,29.8,29.93,29.79,29.93,139800.0,15.4639,15.5314,15.4587,15.5314,139800.0
2005-03-04 13:00:00,29.93,30.03,29.93,30.03,48750.0,15.5314,15.5833,15.5314,15.5833,48750.0
2005-03-04 13:30:00,30.03,30.12,30.03,30.09,21900.0,15.5833,15.63,15.5833,15.6144,21900.0
2005-03-04 14:00:00,30.09,30.12,30.08,30.09,24150.0,15.6144,15.63,15.6092,15.6144,24150.0
2005-03-04 14:30:00,30.09,30.12,30.0,30.09,53250.0,15.6144,15.63,15.5677,15.6144,53250.0
2005-03-04 15:00:00,30.09,30.12,30.09,30.11,10800.0,15.6144,15.63,15.6144,15.6248,10800.0
2005-03-04 15:30:00,30.11,30.12,30.07,30.08,26700.0,15.6248,15.63,15.604,15.6092,26700.0
2005-03-07 09:30:00,30.09,30.31,30.03,30.29,26400.0,15.6144,15.7286,15.5833,15.7182,26400.0
2005-03-07 10:00:00,30.29,30.29,30.18,30.22,27300.0,15.7182,15.7182,15.6611,15.6819,27300.0
2005-03-07 10:30:00,30.22,30.23,30.17,30.21,19500.0,15.6819,15.6871,15.6559,15.6767,19500.0
2005-03-07 11:00:00,30.19,30.27,30.19,30.26,28200.0,15.6663,15.7078,15.6663,15.7026,28200.0
2005-03-07 11:30:00,30.26,30.27,30.21,30.24,36600.0,15.7026,15.7078,15.6767,15.6922,36600.0
2005-03-07 12:00:00,30.24,30.25,30.23,30.23,6900.0,15.6922,15.6974,15.6871,15.6871,6900.0
2005-03-07 12:30:00,30.23,30.24,30.19,30.21,12150.0,15.6871,15.6922,15.6663,15.6767,12150.0
2005-03-07 13:00:00,30.21,30.27,30.21,30.25,9450.0,15.6767,15.7078,15.6767,15.6974,9450.0
2005-03-07 13:30:00,30.23,30.26,30.22,30.23,10350.0,15.6871,15.7026,15.6819,15.6871,10350.0
2005-03-07 14:00:00,30.23,30.26,30.23,30.25,7200.0,15.6871,15.7026,15.6871,15.6974,7200.0
2005-03-07 14:30:00,30.23,30.25,30.2,30.24,7800.0,15.6871,15.6974,15.6715,15.6922,7800.0
2005-03-07 15:00:00,30.24,30.33,30.24,30.27,89250.0,15.6922,15.7389,15.6922,15.7078,89250.0
2005-03-07 15:30:00,30.25,30.33,30.2,30.28,17400.0,15.6974,15.7389,15.6715,15.713,17400.0
2005-03-08 09:30:00,30.32,30.36,30.13,30.2,176700.0,15.7338,15.7545,15.6352,15.6715,176700.0
2005-03-08 10:00:00,30.17,30.23,30.13,30.17,19800.0,15.6559,15.6871,15.6352,15.6559,19800.0
2005-03-08 10:30:00,30.16,30.23,30.16,30.21,124050.0,15.6507,15.6871,15.6507,15.6767,124050.0
2005-03-08 11:00:00,30.21,30.29,30.2,30.27,25500.0,15.6767,15.7182,15.6715,15.7078,25500.0
2005-03-08 11:30:00,30.28,30.3,30.26,30.3,10950.0,15.713,15.7234,15.7026,15.7234,10950.0
2005-03-08 12:00:00,30.3,30.43,30.3,30.43,13950.0,15.7234,15.7908,15.7234,15.7908,13950.0
2005-03-08 12:30:00,30.43,30.44,30.37,30.43,16350.0,15.7908,15.796,15.7597,15.7908,16350.0
2005-03-08 13:00:00,30.43,30.53,30.43,30.53,13200.0,15.7908,15.8427,15.7908,15.8427,13200.0
2005-03-08 13:30:00,30.53,30.59,30.51,30.53,13200.0,15.8427,15.8739,15.8324,15.8427,13200.0
2005-03-08 14:00:00,30.54,30.66,30.54,30.66,33150.0,15.8479,15.9102,15.8479,15.9102,33150.0
2005-03-08 14:30:00,30.66,30.74,30.63,30.69,25200.0,15.9102,15.9517,15.8946,15.9258,25200.0
2005-03-08 15:00:00,30.69,30.74,30.69,30.71,15750.0,15.9258,15.9517,15.9258,15.9361,15750.0
2005-03-08 15:30:00,30.71,30.71,30.59,30.66,66450.0,15.9361,15.9361,15.8739,15.9102,66450.0
2005-03-09 09:30:00,30.67,30.86,30.51,30.68,30900.0,15.9154,16.014,15.8324,15.9206,30900.0
2005-03-09 10:00:00,30.6,30.67,30.5,30.65,26700.0,15.8791,15.9154,15.8272,15.905,26700.0
2005-03-09 10:30:00,30.69,30.77,30.65,30.75,49950.0,15.9258,15.9673,15.905,15.9569,49950.0
2005-03-09 11:00:00,30.74,30.79,30.73,30.76,18450.0,15.9517,15.9777,15.9465,15.9621,18450.0
2005-03-09 11:30:00,30.74,30.83,30.73,30.83,14400.0,15.9517,15.9984,15.9465,15.9984,14400.0
2005-03-09 12:00:00,30.83,30.83,30.79,30.81,12150.0,15.9984,15.9984,15.9777,15.988,12150.0
2005-03-09 12:30:00,30.81,30.89,30.8,30.81,8100.0,15.988,16.0295,15.9828,15.988,8100.0
2005-03-09 13:00:00,30.81,30.85,30.79,30.83,16050.0,15.988,16.0088,15.9777,15.9984,16050.0
2005-03-09 13:30:00,30.82,30.91,30.78,30.85,16950.0,15.9932,16.0399,15.9725,16.0088,16950.0
2005-03-09 14:00:00,30.83,30.89,30.83,30.83,15150.0,15.9984,16.0295,15.9984,15.9984,15150.0
2005-03-09 14:30:00,30.84,30.87,30.81,30.85,19350.0,16.0036,16.0192,15.988,16.0088,19350.0
2005-03-09 15:00:00,30.86,31.13,30.85,31.1,43950.0,16.014,16.1541,16.0088,16.1385,43950.0
2005-03-09 15:30:00,31.1,31.1,30.92,30.92,91800.0,16.1385,16.1385,16.0451,16.0451,91800.0
2005-03-10 09:30:00,30.92,30.93,30.84,30.85,42000.0,16.0451,16.0503,16.0036,16.0088,42000.0
2005-03-10 10:00:00,30.85,30.85,30.6,30.61,33600.0,16.0088,16.0088,15.8791,15.8842,33600.0
2005-03-10 10:30:00,30.61,30.67,30.61,30.63,44550.0,15.8842,15.9154,15.8842,15.8946,44550.0
2005-03-10 11:00:00,30.61,30.61,30.37,30.43,39750.0,15.8842,15.8842,15.7597,15.7908,39750.0
2005-03-10 11:30:00,30.4,30.58,30.4,30.58,54900.0,15.7753,15.8687,15.7753,15.8687,54900.0
2005-03-10 12:00:00,30.55,30.56,30.55,30.56,15150.0,15.8531,15.8583,15.8531,15.8583,15150.0
2005-03-10 12:30:00,30.57,30.69,30.55,30.62,25500.0,15.8635,15.9258,15.8531,15.8894,25500.0
2005-03-10 13:00:00,30.61,30.62,30.59,30.62,28350.0,15.8842,15.8894,15.8739,15.8894,28350.0
2005-03-10 13:30:00,30.61,30.66,30.61,30.66,27300.0,15.8842,15.9102,15.8842,15.9102,27300.0
2005-03-10 14:00:00,30.65,30.67,30.61,30.67,60000.0,15.905,15.9154,15.8842,15.9154,60000.0
2005-03-10 14:30:00,30.67,30.68,30.63,30.65,17250.0,15.9154,15.9206,15.8946,15.905,17250.0
2005-03-10 15:00:00,30.65,30.73,30.65,30.73,45900.0,15.905,15.9465,15.905,15.9465,45900.0
2005-03-10 15:30:00,30.71,30.71,30.61,30.62,33600.0,15.9361,15.9361,15.8842,15.8894,33600.0
2005-03-11 09:30:00,30.8,30.8,30.47,30.72,38100.0,15.9828,15.9828,15.8116,15.9413,38100.0
2005-03-11 10:00:00,30.69,30.73,30.47,30.57,43800.0,15.9258,15.9465,15.8116,15.8635,43800.0
2005-03-11 10:30:00,30.63,30.63,30.59,30.61,18300.0,15.8946,15.8946,15.8739,15.8842,18300.0
2005-03-11 11:00:00,30.63,30.63,30.55,30.55,14550.0,15.8946,15.8946,15.8531,15.8531,14550.0
2005-03-11 11:30:00,30.56,30.57,30.56,30.57,5550.0,15.8583,15.8635,15.8583,15.8635,5550.0
2005-03-11 12:00:00,30.57,30.57,30.5,30.55,21900.0,15.8635,15.8635,15.8272,15.8531,21900.0
2005-03-11 12:30:00,30.54,30.57,30.54,30.55,4350.0,15.8479,15.8635,15.8479,15.8531,4350.0
2005-03-11 13:00:00,30.56,30.56,30.55,30.55,1050.0,15.8583,15.8583,15.8531,15.8531,1050.0
2005-03-11 13:30:00,30.55,30.57,30.51,30.53,6300.0,15.8531,15.8635,15.8324,15.8427,6300.0
2005-03-11 14:00:00,30.55,30.63,30.53,30.59,10200.0,15.8531,15.8946,15.8427,15.8739,10200.0
2005-03-11 14:30:00,30.59,30.63,30.58,30.58,5400.0,15.8739,15.8946,15.8687,15.8687,5400.0
2005-03-11 15:00:00,30.58,30.58,30.43,30.44,6600.0,15.8687,15.8687,15.7908,15.796,6600.0
2005-03-11 15:30:00,30.43,30.6,30.41,30.43,29700.0,15.7908,15.8791,15.7805,15.7908,29700.0
2005-03-14 09:30:00,30.53,30.85,30.53,30.85,40800.0,15.8427,16.0088,15.8427,16.0088,40800.0
2005-03-14 10:00:00,30.85,31.0,30.77,30.93,33900.0,16.0088,16.0866,15.9673,16.0503,33900.0
2005-03-14 10:30:00,30.99,31.18,30.98,31.13,38250.0,16.0814,16.18,16.0762,16.1541,38250.0
2005-03-14 11:00:00,31.14,31.38,31.09,31.37,43950.0,16.1593,16.2838,16.1333,16.2786,43950.0
2005-03-14 11:30:00,31.35,31.45,31.33,31.41,33900.0,16.2682,16.3201,16.2579,16.2994,33900.0
2005-03-14 12:00:00,31.41,31.47,31.28,31.28,16800.0,16.2994,16.3305,16.2319,16.2319,16800.0
2005-03-14 12:30:00,31.32,31.39,31.25,31.33,22350.0,16.2527,16.289,16.2164,16.2579,22350.0
2005-03-14 13:00:00,31.33,31.33,31.15,31.21,16500.0,16.2579,16.2579,16.1645,16.1956,16500.0
2005-03-14 13:30:00,31.21,31.29,31.15,31.28,20400.0,16.1956,16.2371,16.1645,16.2319,20400.0
2005-03-14 14:00:00,31.29,31.39,31.2,31.3,27450.0,16.2371,16.289,16.1904,16.2423,27450.0
2005-03-14 14:30:00,31.3,31.37,31.23,31.25,31050.0,16.2423,16.2786,16.206,16.2164,31050.0
2005-03-14 15:00:00,31.25,31.35,31.21,31.35,25350.0,16.2164,16.2682,16.1956,16.2682,25350.0
2005-03-14 15:30:00,31.35,31.36,31.2,31.31,39900.0,16.2682,16.2734,16.1904,16.2475,39900.0
2005-03-15 09:30:00,31.32,31.45,31.31,31.43,25500.0,16.2527,16.3201,16.2475,16.3098,25500.0
2005-03-15 10:00:00,31.37,31.41,31.34,31.35,11250.0,16.2786,16.2994,16.2631,16.2682,11250.0
2005-03-15 10:30:00,31.32,31.33,31.26,31.27,13650.0,16.2527,16.2579,16.2215,16.2267,13650.0
2005-03-15 11:00:00,31.29,31.33,31.29,31.29,7500.0,16.2371,16.2579,16.2371,16.2371,7500.0
2005-03-15 11:30:00,31.28,31.28,30.93,31.01,19050.0,16.2319,16.2319,16.0503,16.0918,19050.0
2005-03-15 12:00:00,31.03,31.14,31.0,31.11,13350.0,16.1022,16.1593,16.0866,16.1437,13350.0
2005-03-15 12:30:00,31.11,31.17,31.1,31.13,6750.0,16.1437,16.1748,16.1385,16.1541,6750.0
2005-03-15 13:00:00,31.12,31.15,31.1,31.1,5550.0,16.1489,16.1645,16.1385,16.1385,5550.0
2005-03-15 13:30:00,31.1,31.11,31.07,31.08,9000.0,16.1385,16.1437,16.1229,16.1281,9000.0
2005-03-15 14:00:00,31.07,31.15,30.98,30.98,11700.0,16.1229,16.1645,16.0762,16.0762,11700.0
2005-03-15 14:30:00,30.98,30.98,30.85,30.91,16050.0,16.0762,16.0762,16.0088,16.0399,16050.0
2005-03-15 15:00:00,30.89,30.93,30.85,30.88,7050.0,16.0295,16.0503,16.0088,16.0244,7050.0
2005-03-15 15:30:00,30.88,30.93,30.81,30.81,17400.0,16.0244,16.0503,15.988,15.988,17400.0
2005-03-16 09:30:00,30.93,31.0,30.78,30.79,11550.0,16.0503,16.0866,15.9725,15.9777,11550.0
2005-03-16 10:00:00,30.73,30.77,30.57,30.63,12000.0,15.9465,15.9673,15.8635,15.8946,12000.0
2005-03-16 10:30:00,30.64,30.77,30.61,30.76,59700.0,15.8998,15.9673,15.8842,15.9621,59700.0
2005-03-16 11:00:00,30.76,30.77,30.67,30.72,12600.0,15.9621,15.9673,15.9154,15.9413,12600.0
2005-03-16 11:30:00,30.72,30.77,30.55,30.58,7350.0,15.9413,15.9673,15.8531,15.8687,7350.0
2005-03-16 12:00:00,30.6,30.71,30.6,30.69,7800.0,15.8791,15.9361,15.8791,15.9258,7800.0
2005-03-16 12:30:00,30.67,30.7,30.57,30.67,9600.0,15.9154,15.9309,15.8635,15.9154,9600.0
2005-03-16 13:00:00,30.63,30.66,30.63,30.63,6450.0,15.8946,15.9102,15.8946,15.8946,6450.0
2005-03-16 13:30:00,30.63,30.65,30.58,30.61,7800.0,15.8946,15.905,15.8687,15.8842,7800.0
2005-03-16 14:00:00,30.57,30.57,30.49,30.52,7950.0,15.8635,15.8635,15.822,15.8375,7950.0
2005-03-16 14:30:00,30.51,30.52,30.42,30.43,5250.0,15.8324,15.8375,15.7856,15.7908,5250.0
2005-03-16 15:00:00,30.44,30.52,30.42,30.49,11850.0,15.796,15.8375,15.7856,15.822,11850.0
2005-03-16 15:30:00,30.49,30.57,30.46,30.46,15150.0,15.822,15.8635,15.8064,15.8064,15150.0
2005-03-17 09:30:00,30.45,30.64,30.43,30.49,15300.0,15.8012,15.8998,15.7908,15.822,15300.0
2005-03-17 10:00:00,30.48,30.51,30.28,30.29,13650.0,15.8168,15.8324,15.713,15.7182,13650.0
2005-03-17 10:30:00,30.29,30.54,30.25,30.46,21300.0,15.7182,15.8479,15.6974,15.8064,21300.0
2005-03-17 11:00:00,30.45,30.49,30.43,30.44,19200.0,15.8012,15.822,15.7908,15.796,19200.0
2005-03-17 11:30:00,30.43,30.45,30.43,30.43,12600.0,15.7908,15.8012,15.7908,15.7908,12600.0
2005-03-17 12:00:00,30.43,30.47,30.41,30.41,19950.0,15.7908,15.8116,15.7805,15.7805,19950.0
2005-03-17 12:30:00,30.43,30.52,30.43,30.44,25800.0,15.7908,15.8375,15.7908,15.796,25800.0
2005-03-17 13:00:00,30.45,30.5,30.45,30.47,14400.0,15.8012,15.8272,15.8012,15.8116,14400.0
2005-03-17 13:30:00,30.46,30.47,30.41,30.41,13050.0,15.8064,15.8116,15.7805,15.7805,13050.0
2005-03-17 14:00:00,30.39,30.49,30.39,30.46,13050.0,15.7701,15.822,15.7701,15.8064,13050.0
2005-03-17 14:30:00,30.47,30.5,30.44,30.46,19950.0,15.8116,15.8272,15.796,15.8064,19950.0
2005-03-17 15:00:00,30.43,30.63,30.43,30.61,19650.0,15.7908,15.8946,15.7908,15.8842,19650.0
2005-03-17 15:30:00,30.61,30.63,30.49,30.55,13650.0,15.8842,15.8946,15.822,15.8531,13650.0
2005-03-18 09:30:00,30.55,30.55,30.41,30.41,13050.0,15.8531,15.8531,15.7805,15.7805,13050.0
2005-03-18 10:00:00,30.47,30.47,30.42,30.42,12150.0,15.8116,15.8116,15.7856,15.7856,12150.0
2005-03-18 10:30:00,30.42,30.46,30.33,30.41,14250.0,15.7856,15.8064,15.7389,15.7805,14250.0
2005-03-18 11:00:00,30.4,30.46,30.38,30.39,12750.0,15.7753,15.8064,15.7649,15.7701,12750.0
2005-03-18 11:30:00,30.38,30.41,30.38,30.41,5850.0,15.7649,15.7805,15.7649,15.7805,5850.0
2005-03-18 12:00:00,30.41,30.48,30.41,30.48,8400.0,15.7805,15.8168,15.7805,15.8168,8400.0
2005-03-18 12:30:00,30.49,30.51,30.48,30.48,7500.0,15.822,15.8324,15.8168,15.8168,7500.0
2005-03-18 13:00:00,30.49,30.51,30.47,30.47,8550.0,15.822,15.8324,15.8116,15.8116,8550.0
2005-03-18 13:30:00,30.47,30.47,30.42,30.45,8550.0,15.8116,15.8116,15.7856,15.8012,8550.0
2005-03-18 14:00:00,30.46,30.51,30.45,30.5,7650.0,15.8064,15.8324,15.8012,15.8272,7650.0
2005-03-18 14:30:00,30.51,30.54,30.5,30.52,9750.0,15.8324,15.8479,15.8272,15.8375,9750.0
2005-03-18 15:00:00,30.53,30.63,30.53,30.62,12750.0,15.8427,15.8946,15.8427,15.8894,12750.0
2005-03-18 15:30:00,30.61,30.62,30.42,30.5,25650.0,15.8842,15.8894,15.7856,15.8272,25650.0
2005-03-21 09:30:00,30.72,30.72,30.59,30.6,11250.0,15.9413,15.9413,15.8739,15.8791,11250.0
2005-03-21 10:00:00,30.61,30.61,30.42,30.49,6000.0,15.8842,15.8842,15.7856,15.822,6000.0
2005-03-21 10:30:00,30.49,30.49,30.41,30.45,11400.0,15.822,15.822,15.7805,15.8012,11400.0
2005-03-21 11:00:00,30.45,30.56,30.45,30.56,15150.0,15.8012,15.8583,15.8012,15.8583,15150.0
2005-03-21 11:30:00,30.55,30.71,30.53,30.7,25950.0,15.8531,15.9361,15.8427,15.9309,25950.0
2005-03-21 12:00:00,30.7,30.91,30.7,30.91,27300.0,15.9309,16.0399,15.9309,16.0399,27300.0
2005-03-21 12:30:00,30.91,30.95,30.91,30.94,13950.0,16.0399,16.0607,16.0399,16.0555,13950.0
2005-03-21 13:00:00,30.94,31.03,30.93,30.99,28200.0,16.0555,16.1022,16.0503,16.0814,28200.0
2005-03-21 13:30:00,30.99,30.99,30.97,30.97,15150.0,16.0814,16.0814,16.0711,16.0711,15150.0
2005-03-21 14:00:00,30.96,30.97,30.95,30.95,19800.0,16.0659,16.0711,16.0607,16.0607,19800.0
2005-03-21 14:30:00,30.95,30.95,30.89,30.91,28350.0,16.0607,16.0607,16.0295,16.0399,28350.0
2005-03-21 15:00:00,30.91,30.91,30.72,30.73,19950.0,16.0399,16.0399,15.9413,15.9465,19950.0
2005-03-21 15:30:00,30.73,30.8,30.63,30.77,17400.0,15.9465,15.9828,15.8946,15.9673,17400.0
2005-03-22 09:30:00,31.19,31.31,30.81,31.14,87600.0,16.1852,16.2475,15.988,16.1593,87600.0
2005-03-22 10:00:00,31.2,31.2,31.07,31.1,33600.0,16.1904,16.1904,16.1229,16.1385,33600.0
2005-03-22 10:30:00,31.1,31.11,31.07,31.11,53400.0,16.1385,16.1437,16.1229,16.1437,53400.0
2005-03-22 11:00:00,31.09,31.1,31.09,31.1,14100.0,16.1333,16.1385,16.1333,16.1385,14100.0
2005-03-22 11:30:00,31.1,31.1,31.09,31.09,12150.0,16.1385,16.1385,16.1333,16.1333,12150.0
2005-03-22 12:00:00,31.09,31.09,31.04,31.04,22800.0,16.1333,16.1333,16.1074,16.1074,22800.0
2005-03-22 12:30:00,31.04,31.05,31.04,31.05,6750.0,16.1074,16.1126,16.1074,16.1126,6750.0
2005-03-22 13:00:00,31.05,31.13,31.03,31.09,22800.0,16.1126,16.1541,16.1022,16.1333,22800.0
2005-03-22 13:30:00,31.09,31.09,31.04,31.05,19650.0,16.1333,16.1333,16.1074,16.1126,19650.0
2005-03-22 14:00:00,31.03,31.05,30.93,30.93,25800.0,16.1022,16.1126,16.0503,16.0503,25800.0
2005-03-22 14:30:00,30.92,30.92,30.79,30.79,23250.0,16.0451,16.0451,15.9777,15.9777,23250.0
2005-03-22 15:00:00,30.79,30.87,30.67,30.67,40950.0,15.9777,16.0192,15.9154,15.9154,40950.0
2005-03-22 15:30:00,30.67,30.67,30.55,30.55,34500.0,15.9154,15.9154,15.8531,15.8531,34500.0
2005-03-23 09:30:00,30.55,30.55,30.14,30.14,18600.0,15.8531,15.8531,15.6404,15.6404,18600.0
2005-03-23 10:00:00,30.13,30.16,30.02,30.05,45000.0,15.6352,15.6507,15.5781,15.5936,45000.0
2005-03-23 10:30:00,30.05,30.07,29.96,30.03,35850.0,15.5936,15.604,15.5469,15.5833,35850.0
2005-03-23 11:00:00,30.03,30.05,29.97,29.99,27000.0,15.5833,15.5936,15.5521,15.5625,27000.0
2005-03-23 11:30:00,29.99,30.01,29.97,30.0,20850.0,15.5625,15.5729,15.5521,15.5677,20850.0
2005-03-23 12:00:00,30.0,30.05,30.0,30.04,13050.0,15.5677,15.5936,15.5677,15.5885,13050.0
2005-03-23 12:30:00,30.02,30.02,29.99,30.01,7800.0,15.5781,15.5781,15.5625,15.5729,7800.0
2005-03-23 13:00:00,30.0,30.03,29.99,30.01,5700.0,15.5677,15.5833,15.5625,15.5729,5700.0
2005-03-23 13:30:00,29.99,30.04,29.99,30.0,7650.0,15.5625,15.5885,15.5625,15.5677,7650.0
2005-03-23 14:00:00,30.0,30.03,29.97,29.97,13200.0,15.5677,15.5833,15.5521,15.5521,13200.0
2005-03-23 14:30:00,29.99,30.01,29.93,29.95,8400.0,15.5625,15.5729,15.5314,15.5418,8400.0
2005-03-23 15:00:00,29.94,30.07,29.91,30.07,30450.0,15.5366,15.604,15.521,15.604,30450.0
2005-03-23 15:30:00,30.07,30.07,29.94,29.97,27000.0,15.604,15.604,15.5366,15.5521,27000.0
2005-03-24 09:30:00,30.1,30.2,29.97,29.97,15900.0,15.6196,15.6715,15.5521,15.5521,15900.0
2005-03-24 10:00:00,29.97,30.01,29.94,29.97,24750.0,15.5521,15.5729,15.5366,15.5521,24750.0
2005-03-24 10:30:00,29.97,30.02,29.97,30.0,31950.0,15.5521,15.5781,15.5521,15.5677,31950.0
2005-03-24 11:00:00,29.99,30.01,29.96,30.0,26850.0,15.5625,15.5729,15.5469,15.5677,26850.0
2005-03-24 11:30:00,30.0,30.06,29.95,29.98,32550.0,15.5677,15.5988,15.5418,15.5573,32550.0
2005-03-24 12:00:00,29.99,30.0,29.91,30.0,16350.0,15.5625,15.5677,15.521,15.5677,16350.0
2005-03-24 12:30:00,30.0,30.04,29.99,30.0,13950.0,15.5677,15.5885,15.5625,15.5677,13950.0
2005-03-24 13:00:00,30.0,30.0,29.94,30.0,14700.0,15.5677,15.5677,15.5366,15.5677,14700.0
2005-03-24 13:30:00,30.0,30.02,29.89,29.91,22350.0,15.5677,15.5781,15.5106,15.521,22350.0
2005-03-24 14:00:00,29.91,30.01,29.89,29.99,31950.0,15.521,15.5729,15.5106,15.5625,31950.0
2005-03-24 14:30:00,29.99,30.0,29.95,29.95,15300.0,15.5625,15.5677,15.5418,15.5418,15300.0
2005-03-24 15:00:00,29.97,29.99,29.88,29.91,28050.0,15.5521,15.5625,15.5054,15.521,28050.0
2005-03-24 15:30:00,29.91,30.01,29.89,29.99,21000.0,15.521,15.5729,15.5106,15.5625,21000.0
2005-03-28 09:30:00,30.1,30.28,30.1,30.26,31050.0,15.6196,15.713,15.6196,15.7026,31050.0
2005-03-28 10:00:00,30.25,30.27,30.2,30.24,9750.0,15.6974,15.7078,15.6715,15.6922,9750.0
2005-03-28 10:30:00,30.24,30.25,30.2,30.2,90300.0,15.6922,15.6974,15.6715,15.6715,90300.0
2005-03-28 11:00:00,30.21,30.21,30.03,30.05,41850.0,15.6767,15.6767,15.5833,15.5936,41850.0
2005-03-28 11:30:00,30.05,30.05,29.97,29.97,90300.0,15.5936,15.5936,15.5521,15.5521,90300.0
2005-03-28 12:00:00,29.97,29.99,29.95,29.95,12300.0,15.5521,15.5625,15.5418,15.5418,12300.0
2005-03-28 12:30:00,29.95,29.96,29.94,29.96,11700.0,15.5418,15.5469,15.5366,15.5469,11700.0
2005-03-28 13:00:00,29.96,29.97,29.96,29.97,10050.0,15.5469,15.5521,15.5469,15.5521,10050.0
2005-03-28 13:30:00,29.97,30.02,29.93,29.93,39300.0,15.5521,15.5781,15.5314,15.5314,39300.0
2005-03-28 14:00:00,29.93,29.95,29.88,29.94,22350.0,15.5314,15.5418,15.5054,15.5366,22350.0
2005-03-28 14:30:00,29.95,30.03,29.95,30.03,20550.0,15.5418,15.5833,15.5418,15.5833,20550.0
2005-03-28 15:00:00,30.03,30.05,30.02,30.05,23250.0,15.5833,15.5936,15.5781,15.5936,23250.0
2005-03-28 15:30:00,30.05,30.09,30.03,30.03,31200.0,15.5936,15.6144,15.5833,15.5833,31200.0
2005-03-29 09:30:00,30.02,30.13,29.91,30.1,19350.0,15.5781,15.6352,15.521,15.6196,19350.0
2005-03-29 10:00:00,30.12,30.16,30.03,30.1,14100.0,15.63,15.6507,15.5833,15.6196,14100.0
2005-03-29 10:30:00,30.11,30.15,30.08,30.13,33750.0,15.6248,15.6455,15.6092,15.6352,33750.0
2005-03-29 11:00:00,30.13,30.15,29.97,30.01,15300.0,15.6352,15.6455,15.5521,15.5729,15300.0
2005-03-29 11:30:00,30.01,30.01,29.97,29.97,13200.0,15.5729,15.5729,15.5521,15.5521,13200.0
2005-03-29 12:00:00,29.97,30.0,29.95,29.95,7500.0,15.5521,15.5677,15.5418,15.5418,7500.0
2005-03-29 12:30:00,29.95,29.99,29.92,29.93,10050.0,15.5418,15.5625,15.5262,15.5314,10050.0
2005-03-29 13:00:00,29.91,29.91,29.66,29.7,15150.0,15.521,15.521,15.3913,15.412,15150.0
2005-03-29 13:30:00,29.67,29.73,29.6,29.65,12450.0,15.3965,15.4276,15.3601,15.3861,12450.0
2005-03-29 14:00:00,29.65,29.65,29.5,29.56,8400.0,15.3861,15.3861,15.3082,15.3394,8400.0
2005-03-29 14:30:00,29.55,29.59,29.55,29.58,6150.0,15.3342,15.3549,15.3342,15.3498,6150.0
2005-03-29 15:00:00,29.57,29.57,29.51,29.56,7200.0,15.3446,15.3446,15.3134,15.3394,7200.0
2005-03-29 15:30:00,29.56,29.57,29.45,29.48,38100.0,15.3394,15.3446,15.2823,15.2979,38100.0
2005-03-30 09:30:00,29.6,29.81,29.6,29.79,11850.0,15.3601,15.4691,15.3601,15.4587,11850.0
2005-03-30 10:00:00,29.79,29.83,29.75,29.83,5400.0,15.4587,15.4795,15.438,15.4795,5400.0
2005-03-30 10:30:00,29.83,29.84,29.73,29.73,3300.0,15.4795,15.4847,15.4276,15.4276,3300.0
2005-03-30 11:00:00,29.73,29.75,29.68,29.68,15450.0,15.4276,15.438,15.4016,15.4016,15450.0
2005-03-30 11:30:00,29.65,29.82,29.65,29.82,13350.0,15.3861,15.4743,15.3861,15.4743,13350.0
2005-03-30 12:00:00,29.82,29.86,29.75,29.85,15450.0,15.4743,15.4951,15.438,15.4899,15450.0
2005-03-30 12:30:00,29.85,29.99,29.85,29.95,11550.0,15.4899,15.5625,15.4899,15.5418,11550.0
2005-03-30 13:00:00,29.94,29.97,29.87,29.97,21150.0,15.5366,15.5521,15.5002,15.5521,21150.0
2005-03-30 13:30:00,29.99,30.0,29.93,29.97,34200.0,15.5625,15.5677,15.5314,15.5521,34200.0
2005-03-30 14:00:00,29.97,30.0,29.87,29.88,11100.0,15.5521,15.5677,15.5002,15.5054,11100.0
2005-03-30 14:30:00,29.89,29.93,29.77,29.77,14700.0,15.5106,15.5314,15.4483,15.4483,14700.0
2005-03-30 15:00:00,29.77,29.93,29.77,29.9,8100.0,15.4483,15.5314,15.4483,15.5158,8100.0
2005-03-30 15:30:00,29.89,29.99,29.87,29.99,22950.0,15.5106,15.5625,15.5002,15.5625,22950.0
2005-03-31 09:30:00,29.99,30.15,29.9,30.07,31950.0,15.5625,15.6455,15.5158,15.604,31950.0
2005-03-31 10:00:00,30.06,30.1,29.94,30.0,11700.0,15.5988,15.6196,15.5366,15.5677,11700.0
2005-03-31 10:30:00,30.0,30.04,29.99,30.03,10350.0,15.5677,15.5885,15.5625,15.5833,10350.0
2005-03-31 11:00:00,30.03,30.05,29.99,29.99,28650.0,15.5833,15.5936,15.5625,15.5625,28650.0
2005-03-31 11:30:00,29.99,30.01,29.94,30.0,8850.0,15.5625,15.5729,15.5366,15.5677,8850.0
2005-03-31 12:00:00,29.99,30.01,29.94,29.94,9450.0,15.5625,15.5729,15.5366,15.5366,9450.0
2005-03-31 12:30:00,29.94,29.97,29.91,29.95,8250.0,15.5366,15.5521,15.521,15.5418,8250.0
2005-03-31 13:00:00,29.94,29.94,29.91,29.94,3150.0,15.5366,15.5366,15.521,15.5366,3150.0
2005-03-31 13:30:00,29.92,29.92,29.81,29.91,11550.0,15.5262,15.5262,15.4691,15.521,11550.0
2005-03-31 14:00:00,29.91,29.91,29.85,29.87,12000.0,15.521,15.521,15.4899,15.5002,12000.0
2005-03-31 14:30:00,29.87,29.9,29.83,29.9,18900.0,15.5002,15.5158,15.4795,15.5158,18900.0
2005-03-31 15:00:00,29.87,30.0,29.84,29.99,63450.0,15.5002,15.5677,15.4847,15.5625,63450.0
2005-03-31 15:30:00,29.99,30.23,29.91,30.23,87900.0,15.5625,15.6871,15.521,15.6871,87900.0
2005-04-01 09:30:00,30.3,30.78,30.3,30.64,21600.0,15.7234,15.9725,15.7234,15.8998,21600.0
2005-04-01 10:00:00,30.63,30.63,30.5,30.55,20850.0,15.8946,15.8946,15.8272,15.8531,20850.0
2005-04-01 10:30:00,30.53,30.55,30.5,30.5,19200.0,15.8427,15.8531,15.8272,15.8272,19200.0
2005-04-01 11:00:00,30.51,30.59,30.5,30.59,19350.0,15.8324,15.8739,15.8272,15.8739,19350.0
2005-04-01 11:30:00,30.59,30.67,30.59,30.64,23550.0,15.8739,15.9154,15.8739,15.8998,23550.0
2005-04-01 12:00:00,30.63,30.63,30.53,30.55,14100.0,15.8946,15.8946,15.8427,15.8531,14100.0
2005-04-01 12:30:00,30.54,30.55,30.51,30.51,7350.0,15.8479,15.8531,15.8324,15.8324,7350.0
2005-04-01 13:00:00,30.51,30.53,30.49,30.49,22500.0,15.8324,15.8427,15.822,15.822,22500.0
2005-04-01 13:30:00,30.5,30.5,30.43,30.43,21000.0,15.8272,15.8272,15.7908,15.7908,21000.0
2005-04-01 14:00:00,30.43,30.44,30.41,30.43,19200.0,15.7908,15.796,15.7805,15.7908,19200.0
2005-04-01 14:30:00,30.43,30.47,30.43,30.47,16800.0,15.7908,15.8116,15.7908,15.8116,16800.0
2005-04-01 15:00:00,30.47,30.51,30.45,30.5,37650.0,15.8116,15.8324,15.8012,15.8272,37650.0
2005-04-01 15:30:00,30.5,30.8,30.49,30.63,85800.0,15.8272,15.9828,15.822,15.8946,85800.0
2005-04-04 09:30:00,30.77,30.8,30.6,30.61,25350.0,15.9673,15.9828,15.8791,15.8842,25350.0
2005-04-04 10:00:00,30.63,30.63,30.31,30.32,19050.0,15.8946,15.8946,15.7286,15.7338,19050.0
2005-04-04 10:30:00,30.32,30.53,30.27,30.53,20100.0,15.7338,15.8427,15.7078,15.8427,20100.0
2005-04-04 11:00:00,30.54,30.61,30.48,30.5,18150.0,15.8479,15.8842,15.8168,15.8272,18150.0
2005-04-04 11:30:00,30.49,30.52,30.43,30.45,5250.0,15.822,15.8375,15.7908,15.8012,5250.0
2005-04-04 12:00:00,30.45,30.49,30.44,30.46,5850.0,15.8012,15.822,15.796,15.8064,5850.0
2005-04-04 12:30:00,30.46,30.49,30.39,30.39,10800.0,15.8064,15.822,15.7701,15.7701,10800.0
2005-04-04 13:00:00,30.39,30.47,30.39,30.47,7050.0,15.7701,15.8116,15.7701,15.8116,7050.0
2005-04-04 13:30:00,30.47,30.49,30.43,30.49,6300.0,15.8116,15.822,15.7908,15.822,6300.0
2005-04-04 14:00:00,30.51,30.53,30.45,30.47,10200.0,15.8324,15.8427,15.8012,15.8116,10200.0
2005-04-04 14:30:00,30.53,30.54,30.47,30.52,9600.0,15.8427,15.8479,15.8116,15.8375,9600.0
2005-04-04 15:00:00,30.51,30.65,30.48,30.63,31200.0,15.8324,15.905,15.8168,15.8946,31200.0
2005-04-04 15:30:00,30.61,30.63,30.56,30.59,23250.0,15.8842,15.8946,15.8583,15.8739,23250.0
2005-04-05 09:30:00,30.61,30.62,30.54,30.6,17550.0,15.8842,15.8894,15.8479,15.8791,17550.0
2005-04-05 10:00:00,30.61,30.62,30.57,30.59,6150.0,15.8842,15.8894,15.8635,15.8739,6150.0
2005-04-05 10:30:00,30.6,30.93,30.6,30.85,24300.0,15.8791,16.0503,15.8791,16.0088,24300.0
2005-04-05 11:00:00,30.89,30.93,30.85,30.93,16650.0,16.0295,16.0503,16.0088,16.0503,16650.0
2005-04-05 11:30:00,30.93,31.07,30.92,31.04,23400.0,16.0503,16.1229,16.0451,16.1074,23400.0
2005-04-05 12:00:00,31.03,31.13,31.03,31.13,23100.0,16.1022,16.1541,16.1022,16.1541,23100.0
2005-04-05 12:30:00,31.1,31.1,31.05,31.07,25200.0,16.1385,16.1385,16.1126,16.1229,25200.0
2005-04-05 13:00:00,31.03,31.05,30.84,30.85,26250.0,16.1022,16.1126,16.0036,16.0088,26250.0
2005-04-05 13:30:00,30.85,30.94,30.79,30.94,10350.0,16.0088,16.0555,15.9777,16.0555,10350.0
2005-04-05 14:00:00,30.93,31.06,30.93,31.06,38250.0,16.0503,16.1178,16.0503,16.1178,38250.0
2005-04-05 14:30:00,31.04,31.05,30.99,30.99,9900.0,16.1074,16.1126,16.0814,16.0814,9900.0
2005-04-05 15:00:00,30.98,30.99,30.84,30.87,22650.0,16.0762,16.0814,16.0036,16.0192,22650.0
2005-04-05 15:30:00,30.85,30.93,30.81,30.93,82800.0,16.0088,16.0503,15.988,16.0503,82800.0
2005-04-06 09:30:00,30.81,30.81,30.7,30.75,6300.0,15.988,15.988,15.9309,15.9569,6300.0
2005-04-06 10:00:00,30.75,30.75,30.66,30.67,14700.0,15.9569,15.9569,15.9102,15.9154,14700.0
2005-04-06 10:30:00,30.67,30.82,30.65,30.82,21000.0,15.9154,15.9932,15.905,15.9932,21000.0
2005-04-06 11:00:00,30.85,30.89,30.77,30.87,16500.0,16.0088,16.0295,15.9673,16.0192,16500.0
2005-04-06 11:30:00,30.87,30.87,30.79,30.82,5100.0,16.0192,16.0192,15.9777,15.9932,5100.0
2005-04-06 12:00:00,30.82,30.83,30.77,30.78,4500.0,15.9932,15.9984,15.9673,15.9725,4500.0
2005-04-06 12:30:00,30.82,30.85,30.78,30.81,11400.0,15.9932,16.0088,15.9725,15.988,11400.0
2005-04-06 13:00:00,30.81,30.82,30.71,30.75,8850.0,15.988,15.9932,15.9361,15.9569,8850.0
2005-04-06 13:30:00,30.75,30.79,30.67,30.67,13350.0,15.9569,15.9777,15.9154,15.9154,13350.0
2005-04-06 14:00:00,30.77,30.77,30.65,30.75,8100.0,15.9673,15.9673,15.905,15.9569,8100.0
2005-04-06 14:30:00,30.79,30.79,30.74,30.74,11850.0,15.9777,15.9777,15.9517,15.9517,11850.0
2005-04-06 15:00:00,30.74,30.77,30.67,30.69,10200.0,15.9517,15.9673,15.9154,15.9258,10200.0
2005-04-06 15:30:00,30.67,30.8,30.67,30.67,22800.0,15.9154,15.9828,15.9154,15.9154,22800.0
2005-04-07 09:30:00,30.55,30.87,30.55,30.87,15600.0,15.8531,16.0192,15.8531,16.0192,15600.0
2005-04-07 10:00:00,30.85,30.85,30.75,30.75,7050.0,16.0088,16.0088,15.9569,15.9569,7050.0
2005-04-07 10:30:00,30.75,30.79,30.61,30.62,19800.0,15.9569,15.9777,15.8842,15.8894,19800.0
2005-04-07 11:00:00,30.63,30.7,30.57,30.58,7350.0,15.8946,15.9309,15.8635,15.8687,7350.0
2005-04-07 11:30:00,30.58,30.61,30.58,30.6,5550.0,15.8687,15.8842,15.8687,15.8791,5550.0
2005-04-07 12:00:00,30.6,30.61,30.51,30.51,7050.0,15.8791,15.8842,15.8324,15.8324,7050.0
2005-04-07 12:30:00,30.51,30.63,30.5,30.57,9300.0,15.8324,15.8946,15.8272,15.8635,9300.0
2005-04-07 13:00:00,30.57,30.61,30.51,30.59,27300.0,15.8635,15.8842,15.8324,15.8739,27300.0
2005-04-07 13:30:00,30.58,30.59,30.53,30.55,15600.0,15.8687,15.8739,15.8427,15.8531,15600.0
2005-04-07 14:00:00,30.57,30.6,30.54,30.6,8700.0,15.8635,15.8791,15.8479,15.8791,8700.0
2005-04-07 14:30:00,30.58,30.93,30.58,30.65,46050.0,15.8687,16.0503,15.8687,15.905,46050.0
2005-04-07 15:00:00,30.63,30.67,30.57,30.64,11550.0,15.8946,15.9154,15.8635,15.8998,11550.0
2005-04-07 15:30:00,30.62,30.67,30.61,30.67,10800.0,15.8894,15.9154,15.8842,15.9154,10800.0
2005-04-08 09:30:00,30.6,30.72,30.6,30.63,6600.0,15.8791,15.9413,15.8791,15.8946,6600.0
2005-04-08 10:00:00,30.63,30.63,30.59,30.59,7050.0,15.8946,15.8946,15.8739,15.8739,7050.0
2005-04-08 10:30:00,30.59,30.59,30.53,30.57,9150.0,15.8739,15.8739,15.8427,15.8635,9150.0
2005-04-08 11:00:00,30.56,30.67,30.56,30.67,27000.0,15.8583,15.9154,15.8583,15.9154,27000.0
2005-04-08 11:30:00,30.67,30.67,30.6,30.63,25050.0,15.9154,15.9154,15.8791,15.8946,25050.0
2005-04-08 12:00:00,30.63,30.72,30.63,30.72,24000.0,15.8946,15.9413,15.8946,15.9413,24000.0
2005-04-08 12:30:00,30.73,30.85,30.68,30.82,46350.0,15.9465,16.0088,15.9206,15.9932,46350.0
2005-04-08 13:00:00,30.81,30.83,30.65,30.83,19050.0,15.988,15.9984,15.905,15.9984,19050.0
2005-04-08 13:30:00,30.82,30.87,30.82,30.82,16200.0,15.9932,16.0192,15.9932,15.9932,16200.0
2005-04-08 14:00:00,30.81,30.85,30.69,30.73,13200.0,15.988,16.0088,15.9258,15.9465,13200.0
2005-04-08 14:30:00,30.73,30.73,30.66,30.7,16500.0,15.9465,15.9465,15.9102,15.9309,16500.0
2005-04-08 15:00:00,30.71,30.72,30.65,30.67,15450.0,15.9361,15.9413,15.905,15.9154,15450.0
2005-04-08 15:30:00,30.66,30.68,30.63,30.64,23400.0,15.9102,15.9206,15.8946,15.8998,23400.0
2005-04-11 09:30:00,30.77,30.77,30.41,30.43,15300.0,15.9673,15.9673,15.7805,15.7908,15300.0
2005-04-11 10:00:00,30.39,30.45,30.34,30.37,10050.0,15.7701,15.8012,15.7441,15.7597,10050.0
2005-04-11 10:30:00,30.37,30.52,30.35,30.39,22800.0,15.7597,15.8375,15.7493,15.7701,22800.0
2005-04-11 11:00:00,30.38,30.47,30.34,30.39,19800.0,15.7649,15.8116,15.7441,15.7701,19800.0
2005-04-11 11:30:00,30.38,30.39,30.31,30.38,20100.0,15.7649,15.7701,15.7286,15.7649,20100.0
2005-04-11 12:00:00,30.37,30.44,30.37,30.41,6450.0,15.7597,15.796,15.7597,15.7805,6450.0
2005-04-11 12:30:00,30.43,30.47,30.4,30.4,4950.0,15.7908,15.8116,15.7753,15.7753,4950.0
2005-04-11 13:00:00,30.41,30.41,30.4,30.41,10200.0,15.7805,15.7805,15.7753,15.7805,10200.0
2005-04-11 13:30:00,30.4,30.4,30.23,30.23,12300.0,15.7753,15.7753,15.6871,15.6871,12300.0
2005-04-11 14:00:00,30.23,30.33,30.23,30.29,12900.0,15.6871,15.7389,15.6871,15.7182,12900.0
2005-04-11 14:30:00,30.31,30.33,30.2,30.25,18150.0,15.7286,15.7389,15.6715,15.6974,18150.0
2005-04-11 15:00:00,30.25,30.26,30.14,30.15,25800.0,15.6974,15.7026,15.6404,15.6455,25800.0
2005-04-11 15:30:00,30.15,30.23,30.1,30.13,55050.0,15.6455,15.6871,15.6196,15.6352,55050.0
2005-04-12 09:30:00,30.85,31.31,30.77,31.19,223650.0,16.0088,16.2475,15.9673,16.1852,223650.0
2005-04-12 10:00:00,31.25,31.66,31.21,31.37,258150.0,16.2164,16.4291,16.1956,16.2786,258150.0
2005-04-12 10:30:00,31.36,31.47,31.26,31.33,209850.0,16.2734,16.3305,16.2215,16.2579,209850.0
2005-04-12 11:00:00,31.33,31.33,31.17,31.25,70500.0,16.2579,16.2579,16.1748,16.2164,70500.0
2005-04-12 11:30:00,31.26,31.4,31.24,31.38,84600.0,16.2215,16.2942,16.2112,16.2838,84600.0
2005-04-12 12:00:00,31.38,31.42,31.33,31.4,67650.0,16.2838,16.3046,16.2579,16.2942,67650.0
2005-04-12 12:30:00,31.39,31.4,31.3,31.39,59400.0,16.289,16.2942,16.2423,16.289,59400.0
2005-04-12 13:00:00,31.39,31.43,31.29,31.33,111450.0,16.289,16.3098,16.2371,16.2579,111450.0
2005-04-12 13:30:00,31.33,31.33,31.22,31.29,42450.0,16.2579,16.2579,16.2008,16.2371,42450.0
2005-04-12 14:00:00,31.29,31.45,31.23,31.42,112500.0,16.2371,16.3201,16.206,16.3046,112500.0
2005-04-12 14:30:00,31.41,31.6,31.35,31.59,110700.0,16.2994,16.398,16.2682,16.3928,110700.0
2005-04-12 15:00:00,31.59,31.7,31.48,31.66,119700.0,16.3928,16.4499,16.3357,16.4291,119700.0
2005-04-12 15:30:00,31.66,31.99,31.66,31.99,154950.0,16.4291,16.6004,16.4291,16.6004,154950.0
2005-04-13 09:30:00,31.89,31.93,31.61,31.67,138750.0,16.5485,16.5692,16.4032,16.4343,138750.0
2005-04-13 10:00:00,31.65,31.87,31.65,31.87,43200.0,16.4239,16.5381,16.4239,16.5381,43200.0
2005-04-13 10:30:00,31.84,32.2,31.84,32.19,129150.0,16.5225,16.7093,16.5225,16.7041,129150.0
2005-04-13 11:00:00,32.2,32.29,31.91,31.95,93150.0,16.7093,16.756,16.5588,16.5796,93150.0
2005-04-13 11:30:00,31.95,32.0,31.95,31.99,40350.0,16.5796,16.6055,16.5796,16.6004,40350.0
2005-04-13 12:00:00,31.99,32.06,31.89,31.93,28050.0,16.6004,16.6367,16.5485,16.5692,28050.0
2005-04-13 12:30:00,31.9,31.96,31.89,31.96,18600.0,16.5537,16.5848,16.5485,16.5848,18600.0
2005-04-13 13:00:00,31.95,32.05,31.92,31.92,32700.0,16.5796,16.6315,16.564,16.564,32700.0
2005-04-13 13:30:00,31.91,32.0,31.83,31.92,30900.0,16.5588,16.6055,16.5173,16.564,30900.0
2005-04-13 14:00:00,31.92,31.96,31.91,31.91,28950.0,16.564,16.5848,16.5588,16.5588,28950.0
2005-04-13 14:30:00,31.91,31.93,31.89,31.91,33450.0,16.5588,16.5692,16.5485,16.5588,33450.0
2005-04-13 15:00:00,31.91,31.91,31.63,31.64,40800.0,16.5588,16.5588,16.4135,16.4187,40800.0
2005-04-13 15:30:00,31.65,31.73,31.63,31.69,72150.0,16.4239,16.4654,16.4135,16.4447,72150.0
2005-04-14 09:30:00,31.77,32.07,31.71,32.07,23250.0,16.4862,16.6419,16.4551,16.6419,23250.0
2005-04-14 10:00:00,32.09,32.15,31.47,31.53,67350.0,16.6523,16.6834,16.3305,16.3617,67350.0
2005-04-14 10:30:00,31.53,31.53,31.43,31.45,93450.0,16.3617,16.3617,16.3098,16.3201,93450.0
2005-04-14 11:00:00,31.45,31.53,31.43,31.45,42450.0,16.3201,16.3617,16.3098,16.3201,42450.0
2005-04-14 11:30:00,31.42,31.42,31.3,31.33,26400.0,16.3046,16.3046,16.2423,16.2579,26400.0
2005-04-14 12:00:00,31.3,31.33,31.29,31.3,12600.0,16.2423,16.2579,16.2371,16.2423,12600.0
2005-04-14 12:30:00,31.3,31.31,31.23,31.23,17700.0,16.2423,16.2475,16.206,16.206,17700.0
2005-04-14 13:00:00,31.23,31.25,31.17,31.2,21450.0,16.206,16.2164,16.1748,16.1904,21450.0
2005-04-14 13:30:00,31.2,31.2,31.09,31.17,30300.0,16.1904,16.1904,16.1333,16.1748,30300.0
2005-04-14 14:00:00,31.17,31.27,31.13,31.18,29100.0,16.1748,16.2267,16.1541,16.18,29100.0
2005-04-14 14:30:00,31.18,31.18,31.07,31.1,16050.0,16.18,16.18,16.1229,16.1385,16050.0
2005-04-14 15:00:00,31.1,31.1,30.91,31.0,36450.0,16.1385,16.1385,16.0399,16.0866,36450.0
2005-04-14 15:30:00,30.97,30.99,30.88,30.97,82200.0,16.0711,16.0814,16.0244,16.0711,82200.0
2005-04-15 09:30:00,31.1,31.38,31.07,31.16,81300.0,16.1385,16.2838,16.1229,16.1697,81300.0
2005-04-15 10:00:00,31.15,31.33,31.11,31.33,86400.0,16.1645,16.2579,16.1437,16.2579,86400.0
2005-04-15 10:30:00,31.33,31.56,31.31,31.48,73350.0,16.2579,16.3772,16.2475,16.3357,73350.0
2005-04-15 11:00:00,31.45,31.47,31.31,31.39,58050.0,16.3201,16.3305,16.2475,16.289,58050.0
2005-04-15 11:30:00,31.33,31.44,31.08,31.08,54000.0,16.2579,16.315,16.1281,16.1281,54000.0
2005-04-15 12:00:00,31.08,31.16,30.97,31.01,29100.0,16.1281,16.1697,16.0711,16.0918,29100.0
2005-04-15 12:30:00,31.0,31.15,30.93,30.97,21150.0,16.0866,16.1645,16.0503,16.0711,21150.0
2005-04-15 13:00:00,30.95,31.15,30.95,31.13,13650.0,16.0607,16.1645,16.0607,16.1541,13650.0
2005-04-15 13:30:00,31.12,31.21,31.07,31.15,22950.0,16.1489,16.1956,16.1229,16.1645,22950.0
2005-04-15 14:00:00,31.15,31.17,31.06,31.07,32550.0,16.1645,16.1748,16.1178,16.1229,32550.0
2005-04-15 14:30:00,31.09,31.09,30.75,30.75,36750.0,16.1333,16.1333,15.9569,15.9569,36750.0
2005-04-15 15:00:00,30.75,30.86,30.59,30.85,63150.0,15.9569,16.014,15.8739,16.0088,63150.0
2005-04-15 15:30:00,30.85,30.89,30.73,30.73,67950.0,16.0088,16.0295,15.9465,15.9465,67950.0
2005-04-18 09:30:00,30.33,30.33,29.23,30.13,133800.0,15.7389,15.7389,15.1681,15.6352,133800.0
2005-04-18 10:00:00,30.15,30.16,29.94,29.99,66600.0,15.6455,15.6507,15.5366,15.5625,66600.0
2005-04-18 10:30:00,30.0,30.39,30.0,30.37,42900.0,15.5677,15.7701,15.5677,15.7597,42900.0
2005-04-18 11:00:00,30.34,30.61,30.34,30.44,38250.0,15.7441,15.8842,15.7441,15.796,38250.0
2005-04-18 11:30:00,30.4,30.77,30.4,30.73,37200.0,15.7753,15.9673,15.7753,15.9465,37200.0
2005-04-18 12:00:00,30.73,30.88,30.69,30.88,24900.0,15.9465,16.0244,15.9258,16.0244,24900.0
2005-04-18 12:30:00,30.87,30.93,30.8,30.92,20100.0,16.0192,16.0503,15.9828,16.0451,20100.0
2005-04-18 13:00:00,30.93,30.97,30.78,30.81,29100.0,16.0503,16.0711,15.9725,15.988,29100.0
2005-04-18 13:30:00,30.8,30.95,30.75,30.79,28050.0,15.9828,16.0607,15.9569,15.9777,28050.0
2005-04-18 14:00:00,30.81,30.86,30.5,30.52,30900.0,15.988,16.014,15.8272,15.8375,30900.0
2005-04-18 14:30:00,30.47,30.5,30.24,30.44,44100.0,15.8116,15.8272,15.6922,15.796,44100.0
2005-04-18 15:00:00,30.44,30.63,30.34,30.63,52350.0,15.796,15.8946,15.7441,15.8946,52350.0
2005-04-18 15:30:00,30.63,30.65,30.56,30.63,69900.0,15.8946,15.905,15.8583,15.8946,69900.0
2005-04-19 09:30:00,31.0,31.05,30.89,30.99,55650.0,16.0866,16.1126,16.0295,16.0814,55650.0
2005-04-19 10:00:00,30.99,31.03,30.93,30.95,81450.0,16.0814,16.1022,16.0503,16.0607,81450.0
2005-04-19 10:30:00,30.95,30.99,30.9,30.91,40050.0,16.0607,16.0814,16.0347,16.0399,40050.0
2005-04-19 11:00:00,30.97,31.33,30.97,31.3,35550.0,16.0711,16.2579,16.0711,16.2423,35550.0
2005-04-19 11:30:00,31.31,31.37,31.3,31.35,20250.0,16.2475,16.2786,16.2423,16.2682,20250.0
2005-04-19 12:00:00,31.33,31.55,31.33,31.42,16800.0,16.2579,16.372,16.2579,16.3046,16800.0
2005-04-19 12:30:00,31.44,31.49,31.43,31.46,15300.0,16.315,16.3409,16.3098,16.3253,15300.0
2005-04-19 13:00:00,31.46,31.59,31.46,31.56,21000.0,16.3253,16.3928,16.3253,16.3772,21000.0
2005-04-19 13:30:00,31.6,31.89,31.6,31.81,34350.0,16.398,16.5485,16.398,16.507,34350.0
2005-04-19 14:00:00,31.81,31.94,31.79,31.9,48300.0,16.507,16.5744,16.4966,16.5537,48300.0
2005-04-19 14:30:00,31.86,31.91,31.81,31.83,31950.0,16.5329,16.5588,16.507,16.5173,31950.0
2005-04-19 15:00:00,31.82,31.88,31.65,31.71,42600.0,16.5121,16.5433,16.4239,16.4551,42600.0
2005-04-19 15:30:00,31.71,31.97,31.71,31.96,72150.0,16.4551,16.59,16.4551,16.5848,72150.0
2005-04-20 09:30:00,32.17,32.4,31.96,32.29,79350.0,16.6938,16.8131,16.5848,16.756,79350.0
2005-04-20 10:00:00,32.29,32.68,32.15,32.58,72900.0,16.756,16.9584,16.6834,16.9065,72900.0
2005-04-20 10:30:00,32.57,32.57,32.07,32.21,66000.0,16.9013,16.9013,16.6419,16.7145,66000.0
2005-04-20 11:00:00,32.23,32.38,32.07,32.1,91650.0,16.7249,16.8027,16.6419,16.6574,91650.0
2005-04-20 11:30:00,32.12,32.28,32.12,32.28,32250.0,16.6678,16.7508,16.6678,16.7508,32250.0
2005-04-20 12:00:00,32.29,32.41,32.28,32.33,72750.0,16.756,16.8183,16.7508,16.7768,72750.0
2005-04-20 12:30:00,32.33,32.37,32.19,32.19,20700.0,16.7768,16.7976,16.7041,16.7041,20700.0
2005-04-20 13:00:00,32.21,32.27,32.2,32.23,26400.0,16.7145,16.7457,16.7093,16.7249,26400.0
2005-04-20 13:30:00,32.22,32.28,32.18,32.23,28650.0,16.7197,16.7508,16.699,16.7249,28650.0
2005-04-20 14:00:00,32.23,32.28,32.2,32.24,105450.0,16.7249,16.7508,16.7093,16.7301,105450.0
2005-04-20 14:30:00,32.24,32.45,32.24,32.43,56550.0,16.7301,16.8391,16.7301,16.8287,56550.0
2005-04-20 15:00:00,32.45,32.5,32.25,32.33,150900.0,16.8391,16.865,16.7353,16.7768,150900.0
2005-04-20 15:30:00,32.34,32.34,32.17,32.18,178950.0,16.782,16.782,16.6938,16.699,178950.0
2005-04-21 09:30:00,32.18,32.27,32.13,32.25,74700.0,16.699,16.7457,16.673,16.7353,74700.0
2005-04-21 10:00:00,32.26,32.27,32.2,32.21,93150.0,16.7405,16.7457,16.7093,16.7145,93150.0
2005-04-21 10:30:00,32.21,32.39,32.2,32.38,36300.0,16.7145,16.8079,16.7093,16.8027,36300.0
2005-04-21 11:00:00,32.37,32.39,32.32,32.32,25050.0,16.7976,16.8079,16.7716,16.7716,25050.0
2005-04-21 11:30:00,32.32,32.5,32.31,32.41,50550.0,16.7716,16.865,16.7664,16.8183,50550.0
2005-04-21 12:00:00,32.41,32.51,32.4,32.41,28800.0,16.8183,16.8702,16.8131,16.8183,28800.0
2005-04-21 12:30:00,32.41,32.41,32.22,32.22,18750.0,16.8183,16.8183,16.7197,16.7197,18750.0
2005-04-21 13:00:00,32.27,32.35,32.25,32.31,18750.0,16.7457,16.7872,16.7353,16.7664,18750.0
2005-04-21 13:30:00,32.31,32.41,32.3,32.39,16650.0,16.7664,16.8183,16.7612,16.8079,16650.0
2005-04-21 14:00:00,32.38,32.55,32.35,32.53,36900.0,16.8027,16.891,16.7872,16.8806,36900.0
2005-04-21 14:30:00,32.52,32.55,32.5,32.5,36750.0,16.8754,16.891,16.865,16.865,36750.0
2005-04-21 15:00:00,32.49,32.51,32.43,32.44,36000.0,16.8598,16.8702,16.8287,16.8339,36000.0
2005-04-21 15:30:00,32.44,32.52,32.42,32.46,39150.0,16.8339,16.8754,16.8235,16.8443,39150.0
2005-04-22 09:30:00,32.46,32.65,32.46,32.62,30000.0,16.8443,16.9428,16.8443,16.9273,30000.0
2005-04-22 10:00:00,32.62,32.74,32.59,32.7,29400.0,16.9273,16.9896,16.9117,16.9688,29400.0
2005-04-22 10:30:00,32.73,32.8,32.67,32.8,51000.0,16.9844,17.0207,16.9532,17.0207,51000.0
2005-04-22 11:00:00,32.77,32.85,32.69,32.73,49950.0,17.0051,17.0466,16.9636,16.9844,49950.0
2005-04-22 11:30:00,32.73,32.81,32.7,32.81,27000.0,16.9844,17.0259,16.9688,17.0259,27000.0
2005-04-22 12:00:00,32.82,32.89,32.77,32.87,31350.0,17.0311,17.0674,17.0051,17.057,31350.0
2005-04-22 12:30:00,32.87,32.96,32.79,32.91,25050.0,17.057,17.1037,17.0155,17.0778,25050.0
2005-04-22 13:00:00,32.91,32.97,32.9,32.93,25650.0,17.0778,17.1089,17.0726,17.0881,25650.0
2005-04-22 13:30:00,32.93,33.01,32.93,32.96,16200.0,17.0881,17.1297,17.0881,17.1037,16200.0
2005-04-22 14:00:00,32.93,32.94,32.73,32.75,38550.0,17.0881,17.0933,16.9844,16.9947,38550.0
2005-04-22 14:30:00,32.75,32.81,32.64,32.77,28050.0,16.9947,17.0259,16.9377,17.0051,28050.0
2005-04-22 15:00:00,32.73,33.01,32.73,32.73,75150.0,16.9844,17.1297,16.9844,16.9844,75150.0
2005-04-22 15:30:00,32.73,32.93,32.73,32.9,64950.0,16.9844,17.0881,16.9844,17.0726,64950.0
2005-04-25 09:30:00,32.93,33.24,32.93,33.13,83550.0,17.0881,17.249,17.0881,17.1919,83550.0
2005-04-25 10:00:00,33.13,33.35,33.09,33.35,82050.0,17.1919,17.3061,17.1712,17.3061,82050.0
2005-04-25 10:30:00,33.31,33.33,33.27,33.29,104400.0,17.2853,17.2957,17.2646,17.275,104400.0
2005-04-25 11:00:00,33.3,33.33,33.29,33.3,33000.0,17.2801,17.2957,17.275,17.2801,33000.0
2005-04-25 11:30:00,33.3,33.44,33.3,33.39,25650.0,17.2801,17.3528,17.2801,17.3269,25650.0
2005-04-25 12:00:00,33.39,33.47,33.31,33.32,165600.0,17.3269,17.3684,17.2853,17.2905,165600.0
2005-04-25 12:30:00,33.31,33.37,33.31,33.35,39750.0,17.2853,17.3165,17.2853,17.3061,39750.0
2005-04-25 13:00:00,33.33,33.34,33.3,33.32,116700.0,17.2957,17.3009,17.2801,17.2905,116700.0
2005-04-25 13:30:00,33.31,33.35,33.31,33.32,46800.0,17.2853,17.3061,17.2853,17.2905,46800.0
2005-04-25 14:00:00,33.31,33.32,33.23,33.3,10350.0,17.2853,17.2905,17.2438,17.2801,10350.0
2005-04-25 14:30:00,33.29,33.35,33.29,33.33,18300.0,17.275,17.3061,17.275,17.2957,18300.0
2005-04-25 15:00:00,33.33,33.47,33.25,33.47,40650.0,17.2957,17.3684,17.2542,17.3684,40650.0
2005-04-25 15:30:00,33.45,33.45,33.29,33.45,77250.0,17.358,17.358,17.275,17.358,77250.0
2005-04-26 09:30:00,33.5,33.67,33.35,33.55,70350.0,17.3839,17.4722,17.3061,17.4099,70350.0
2005-04-26 10:00:00,33.48,33.6,33.2,33.37,65550.0,17.3736,17.4358,17.2283,17.3165,65550.0
2005-04-26 10:30:00,33.38,33.55,33.37,33.53,46950.0,17.3217,17.4099,17.3165,17.3995,46950.0
2005-04-26 11:00:00,33.51,33.51,33.36,33.37,28950.0,17.3891,17.3891,17.3113,17.3165,28950.0
2005-04-26 11:30:00,33.38,33.39,33.35,33.35,23250.0,17.3217,17.3269,17.3061,17.3061,23250.0
2005-04-26 12:00:00,33.35,33.35,33.23,33.33,28050.0,17.3061,17.3061,17.2438,17.2957,28050.0
2005-04-26 12:30:00,33.33,33.33,33.27,33.28,15300.0,17.2957,17.2957,17.2646,17.2698,15300.0
2005-04-26 13:00:00,33.27,33.28,33.12,33.19,21600.0,17.2646,17.2698,17.1867,17.2231,21600.0
2005-04-26 13:30:00,33.18,33.2,33.09,33.09,33900.0,17.2179,17.2283,17.1712,17.1712,33900.0
2005-04-26 14:00:00,33.09,33.09,32.89,32.96,45300.0,17.1712,17.1712,17.0674,17.1037,45300.0
2005-04-26 14:30:00,32.96,33.03,32.85,32.93,37350.0,17.1037,17.14,17.0466,17.0881,37350.0
2005-04-26 15:00:00,32.93,33.16,32.93,33.01,29100.0,17.0881,17.2075,17.0881,17.1297,29100.0
2005-04-26 15:30:00,33.01,33.04,32.83,33.01,92100.0,17.1297,17.1452,17.0363,17.1297,92100.0
2005-04-27 09:30:00,33.6,33.73,33.07,33.4,154800.0,17.4358,17.5033,17.1608,17.332,154800.0
2005-04-27 10:00:00,33.43,33.59,33.2,33.33,69150.0,17.3476,17.4306,17.2283,17.2957,69150.0
2005-04-27 10:30:00,33.33,33.33,33.16,33.27,88650.0,17.2957,17.2957,17.2075,17.2646,88650.0
2005-04-27 11:00:00,33.27,33.43,33.25,33.41,94050.0,17.2646,17.3476,17.2542,17.3372,94050.0
2005-04-27 11:30:00,33.42,33.47,33.29,33.37,47100.0,17.3424,17.3684,17.275,17.3165,47100.0
2005-04-27 12:00:00,33.37,33.59,33.37,33.48,60600.0,17.3165,17.4306,17.3165,17.3736,60600.0
2005-04-27 12:30:00,33.48,33.5,33.37,33.49,44400.0,17.3736,17.3839,17.3165,17.3787,44400.0
2005-04-27 13:00:00,33.49,33.63,33.29,33.61,45000.0,17.3787,17.4514,17.275,17.441,45000.0
2005-04-27 13:30:00,33.61,33.63,33.5,33.59,78300.0,17.441,17.4514,17.3839,17.4306,78300.0
2005-04-27 14:00:00,33.55,33.61,33.5,33.59,43350.0,17.4099,17.441,17.3839,17.4306,43350.0
2005-04-27 14:30:00,33.6,33.6,33.54,33.54,19350.0,17.4358,17.4358,17.4047,17.4047,19350.0
2005-04-27 15:00:00,33.54,33.58,33.47,33.47,37800.0,17.4047,17.4254,17.3684,17.3684,37800.0
2005-04-27 15:30:00,33.45,33.47,33.35,33.35,59550.0,17.358,17.3684,17.3061,17.3061,59550.0
2005-04-28 09:30:00,33.63,33.63,33.48,33.49,61050.0,17.4514,17.4514,17.3736,17.3787,61050.0
2005-04-28 10:00:00,33.49,33.5,33.35,33.37,46650.0,17.3787,17.3839,17.3061,17.3165,46650.0
2005-04-28 10:30:00,33.37,33.42,33.34,33.36,34350.0,17.3165,17.3424,17.3009,17.3113,34350.0
2005-04-28 11:00:00,33.35,33.38,33.32,33.34,45150.0,17.3061,17.3217,17.2905,17.3009,45150.0
2005-04-28 11:30:00,33.34,33.39,33.3,33.37,27300.0,17.3009,17.3269,17.2801,17.3165,27300.0
2005-04-28 12:00:00,33.37,33.39,33.33,33.37,40050.0,17.3165,17.3269,17.2957,17.3165,40050.0
2005-04-28 12:30:00,33.37,33.37,33.33,33.35,26250.0,17.3165,17.3165,17.2957,17.3061,26250.0
2005-04-28 13:00:00,33.34,33.41,33.33,33.37,21300.0,17.3009,17.3372,17.2957,17.3165,21300.0
2005-04-28 13:30:00,33.35,33.36,33.32,33.35,21600.0,17.3061,17.3113,17.2905,17.3061,21600.0
2005-04-28 14:00:00,33.36,33.37,33.3,33.3,52200.0,17.3113,17.3165,17.2801,17.2801,52200.0
2005-04-28 14:30:00,33.29,33.41,33.27,33.37,60000.0,17.275,17.3372,17.2646,17.3165,60000.0
2005-04-28 15:00:00,33.35,33.35,33.3,33.33,52650.0,17.3061,17.3061,17.2801,17.2957,52650.0
2005-04-28 15:30:00,33.33,33.46,33.25,33.32,88350.0,17.2957,17.3632,17.2542,17.2905,88350.0
2005-04-29 09:30:00,33.33,33.43,33.27,33.33,69150.0,17.2957,17.3476,17.2646,17.2957,69150.0
2005-04-29 10:00:00,33.38,33.45,33.23,33.32,76650.0,17.3217,17.358,17.2438,17.2905,76650.0
2005-04-29 10:30:00,33.35,33.44,33.33,33.43,44100.0,17.3061,17.3528,17.2957,17.3476,44100.0
2005-04-29 11:00:00,33.44,33.47,33.35,33.38,55350.0,17.3528,17.3684,17.3061,17.3217,55350.0
2005-04-29 11:30:00,33.39,33.57,33.37,33.55,24600.0,17.3269,17.4203,17.3165,17.4099,24600.0
2005-04-29 12:00:00,33.55,33.57,33.4,33.41,31350.0,17.4099,17.4203,17.332,17.3372,31350.0
2005-04-29 12:30:00,33.44,33.49,33.38,33.48,40350.0,17.3528,17.3787,17.3217,17.3736,40350.0
2005-04-29 13:00:00,33.47,33.5,33.38,33.38,40050.0,17.3684,17.3839,17.3217,17.3217,40050.0
2005-04-29 13:30:00,33.39,33.41,33.32,33.35,61200.0,17.3269,17.3372,17.2905,17.3061,61200.0
2005-04-29 14:00:00,33.34,33.42,33.34,33.36,37950.0,17.3009,17.3424,17.3009,17.3113,37950.0
2005-04-29 14:30:00,33.36,33.39,33.3,33.32,79800.0,17.3113,17.3269,17.2801,17.2905,79800.0
2005-04-29 15:00:00,33.33,33.41,33.32,33.41,144150.0,17.2957,17.3372,17.2905,17.3372,144150.0
2005-04-29 15:30:00,33.41,33.56,33.4,33.5,71550.0,17.3372,17.4151,17.332,17.3839,71550.0
2005-05-02 09:30:00,33.6,34.74,33.6,34.64,132750.0,17.4358,18.0274,17.4358,17.9755,132750.0
2005-05-02 10:00:00,34.67,34.71,34.2,34.23,140700.0,17.9911,18.0118,17.7472,17.7627,140700.0
2005-05-02 10:30:00,34.25,34.27,34.06,34.06,97800.0,17.7731,17.7835,17.6745,17.6745,97800.0
2005-05-02 11:00:00,34.04,34.11,34.02,34.06,61350.0,17.6642,17.7005,17.6538,17.6745,61350.0
2005-05-02 11:30:00,34.06,34.13,34.01,34.09,45450.0,17.6745,17.7109,17.6486,17.6901,45450.0
2005-05-02 12:00:00,34.09,34.25,34.09,34.17,48750.0,17.6901,17.7731,17.6901,17.7316,48750.0
2005-05-02 12:30:00,34.17,34.19,34.1,34.16,43650.0,17.7316,17.742,17.6953,17.7264,43650.0
2005-05-02 13:00:00,34.15,34.17,34.12,34.15,49950.0,17.7212,17.7316,17.7057,17.7212,49950.0
2005-05-02 13:30:00,34.15,34.16,34.07,34.16,53250.0,17.7212,17.7264,17.6797,17.7264,53250.0
2005-05-02 14:00:00,34.13,34.23,34.11,34.21,77100.0,17.7109,17.7627,17.7005,17.7524,77100.0
2005-05-02 14:30:00,34.21,34.32,34.21,34.29,79350.0,17.7524,17.8095,17.7524,17.7939,79350.0
2005-05-02 15:00:00,34.29,34.29,34.18,34.2,111300.0,17.7939,17.7939,17.7368,17.7472,111300.0
2005-05-02 15:30:00,34.2,34.33,34.13,34.23,175350.0,17.7472,17.8146,17.7109,17.7627,175350.0
2005-05-03 09:30:00,34.33,34.43,34.13,34.43,68250.0,17.8146,17.8665,17.7109,17.8665,68250.0
2005-05-03 10:00:00,34.43,34.46,34.21,34.31,40950.0,17.8665,17.8821,17.7524,17.8043,40950.0
2005-05-03 10:30:00,34.31,34.49,34.31,34.49,53250.0,17.8043,17.8977,17.8043,17.8977,53250.0
2005-05-03 11:00:00,34.5,34.53,34.29,34.38,70200.0,17.9029,17.9184,17.7939,17.8406,70200.0
2005-05-03 11:30:00,34.41,34.43,34.37,34.38,23850.0,17.8562,17.8665,17.8354,17.8406,23850.0
2005-05-03 12:00:00,34.39,34.43,34.35,34.39,42600.0,17.8458,17.8665,17.825,17.8458,42600.0
2005-05-03 12:30:00,34.39,34.43,34.35,34.42,12300.0,17.8458,17.8665,17.825,17.8613,12300.0
2005-05-03 13:00:00,34.43,34.5,34.33,34.37,29550.0,17.8665,17.9029,17.8146,17.8354,29550.0
2005-05-03 13:30:00,34.39,34.4,34.31,34.36,18600.0,17.8458,17.851,17.8043,17.8302,18600.0
2005-05-03 14:00:00,34.36,34.4,34.23,34.39,38550.0,17.8302,17.851,17.7627,17.8458,38550.0
2005-05-03 14:30:00,34.39,34.61,34.37,34.61,64800.0,17.8458,17.9599,17.8354,17.9599,64800.0
2005-05-03 15:00:00,34.59,34.61,34.26,34.43,54000.0,17.9496,17.9599,17.7783,17.8665,54000.0
2005-05-03 15:30:00,34.43,34.43,34.29,34.39,78750.0,17.8665,17.8665,17.7939,17.8458,78750.0
2005-05-04 09:30:00,34.53,34.63,34.3,34.48,59850.0,17.9184,17.9703,17.7991,17.8925,59850.0
2005-05-04 10:00:00,34.53,34.92,34.53,34.92,38850.0,17.9184,18.1208,17.9184,18.1208,38850.0
2005-05-04 10:30:00,34.95,35.13,34.95,35.12,66600.0,18.1364,18.2298,18.1364,18.2246,66600.0
2005-05-04 11:00:00,35.12,35.12,34.8,34.97,72750.0,18.2246,18.2246,18.0585,18.1468,72750.0
2005-05-04 11:30:00,34.97,35.03,34.85,34.9,118800.0,18.1468,18.1779,18.0845,18.1104,118800.0
2005-05-04 12:00:00,34.91,35.03,34.89,34.99,36900.0,18.1156,18.1779,18.1052,18.1571,36900.0
2005-05-04 12:30:00,35.0,35.14,34.99,35.14,30600.0,18.1623,18.235,18.1571,18.235,30600.0
2005-05-04 13:00:00,35.09,35.2,35.05,35.19,28500.0,18.209,18.2661,18.1883,18.2609,28500.0
2005-05-04 13:30:00,35.19,35.23,35.09,35.16,41550.0,18.2609,18.2817,18.209,18.2453,41550.0
2005-05-04 14:00:00,35.17,35.17,35.0,35.03,48600.0,18.2505,18.2505,18.1623,18.1779,48600.0
2005-05-04 14:30:00,35.03,35.12,35.02,35.03,58050.0,18.1779,18.2246,18.1727,18.1779,58050.0
2005-05-04 15:00:00,35.03,35.08,34.93,35.03,77550.0,18.1779,18.2038,18.126,18.1779,77550.0
2005-05-04 15:30:00,35.01,35.05,34.91,34.99,93900.0,18.1675,18.1883,18.1156,18.1571,93900.0
2005-05-05 09:30:00,35.04,35.24,35.04,35.17,35700.0,18.1831,18.2869,18.1831,18.2505,35700.0
2005-05-05 10:00:00,35.17,35.2,34.92,35.09,51900.0,18.2505,18.2661,18.1208,18.209,51900.0
2005-05-05 10:30:00,35.1,35.2,35.09,35.16,34050.0,18.2142,18.2661,18.209,18.2453,34050.0
2005-05-05 11:00:00,35.18,35.2,35.17,35.2,36150.0,18.2557,18.2661,18.2505,18.2661,36150.0
2005-05-05 11:30:00,35.2,35.23,35.16,35.18,25950.0,18.2661,18.2817,18.2453,18.2557,25950.0
2005-05-05 12:00:00,35.17,35.17,35.12,35.13,21750.0,18.2505,18.2505,18.2246,18.2298,21750.0
2005-05-05 12:30:00,35.11,35.19,35.0,35.0,35250.0,18.2194,18.2609,18.1623,18.1623,35250.0
2005-05-05 13:00:00,35.0,35.01,34.9,34.95,38550.0,18.1623,18.1675,18.1104,18.1364,38550.0
2005-05-05 13:30:00,34.95,35.12,34.89,34.89,25350.0,18.1364,18.2246,18.1052,18.1052,25350.0
2005-05-05 14:00:00,34.89,35.02,34.87,34.9,37350.0,18.1052,18.1727,18.0949,18.1104,37350.0
2005-05-05 14:30:00,34.9,34.97,34.86,34.87,32250.0,18.1104,18.1468,18.0897,18.0949,32250.0
2005-05-05 15:00:00,34.87,34.96,34.84,34.88,41400.0,18.0949,18.1416,18.0793,18.1,41400.0
2005-05-05 15:30:00,34.89,34.97,34.8,34.81,68100.0,18.1052,18.1468,18.0585,18.0637,68100.0
2005-05-06 09:30:00,34.93,34.98,34.8,34.9,38250.0,18.126,18.1519,18.0585,18.1104,38250.0
2005-05-06 10:00:00,34.94,35.04,34.8,34.93,28200.0,18.1312,18.1831,18.0585,18.126,28200.0
2005-05-06 10:30:00,34.95,34.97,34.8,34.85,21150.0,18.1364,18.1468,18.0585,18.0845,21150.0
2005-05-06 11:00:00,34.88,34.91,34.75,34.86,24000.0,18.1,18.1156,18.0326,18.0897,24000.0
2005-05-06 11:30:00,34.82,34.97,34.77,34.79,37500.0,18.0689,18.1468,18.043,18.0533,37500.0
2005-05-06 12:00:00,34.79,34.8,34.67,34.71,36750.0,18.0533,18.0585,17.9911,18.0118,36750.0
2005-05-06 12:30:00,34.71,34.71,34.57,34.63,27450.0,18.0118,18.0118,17.9392,17.9703,27450.0
2005-05-06 13:00:00,34.65,34.94,34.64,34.94,18150.0,17.9807,18.1312,17.9755,18.1312,18150.0
2005-05-06 13:30:00,34.94,34.97,34.89,34.93,21300.0,18.1312,18.1468,18.1052,18.126,21300.0
2005-05-06 14:00:00,34.93,35.03,34.92,34.95,20250.0,18.126,18.1779,18.1208,18.1364,20250.0
2005-05-06 14:30:00,34.94,35.0,34.85,34.87,20400.0,18.1312,18.1623,18.0845,18.0949,20400.0
2005-05-06 15:00:00,34.87,34.87,34.76,34.81,23700.0,18.0949,18.0949,18.0378,18.0637,23700.0
2005-05-06 15:30:00,34.81,34.81,34.6,34.67,31050.0,18.0637,18.0637,17.9547,17.9911,31050.0
2005-05-09 09:30:00,35.67,35.71,35.2,35.35,112050.0,18.51,18.5308,18.2661,18.3439,112050.0
2005-05-09 10:00:00,35.35,35.47,35.19,35.43,51600.0,18.3439,18.4062,18.2609,18.3855,51600.0
2005-05-09 10:30:00,35.4,35.48,35.35,35.43,45900.0,18.3699,18.4114,18.3439,18.3855,45900.0
2005-05-09 11:00:00,35.41,35.6,35.4,35.57,45900.0,18.3751,18.4737,18.3699,18.4581,45900.0
2005-05-09 11:30:00,35.57,35.57,35.51,35.54,41550.0,18.4581,18.4581,18.427,18.4425,41550.0
2005-05-09 12:00:00,35.54,35.6,35.48,35.55,30300.0,18.4425,18.4737,18.4114,18.4477,30300.0
2005-05-09 12:30:00,35.57,35.57,35.46,35.5,36150.0,18.4581,18.4581,18.401,18.4218,36150.0
2005-05-09 13:00:00,35.51,35.53,35.39,35.41,28650.0,18.427,18.4373,18.3647,18.3751,28650.0
2005-05-09 13:30:00,35.41,35.52,35.36,35.52,60750.0,18.3751,18.4322,18.3491,18.4322,60750.0
2005-05-09 14:00:00,35.53,35.56,35.45,35.48,23550.0,18.4373,18.4529,18.3958,18.4114,23550.0
2005-05-09 14:30:00,35.48,35.53,35.37,35.39,27300.0,18.4114,18.4373,18.3543,18.3647,27300.0
2005-05-09 15:00:00,35.38,35.44,35.26,35.26,43950.0,18.3595,18.3906,18.2972,18.2972,43950.0
2005-05-09 15:30:00,35.26,35.52,35.26,35.45,59550.0,18.2972,18.4322,18.2972,18.3958,59550.0
2005-05-10 09:30:00,35.73,35.83,35.5,35.6,62400.0,18.5411,18.593,18.4218,18.4737,62400.0
2005-05-10 10:00:00,35.6,35.69,35.57,35.69,99150.0,18.4737,18.5204,18.4581,18.5204,99150.0
2005-05-10 10:30:00,35.69,35.86,35.6,35.6,40200.0,18.5204,18.6086,18.4737,18.4737,40200.0
2005-05-10 11:00:00,35.6,35.61,35.54,35.55,32850.0,18.4737,18.4789,18.4425,18.4477,32850.0
2005-05-10 11:30:00,35.54,35.6,35.51,35.53,15150.0,18.4425,18.4737,18.427,18.4373,15150.0
2005-05-10 12:00:00,35.55,35.6,35.53,35.58,21150.0,18.4477,18.4737,18.4373,18.4633,21150.0
2005-05-10 12:30:00,35.58,35.6,35.55,35.57,32400.0,18.4633,18.4737,18.4477,18.4581,32400.0
2005-05-10 13:00:00,35.57,35.6,35.53,35.6,25950.0,18.4581,18.4737,18.4373,18.4737,25950.0
2005-05-10 13:30:00,35.6,35.63,35.57,35.6,16800.0,18.4737,18.4892,18.4581,18.4737,16800.0
2005-05-10 14:00:00,35.6,35.6,35.49,35.6,93450.0,18.4737,18.4737,18.4166,18.4737,93450.0
2005-05-10 14:30:00,35.56,35.57,35.37,35.37,32550.0,18.4529,18.4581,18.3543,18.3543,32550.0
2005-05-10 15:00:00,35.37,35.43,35.27,35.42,52500.0,18.3543,18.3855,18.3024,18.3803,52500.0
2005-05-10 15:30:00,35.42,35.43,35.33,35.37,61050.0,18.3803,18.3855,18.3336,18.3543,61050.0
2005-05-11 09:30:00,35.53,35.7,35.47,35.57,24900.0,18.4373,18.5256,18.4062,18.4581,24900.0
2005-05-11 10:00:00,35.58,35.63,35.48,35.5,33750.0,18.4633,18.4892,18.4114,18.4218,33750.0
2005-05-11 10:30:00,35.51,35.63,35.5,35.57,19200.0,18.427,18.4892,18.4218,18.4581,19200.0
2005-05-11 11:00:00,35.51,35.63,35.5,35.63,15450.0,18.427,18.4892,18.4218,18.4892,15450.0
2005-05-11 11:30:00,35.63,35.64,35.53,35.56,25650.0,18.4892,18.4944,18.4373,18.4529,25650.0
2005-05-11 12:00:00,35.59,35.63,35.51,35.59,22050.0,18.4685,18.4892,18.427,18.4685,22050.0
2005-05-11 12:30:00,35.63,35.63,35.59,35.63,17400.0,18.4892,18.4892,18.4685,18.4892,17400.0
2005-05-11 13:00:00,35.62,35.69,35.56,35.56,23250.0,18.4841,18.5204,18.4529,18.4529,23250.0
2005-05-11 13:30:00,35.57,35.59,35.46,35.53,102450.0,18.4581,18.4685,18.401,18.4373,102450.0
2005-05-11 14:00:00,35.53,35.75,35.53,35.7,31050.0,18.4373,18.5515,18.4373,18.5256,31050.0
2005-05-11 14:30:00,35.71,35.71,35.65,35.69,29550.0,18.5308,18.5308,18.4996,18.5204,29550.0
2005-05-11 15:00:00,35.69,35.69,35.56,35.6,37800.0,18.5204,18.5204,18.4529,18.4737,37800.0
2005-05-11 15:30:00,35.59,35.6,35.52,35.59,32100.0,18.4685,18.4737,18.4322,18.4685,32100.0
2005-05-12 09:30:00,35.65,35.85,35.63,35.66,38700.0,18.4996,18.6034,18.4892,18.5048,38700.0
2005-05-12 10:00:00,35.67,35.7,35.66,35.67,50250.0,18.51,18.5256,18.5048,18.51,50250.0
2005-05-12 10:30:00,35.66,35.69,35.46,35.46,33000.0,18.5048,18.5204,18.401,18.401,33000.0
2005-05-12 11:00:00,35.45,35.69,35.45,35.69,29400.0,18.3958,18.5204,18.3958,18.5204,29400.0
2005-05-12 11:30:00,35.65,35.68,35.57,35.59,14400.0,18.4996,18.5152,18.4581,18.4685,14400.0
2005-05-12 12:00:00,35.61,35.67,35.59,35.64,13950.0,18.4789,18.51,18.4685,18.4944,13950.0
2005-05-12 12:30:00,35.66,35.66,35.48,35.53,16350.0,18.5048,18.5048,18.4114,18.4373,16350.0
2005-05-12 13:00:00,35.55,35.59,35.5,35.51,16950.0,18.4477,18.4685,18.4218,18.427,16950.0
2005-05-12 13:30:00,35.52,35.53,35.34,35.35,29550.0,18.4322,18.4373,18.3388,18.3439,29550.0
2005-05-12 14:00:00,35.34,35.39,35.25,35.29,21150.0,18.3388,18.3647,18.292,18.3128,21150.0
2005-05-12 14:30:00,35.29,35.33,35.23,35.33,18600.0,18.3128,18.3336,18.2817,18.3336,18600.0
2005-05-12 15:00:00,35.33,35.43,35.28,35.41,67050.0,18.3336,18.3855,18.3076,18.3751,67050.0
2005-05-12 15:30:00,35.41,35.47,35.37,35.41,64050.0,18.3751,18.4062,18.3543,18.3751,64050.0
2005-05-13 09:30:00,35.49,35.49,35.24,35.27,30300.0,18.4166,18.4166,18.2869,18.3024,30300.0
2005-05-13 10:00:00,35.28,35.42,35.24,35.31,44700.0,18.3076,18.3803,18.2869,18.3232,44700.0
2005-05-13 10:30:00,35.31,35.37,35.25,35.33,50700.0,18.3232,18.3543,18.292,18.3336,50700.0
2005-05-13 11:00:00,35.33,35.36,35.27,35.33,26250.0,18.3336,18.3491,18.3024,18.3336,26250.0
2005-05-13 11:30:00,35.33,35.4,35.33,35.37,18450.0,18.3336,18.3699,18.3336,18.3543,18450.0
2005-05-13 12:00:00,35.38,35.42,35.35,35.35,21600.0,18.3595,18.3803,18.3439,18.3439,21600.0
2005-05-13 12:30:00,35.33,35.36,35.27,35.31,15300.0,18.3336,18.3491,18.3024,18.3232,15300.0
2005-05-13 13:00:00,35.31,35.31,35.11,35.15,23100.0,18.3232,18.3232,18.2194,18.2402,23100.0
2005-05-13 13:30:00,35.15,35.15,34.93,34.96,32550.0,18.2402,18.2402,18.126,18.1416,32550.0
2005-05-13 14:00:00,34.95,35.0,34.83,34.89,27750.0,18.1364,18.1623,18.0741,18.1052,27750.0
2005-05-13 14:30:00,34.88,34.89,34.59,34.76,37350.0,18.1,18.1052,17.9496,18.0378,37350.0
2005-05-13 15:00:00,34.75,34.94,34.73,34.91,36000.0,18.0326,18.1312,18.0222,18.1156,36000.0
2005-05-13 15:30:00,34.91,35.01,34.79,34.87,49500.0,18.1156,18.1675,18.0533,18.0949,49500.0
2005-05-16 09:30:00,34.9,35.37,34.89,35.1,37950.0,18.1104,18.3543,18.1052,18.2142,37950.0
2005-05-16 10:00:00,35.13,35.2,34.97,34.99,46350.0,18.2298,18.2661,18.1468,18.1571,46350.0
2005-05-16 10:30:00,35.01,35.2,35.01,35.2,25650.0,18.1675,18.2661,18.1675,18.2661,25650.0
2005-05-16 11:00:00,35.19,35.36,35.19,35.32,26400.0,18.2609,18.3491,18.2609,18.3284,26400.0
2005-05-16 11:30:00,35.33,35.37,35.27,35.29,14100.0,18.3336,18.3543,18.3024,18.3128,14100.0
2005-05-16 12:00:00,35.29,35.29,35.23,35.29,9150.0,18.3128,18.3128,18.2817,18.3128,9150.0
2005-05-16 12:30:00,35.3,35.38,35.25,35.38,10650.0,18.318,18.3595,18.292,18.3595,10650.0
2005-05-16 13:00:00,35.37,35.44,35.35,35.44,10050.0,18.3543,18.3906,18.3439,18.3906,10050.0
2005-05-16 13:30:00,35.45,35.59,35.37,35.51,28800.0,18.3958,18.4685,18.3543,18.427,28800.0
2005-05-16 14:00:00,35.53,35.53,35.41,35.43,19050.0,18.4373,18.4373,18.3751,18.3855,19050.0
2005-05-16 14:30:00,35.42,35.45,35.33,35.33,13800.0,18.3803,18.3958,18.3336,18.3336,13800.0
2005-05-16 15:00:00,35.33,35.33,35.23,35.27,60000.0,18.3336,18.3336,18.2817,18.3024,60000.0
2005-05-16 15:30:00,35.23,35.33,35.18,35.31,70500.0,18.2817,18.3336,18.2557,18.3232,70500.0
2005-05-17 09:30:00,35.39,35.48,35.35,35.48,83700.0,18.3647,18.4114,18.3439,18.4114,83700.0
2005-05-17 10:00:00,35.49,35.49,35.4,35.4,24600.0,18.4166,18.4166,18.3699,18.3699,24600.0
2005-05-17 10:30:00,35.42,35.53,35.4,35.43,37650.0,18.3803,18.4373,18.3699,18.3855,37650.0
2005-05-17 11:00:00,35.44,35.46,35.39,35.4,22800.0,18.3906,18.401,18.3647,18.3699,22800.0
2005-05-17 11:30:00,35.4,35.57,35.4,35.55,22650.0,18.3699,18.4581,18.3699,18.4477,22650.0
2005-05-17 12:00:00,35.57,35.57,35.48,35.52,12750.0,18.4581,18.4581,18.4114,18.4322,12750.0
2005-05-17 12:30:00,35.52,35.52,35.49,35.51,9300.0,18.4322,18.4322,18.4166,18.427,9300.0
2005-05-17 13:00:00,35.5,35.55,35.49,35.53,27000.0,18.4218,18.4477,18.4166,18.4373,27000.0
2005-05-17 13:30:00,35.53,35.53,35.43,35.47,27900.0,18.4373,18.4373,18.3855,18.4062,27900.0
2005-05-17 14:00:00,35.47,35.53,35.45,35.48,29850.0,18.4062,18.4373,18.3958,18.4114,29850.0
2005-05-17 14:30:00,35.45,35.59,35.45,35.55,55200.0,18.3958,18.4685,18.3958,18.4477,55200.0
2005-05-17 15:00:00,35.54,35.6,35.5,35.59,28350.0,18.4425,18.4737,18.4218,18.4685,28350.0
2005-05-17 15:30:00,35.59,35.7,35.54,35.59,48450.0,18.4685,18.5256,18.4425,18.4685,48450.0
2005-05-18 09:30:00,35.63,35.71,35.6,35.71,57750.0,18.4892,18.5308,18.4737,18.5308,57750.0
2005-05-18 10:00:00,35.71,35.71,35.63,35.68,90450.0,18.5308,18.5308,18.4892,18.5152,90450.0
2005-05-18 10:30:00,35.66,35.7,35.59,35.67,109800.0,18.5048,18.5256,18.4685,18.51,109800.0
2005-05-18 11:00:00,35.67,35.68,35.43,35.43,111450.0,18.51,18.5152,18.3855,18.3855,111450.0
2005-05-18 11:30:00,35.43,35.59,35.42,35.58,26250.0,18.3855,18.4685,18.3803,18.4633,26250.0
2005-05-18 12:00:00,35.59,35.6,35.4,35.47,56100.0,18.4685,18.4737,18.3699,18.4062,56100.0
2005-05-18 12:30:00,35.43,35.51,35.43,35.51,22800.0,18.3855,18.427,18.3855,18.427,22800.0
2005-05-18 13:00:00,35.51,35.51,35.41,35.5,47100.0,18.427,18.427,18.3751,18.4218,47100.0
2005-05-18 13:30:00,35.51,35.53,35.33,35.36,34350.0,18.427,18.4373,18.3336,18.3491,34350.0
2005-05-18 14:00:00,35.33,35.41,35.33,35.39,35250.0,18.3336,18.3751,18.3336,18.3647,35250.0
2005-05-18 14:30:00,35.39,35.5,35.31,35.47,44850.0,18.3647,18.4218,18.3232,18.4062,44850.0
2005-05-18 15:00:00,35.48,35.51,35.47,35.49,37500.0,18.4114,18.427,18.4062,18.4166,37500.0
2005-05-18 15:30:00,35.49,35.62,35.41,35.53,139800.0,18.4166,18.4841,18.3751,18.4373,139800.0
2005-05-19 09:30:00,35.63,35.93,35.57,35.79,29100.0,18.4892,18.6449,18.4581,18.5723,29100.0
2005-05-19 10:00:00,35.83,35.87,35.68,35.85,36600.0,18.593,18.6138,18.5152,18.6034,36600.0
2005-05-19 10:30:00,35.83,35.86,35.76,35.82,14850.0,18.593,18.6086,18.5567,18.5878,14850.0
2005-05-19 11:00:00,35.82,35.87,35.75,35.8,15900.0,18.5878,18.6138,18.5515,18.5775,15900.0
2005-05-19 11:30:00,35.79,35.85,35.59,35.63,33600.0,18.5723,18.6034,18.4685,18.4892,33600.0
2005-05-19 12:00:00,35.63,35.71,35.59,35.63,29700.0,18.4892,18.5308,18.4685,18.4892,29700.0
2005-05-19 12:30:00,35.67,35.67,35.64,35.66,4050.0,18.51,18.51,18.4944,18.5048,4050.0
2005-05-19 13:00:00,35.69,35.76,35.69,35.7,6000.0,18.5204,18.5567,18.5204,18.5256,6000.0
2005-05-19 13:30:00,35.75,35.75,35.58,35.61,27450.0,18.5515,18.5515,18.4633,18.4789,27450.0
2005-05-19 14:00:00,35.61,35.65,35.59,35.65,13350.0,18.4789,18.4996,18.4685,18.4996,13350.0
2005-05-19 14:30:00,35.65,35.65,35.51,35.53,19650.0,18.4996,18.4996,18.427,18.4373,19650.0
2005-05-19 15:00:00,35.55,35.57,35.51,35.52,36300.0,18.4477,18.4581,18.427,18.4322,36300.0
2005-05-19 15:30:00,35.52,35.62,35.52,35.59,52950.0,18.4322,18.4841,18.4322,18.4685,52950.0
2005-05-20 09:30:00,35.66,35.66,35.35,35.43,21450.0,18.5048,18.5048,18.3439,18.3855,21450.0
2005-05-20 10:00:00,35.39,35.54,35.22,35.53,18450.0,18.3647,18.4425,18.2765,18.4373,18450.0
2005-05-20 10:30:00,35.53,35.55,35.38,35.41,7800.0,18.4373,18.4477,18.3595,18.3751,7800.0
2005-05-20 11:00:00,35.41,35.46,35.34,35.34,13500.0,18.3751,18.401,18.3388,18.3388,13500.0
2005-05-20 11:30:00,35.33,35.34,35.28,35.29,33450.0,18.3336,18.3388,18.3076,18.3128,33450.0
2005-05-20 12:00:00,35.31,35.32,35.24,35.25,18000.0,18.3232,18.3284,18.2869,18.292,18000.0
2005-05-20 12:30:00,35.24,35.33,35.23,35.33,27750.0,18.2869,18.3336,18.2817,18.3336,27750.0
2005-05-20 13:00:00,35.32,35.33,35.31,35.33,11850.0,18.3284,18.3336,18.3232,18.3336,11850.0
2005-05-20 13:30:00,35.34,35.35,35.31,35.33,12600.0,18.3388,18.3439,18.3232,18.3336,12600.0
2005-05-20 14:00:00,35.33,35.37,35.33,35.37,10200.0,18.3336,18.3543,18.3336,18.3543,10200.0
2005-05-20 14:30:00,35.37,35.37,35.27,35.31,12600.0,18.3543,18.3543,18.3024,18.3232,12600.0
2005-05-20 15:00:00,35.31,35.34,35.31,35.33,17100.0,18.3232,18.3388,18.3232,18.3336,17100.0
2005-05-20 15:30:00,35.33,35.41,35.33,35.37,60150.0,18.3336,18.3751,18.3336,18.3543,60150.0
2005-05-23 09:30:00,35.47,35.47,35.37,35.41,15600.0,18.4062,18.4062,18.3543,18.3751,15600.0
2005-05-23 10:00:00,35.41,35.51,35.39,35.43,167400.0,18.3751,18.427,18.3647,18.3855,167400.0
2005-05-23 10:30:00,35.43,35.49,35.32,35.33,55350.0,18.3855,18.4166,18.3284,18.3336,55350.0
2005-05-23 11:00:00,35.33,35.33,35.27,35.29,7650.0,18.3336,18.3336,18.3024,18.3128,7650.0
2005-05-23 11:30:00,35.31,35.46,35.31,35.46,9150.0,18.3232,18.401,18.3232,18.401,9150.0
2005-05-23 12:00:00,35.43,35.47,35.35,35.37,78600.0,18.3855,18.4062,18.3439,18.3543,78600.0
2005-05-23 12:30:00,35.36,35.39,35.35,35.39,13500.0,18.3491,18.3647,18.3439,18.3647,13500.0
2005-05-23 13:00:00,35.38,35.4,35.34,35.38,10800.0,18.3595,18.3699,18.3388,18.3595,10800.0
2005-05-23 13:30:00,35.37,35.37,35.31,35.36,7500.0,18.3543,18.3543,18.3232,18.3491,7500.0
2005-05-23 14:00:00,35.34,35.46,35.33,35.39,45000.0,18.3388,18.401,18.3336,18.3647,45000.0
2005-05-23 14:30:00,35.37,35.44,35.34,35.35,28200.0,18.3543,18.3906,18.3388,18.3439,28200.0
2005-05-23 15:00:00,35.4,35.4,35.27,35.29,11100.0,18.3699,18.3699,18.3024,18.3128,11100.0
2005-05-23 15:30:00,35.32,35.38,35.25,35.36,37350.0,18.3284,18.3595,18.292,18.3491,37350.0
2005-05-24 09:30:00,35.35,35.43,35.07,35.16,71250.0,18.3439,18.3855,18.1986,18.2453,71250.0
2005-05-24 10:00:00,35.13,35.13,35.01,35.03,35400.0,18.2298,18.2298,18.1675,18.1779,35400.0
2005-05-24 10:30:00,35.03,35.09,35.0,35.06,43200.0,18.1779,18.209,18.1623,18.1935,43200.0
2005-05-24 11:00:00,35.06,35.16,35.05,35.13,38850.0,18.1935,18.2453,18.1883,18.2298,38850.0
2005-05-24 11:30:00,35.11,35.14,35.09,35.13,21450.0,18.2194,18.235,18.209,18.2298,21450.0
2005-05-24 12:00:00,35.14,35.15,35.11,35.11,20850.0,18.235,18.2402,18.2194,18.2194,20850.0
2005-05-24 12:30:00,35.12,35.16,35.12,35.13,15600.0,18.2246,18.2453,18.2246,18.2298,15600.0
2005-05-24 13:00:00,35.11,35.31,35.11,35.27,19800.0,18.2194,18.3232,18.2194,18.3024,19800.0
2005-05-24 13:30:00,35.28,35.39,35.28,35.39,8100.0,18.3076,18.3647,18.3076,18.3647,8100.0
2005-05-24 14:00:00,35.38,35.43,35.34,35.39,15300.0,18.3595,18.3855,18.3388,18.3647,15300.0
2005-05-24 14:30:00,35.39,35.46,35.33,35.34,12300.0,18.3647,18.401,18.3336,18.3388,12300.0
2005-05-24 15:00:00,35.34,35.43,35.33,35.37,15750.0,18.3388,18.3855,18.3336,18.3543,15750.0
2005-05-24 15:30:00,35.37,35.4,35.3,35.33,33450.0,18.3543,18.3699,18.318,18.3336,33450.0
2005-05-25 09:30:00,17.65,17.65,17.33,17.59,70650.0,9.159,9.159,8.9929,9.1279,70650.0
2005-05-25 10:00:00,17.56,17.63,17.47,17.58,37650.0,9.1123,9.1486,9.0656,9.1227,37650.0
2005-05-25 10:30:00,17.58,17.61,17.49,17.57,50100.0,9.1227,9.1382,9.076,9.1175,50100.0
2005-05-25 11:00:00,17.57,17.61,17.55,17.57,46500.0,9.1175,9.1382,9.1071,9.1175,46500.0
2005-05-25 11:30:00,17.57,17.59,17.55,17.57,25950.0,9.1175,9.1279,9.1071,9.1175,25950.0
2005-05-25 12:00:00,17.57,17.6,17.53,17.59,37800.0,9.1175,9.1331,9.0967,9.1279,37800.0
2005-05-25 12:30:00,17.6,17.67,17.58,17.63,30900.0,9.1331,9.1694,9.1227,9.1486,30900.0
2005-05-25 13:00:00,17.63,17.65,17.61,17.63,32400.0,9.1486,9.159,9.1382,9.1486,32400.0
2005-05-25 13:30:00,17.62,17.67,17.61,17.63,54450.0,9.1434,9.1694,9.1382,9.1486,54450.0
2005-05-25 14:00:00,17.63,17.71,17.62,17.71,35550.0,9.1486,9.1901,9.1434,9.1901,35550.0
2005-05-25 14:30:00,17.71,17.77,17.7,17.73,37800.0,9.1901,9.2213,9.1849,9.2005,37800.0
2005-05-25 15:00:00,17.73,17.73,17.66,17.66,38400.0,9.2005,9.2005,9.1642,9.1642,38400.0
2005-05-25 15:30:00,17.67,17.68,17.62,17.67,51900.0,9.1694,9.1746,9.1434,9.1694,51900.0
2005-05-26 09:30:00,17.75,17.9,17.72,17.85,125850.0,9.2109,9.2887,9.1953,9.2628,125850.0
2005-05-26 10:00:00,17.85,17.95,17.79,17.95,51600.0,9.2628,9.3147,9.2316,9.3147,51600.0
2005-05-26 10:30:00,17.93,17.95,17.81,17.83,88350.0,9.3043,9.3147,9.242,9.2524,88350.0
2005-05-26 11:00:00,17.82,17.85,17.78,17.79,55350.0,9.2472,9.2628,9.2265,9.2316,55350.0
2005-05-26 11:30:00,17.79,17.85,17.79,17.85,32700.0,9.2316,9.2628,9.2316,9.2628,32700.0
2005-05-26 12:00:00,17.85,17.86,17.81,17.82,31050.0,9.2628,9.268,9.242,9.2472,31050.0
2005-05-26 12:30:00,17.83,17.84,17.82,17.83,25650.0,9.2524,9.2576,9.2472,9.2524,25650.0
2005-05-26 13:00:00,17.84,17.85,17.74,17.78,38250.0,9.2576,9.2628,9.2057,9.2265,38250.0
2005-05-26 13:30:00,17.8,17.85,17.76,17.85,27450.0,9.2368,9.2628,9.2161,9.2628,27450.0
2005-05-26 14:00:00,17.85,17.89,17.84,17.89,44550.0,9.2628,9.2835,9.2576,9.2835,44550.0
2005-05-26 14:30:00,17.89,17.89,17.83,17.86,55050.0,9.2835,9.2835,9.2524,9.268,55050.0
2005-05-26 15:00:00,17.87,17.87,17.84,17.85,45900.0,9.2732,9.2732,9.2576,9.2628,45900.0
2005-05-26 15:30:00,17.85,17.87,17.79,17.85,82950.0,9.2628,9.2732,9.2316,9.2628,82950.0
2005-05-27 09:30:00,17.88,17.95,17.73,17.8,33750.0,9.2784,9.3147,9.2005,9.2368,33750.0
2005-05-27 10:00:00,17.8,17.95,17.8,17.85,53550.0,9.2368,9.3147,9.2368,9.2628,53550.0
2005-05-27 10:30:00,17.83,17.89,17.83,17.85,38250.0,9.2524,9.2835,9.2524,9.2628,38250.0
2005-05-27 11:00:00,17.87,17.89,17.81,17.83,58350.0,9.2732,9.2835,9.242,9.2524,58350.0
2005-05-27 11:30:00,17.83,17.89,17.77,17.88,41400.0,9.2524,9.2835,9.2213,9.2784,41400.0
2005-05-27 12:00:00,17.86,17.87,17.73,17.74,51000.0,9.268,9.2732,9.2005,9.2057,51000.0
2005-05-27 12:30:00,17.75,17.75,17.62,17.71,63450.0,9.2109,9.2109,9.1434,9.1901,63450.0
2005-05-27 13:00:00,17.72,17.79,17.62,17.69,49050.0,9.1953,9.2316,9.1434,9.1798,49050.0
2005-05-27 13:30:00,17.67,17.81,17.65,17.8,57000.0,9.1694,9.242,9.159,9.2368,57000.0
2005-05-27 14:00:00,17.79,17.87,17.75,17.86,39300.0,9.2316,9.2732,9.2109,9.268,39300.0
2005-05-27 14:30:00,17.87,17.88,17.83,17.87,42600.0,9.2732,9.2784,9.2524,9.2732,42600.0
2005-05-27 15:00:00,17.85,17.87,17.81,17.86,71250.0,9.2628,9.2732,9.242,9.268,71250.0
2005-05-27 15:30:00,17.84,17.87,17.77,17.8,81450.0,9.2576,9.2732,9.2213,9.2368,81450.0
2005-05-31 09:30:00,17.93,18.18,17.83,17.83,223350.0,9.3043,9.434,9.2524,9.2524,223350.0
2005-05-31 10:00:00,17.84,18.08,17.83,18.05,398250.0,9.2576,9.3821,9.2524,9.3666,398250.0
2005-05-31 10:30:00,18.07,18.13,18.0,18.0,69150.0,9.3769,9.4081,9.3406,9.3406,69150.0
2005-05-31 11:00:00,18.0,18.0,17.92,17.93,33600.0,9.3406,9.3406,9.2991,9.3043,33600.0
2005-05-31 11:30:00,17.93,17.96,17.87,17.89,41700.0,9.3043,9.3199,9.2732,9.2835,41700.0
2005-05-31 12:00:00,17.89,17.93,17.86,17.91,26850.0,9.2835,9.3043,9.268,9.2939,26850.0
2005-05-31 12:30:00,17.9,17.92,17.89,17.91,14850.0,9.2887,9.2991,9.2835,9.2939,14850.0
2005-05-31 13:00:00,17.91,17.95,17.88,17.91,28650.0,9.2939,9.3147,9.2784,9.2939,28650.0
2005-05-31 13:30:00,17.91,17.95,17.89,17.91,65850.0,9.2939,9.3147,9.2835,9.2939,65850.0
2005-05-31 14:00:00,17.89,18.03,17.76,17.8,178650.0,9.2835,9.3562,9.2161,9.2368,178650.0
2005-05-31 14:30:00,17.81,17.9,17.69,17.73,132150.0,9.242,9.2887,9.1798,9.2005,132150.0
2005-05-31 15:00:00,17.72,17.73,17.62,17.67,162900.0,9.1953,9.2005,9.1434,9.1694,162900.0
2005-05-31 15:30:00,17.66,17.73,17.57,17.68,179100.0,9.1642,9.2005,9.1175,9.1746,179100.0
2005-06-01 09:30:00,17.7,17.77,17.69,17.76,58650.0,9.1849,9.2213,9.1798,9.2161,58650.0
2005-06-01 10:00:00,17.8,17.86,17.75,17.86,73500.0,9.2368,9.268,9.2109,9.268,73500.0
2005-06-01 10:30:00,17.87,17.96,17.84,17.87,79800.0,9.2732,9.3199,9.2576,9.2732,79800.0
2005-06-01 11:00:00,17.86,17.95,17.86,17.95,79800.0,9.268,9.3147,9.268,9.3147,79800.0
2005-06-01 11:30:00,17.95,17.96,17.89,17.9,51300.0,9.3147,9.3199,9.2835,9.2887,51300.0
2005-06-01 12:00:00,17.9,17.91,17.85,17.88,82200.0,9.2887,9.2939,9.2628,9.2784,82200.0
2005-06-01 12:30:00,17.89,17.91,17.87,17.91,72300.0,9.2835,9.2939,9.2732,9.2939,72300.0
2005-06-01 13:00:00,17.91,17.93,17.89,17.92,85350.0,9.2939,9.3043,9.2835,9.2991,85350.0
2005-06-01 13:30:00,17.93,17.93,17.91,17.92,37950.0,9.3043,9.3043,9.2939,9.2991,37950.0
2005-06-01 14:00:00,17.93,17.93,17.83,17.83,102900.0,9.3043,9.3043,9.2524,9.2524,102900.0
2005-06-01 14:30:00,17.84,17.85,17.77,17.85,92700.0,9.2576,9.2628,9.2213,9.2628,92700.0
2005-06-01 15:00:00,17.86,17.87,17.82,17.87,88050.0,9.268,9.2732,9.2472,9.2732,88050.0
2005-06-01 15:30:00,17.87,17.93,17.86,17.93,70050.0,9.2732,9.3043,9.268,9.3043,70050.0
2005-06-02 09:30:00,17.96,18.05,17.87,17.87,108600.0,9.3199,9.3666,9.2732,9.2732,108600.0
2005-06-02 10:00:00,17.86,17.91,17.77,17.88,120750.0,9.268,9.2939,9.2213,9.2784,120750.0
2005-06-02 10:30:00,17.88,17.93,17.85,17.87,89250.0,9.2784,9.3043,9.2628,9.2732,89250.0
2005-06-02 11:00:00,17.87,17.94,17.86,17.94,131250.0,9.2732,9.3095,9.268,9.3095,131250.0
2005-06-02 11:30:00,17.93,17.96,17.92,17.94,46950.0,9.3043,9.3199,9.2991,9.3095,46950.0
2005-06-02 12:00:00,17.94,17.95,17.91,17.91,80250.0,9.3095,9.3147,9.2939,9.2939,80250.0
2005-06-02 12:30:00,17.91,17.97,17.91,17.93,65400.0,9.2939,9.3251,9.2939,9.3043,65400.0
2005-06-02 13:00:00,17.93,17.93,17.87,17.87,50550.0,9.3043,9.3043,9.2732,9.2732,50550.0
2005-06-02 13:30:00,17.87,17.91,17.86,17.87,69300.0,9.2732,9.2939,9.268,9.2732,69300.0
2005-06-02 14:00:00,17.87,17.95,17.87,17.93,94350.0,9.2732,9.3147,9.2732,9.3043,94350.0
2005-06-02 14:30:00,17.93,17.96,17.91,17.93,99150.0,9.3043,9.3199,9.2939,9.3043,99150.0
2005-06-02 15:00:00,17.93,17.95,17.91,17.93,90450.0,9.3043,9.3147,9.2939,9.3043,90450.0
2005-06-02 15:30:00,17.92,17.95,17.89,17.91,74100.0,9.2991,9.3147,9.2835,9.2939,74100.0
2005-06-03 09:30:00,17.91,18.23,17.9,18.09,87150.0,9.2939,9.46,9.2887,9.3873,87150.0
2005-06-03 10:00:00,18.07,18.15,18.01,18.1,53400.0,9.3769,9.4185,9.3458,9.3925,53400.0
2005-06-03 10:30:00,18.1,18.1,18.02,18.03,42900.0,9.3925,9.3925,9.351,9.3562,42900.0
2005-06-03 11:00:00,18.03,18.03,17.97,17.99,33600.0,9.3562,9.3562,9.3251,9.3354,33600.0
2005-06-03 11:30:00,17.99,17.99,17.77,17.77,49050.0,9.3354,9.3354,9.2213,9.2213,49050.0
2005-06-03 12:00:00,17.8,17.82,17.77,17.82,27750.0,9.2368,9.2472,9.2213,9.2472,27750.0
2005-06-03 12:30:00,17.81,17.83,17.73,17.75,23400.0,9.242,9.2524,9.2005,9.2109,23400.0
2005-06-03 13:00:00,17.75,17.82,17.74,17.81,19500.0,9.2109,9.2472,9.2057,9.242,19500.0
2005-06-03 13:30:00,17.8,17.81,17.75,17.78,28950.0,9.2368,9.242,9.2109,9.2265,28950.0
2005-06-03 14:00:00,17.78,17.79,17.75,17.79,37050.0,9.2265,9.2316,9.2109,9.2316,37050.0
2005-06-03 14:30:00,17.79,17.83,17.78,17.82,29850.0,9.2316,9.2524,9.2265,9.2472,29850.0
2005-06-03 15:00:00,17.82,17.9,17.81,17.85,33450.0,9.2472,9.2887,9.242,9.2628,33450.0
2005-06-03 15:30:00,17.85,17.91,17.83,17.87,46500.0,9.2628,9.2939,9.2524,9.2732,46500.0
2005-06-06 09:30:00,17.88,18.12,17.87,17.87,88950.0,9.2784,9.4029,9.2732,9.2732,88950.0
2005-06-06 10:00:00,17.87,17.91,17.73,17.77,261000.0,9.2732,9.2939,9.2005,9.2213,261000.0
2005-06-06 10:30:00,17.78,17.79,17.59,17.61,237600.0,9.2265,9.2316,9.1279,9.1382,237600.0
2005-06-06 11:00:00,17.61,17.66,17.5,17.59,110250.0,9.1382,9.1642,9.0812,9.1279,110250.0
2005-06-06 11:30:00,17.6,17.67,17.59,17.61,67650.0,9.1331,9.1694,9.1279,9.1382,67650.0
2005-06-06 12:00:00,17.62,17.75,17.61,17.69,61650.0,9.1434,9.2109,9.1382,9.1798,61650.0
2005-06-06 12:30:00,17.7,17.73,17.69,17.7,58200.0,9.1849,9.2005,9.1798,9.1849,58200.0
2005-06-06 13:00:00,17.7,17.74,17.69,17.71,37500.0,9.1849,9.2057,9.1798,9.1901,37500.0
2005-06-06 13:30:00,17.71,17.73,17.62,17.62,81150.0,9.1901,9.2005,9.1434,9.1434,81150.0
2005-06-06 14:00:00,17.63,17.69,17.62,17.63,61500.0,9.1486,9.1798,9.1434,9.1486,61500.0
2005-06-06 14:30:00,17.63,17.65,17.6,17.63,47850.0,9.1486,9.159,9.1331,9.1486,47850.0
2005-06-06 15:00:00,17.63,17.73,17.6,17.69,60300.0,9.1486,9.2005,9.1331,9.1798,60300.0
2005-06-06 15:30:00,17.71,17.76,17.67,17.73,66900.0,9.1901,9.2161,9.1694,9.2005,66900.0
2005-06-07 09:30:00,17.68,17.81,17.67,17.79,98850.0,9.1746,9.242,9.1694,9.2316,98850.0
2005-06-07 10:00:00,17.8,17.82,17.75,17.82,67200.0,9.2368,9.2472,9.2109,9.2472,67200.0
2005-06-07 10:30:00,17.82,17.87,17.81,17.83,46800.0,9.2472,9.2732,9.242,9.2524,46800.0
2005-06-07 11:00:00,17.83,17.83,17.81,17.82,59400.0,9.2524,9.2524,9.242,9.2472,59400.0
2005-06-07 11:30:00,17.82,17.83,17.79,17.79,62250.0,9.2472,9.2524,9.2316,9.2316,62250.0
2005-06-07 12:00:00,17.79,17.8,17.7,17.72,35250.0,9.2316,9.2368,9.1849,9.1953,35250.0
2005-06-07 12:30:00,17.72,17.73,17.69,17.69,20700.0,9.1953,9.2005,9.1798,9.1798,20700.0
2005-06-07 13:00:00,17.69,17.71,17.67,17.7,41100.0,9.1798,9.1901,9.1694,9.1849,41100.0
2005-06-07 13:30:00,17.7,17.76,17.69,17.71,55500.0,9.1849,9.2161,9.1798,9.1901,55500.0
2005-06-07 14:00:00,17.71,17.75,17.67,17.67,44100.0,9.1901,9.2109,9.1694,9.1694,44100.0
2005-06-07 14:30:00,17.67,17.7,17.65,17.66,52650.0,9.1694,9.1849,9.159,9.1642,52650.0
2005-06-07 15:00:00,17.65,17.65,17.57,17.6,31800.0,9.159,9.159,9.1175,9.1331,31800.0
2005-06-07 15:30:00,17.59,17.59,17.44,17.51,114300.0,9.1279,9.1279,9.05,9.0863,114300.0
2005-06-08 09:30:00,17.47,17.57,17.47,17.56,41250.0,9.0656,9.1175,9.0656,9.1123,41250.0
2005-06-08 10:00:00,17.56,17.56,17.39,17.39,67500.0,9.1123,9.1123,9.0241,9.0241,67500.0
2005-06-08 10:30:00,17.37,17.43,17.35,17.41,61050.0,9.0137,9.0448,9.0033,9.0345,61050.0
2005-06-08 11:00:00,17.4,17.41,17.01,17.18,192900.0,9.0293,9.0345,8.8269,8.9151,192900.0
2005-06-08 11:30:00,17.18,17.22,17.17,17.18,38700.0,8.9151,8.9359,8.9099,8.9151,38700.0
2005-06-08 12:00:00,17.17,17.23,17.17,17.19,93900.0,8.9099,8.9411,8.9099,8.9203,93900.0
2005-06-08 12:30:00,17.2,17.3,17.2,17.27,36150.0,8.9255,8.9774,8.9255,8.9618,36150.0
2005-06-08 13:00:00,17.27,17.33,17.25,17.33,34050.0,8.9618,8.9929,8.9514,8.9929,34050.0
2005-06-08 13:30:00,17.33,17.33,17.23,17.23,40950.0,8.9929,8.9929,8.9411,8.9411,40950.0
2005-06-08 14:00:00,17.25,17.25,17.17,17.23,39150.0,8.9514,8.9514,8.9099,8.9411,39150.0
2005-06-08 14:30:00,17.22,17.27,17.19,17.22,29400.0,8.9359,8.9618,8.9203,8.9359,29400.0
2005-06-08 15:00:00,17.21,17.29,17.19,17.25,55800.0,8.9307,8.9722,8.9203,8.9514,55800.0
2005-06-08 15:30:00,17.24,17.25,17.11,17.13,139350.0,8.9462,8.9514,8.8788,8.8892,139350.0
2005-06-09 09:30:00,17.19,17.38,17.17,17.33,75900.0,8.9203,9.0189,8.9099,8.9929,75900.0
2005-06-09 10:00:00,17.33,17.33,17.16,17.19,133800.0,8.9929,8.9929,8.9047,8.9203,133800.0
2005-06-09 10:30:00,17.19,17.31,17.19,17.3,43650.0,8.9203,8.9826,8.9203,8.9774,43650.0
2005-06-09 11:00:00,17.3,17.35,17.24,17.26,54000.0,8.9774,9.0033,8.9462,8.9566,54000.0
2005-06-09 11:30:00,17.25,17.28,17.23,17.24,59700.0,8.9514,8.967,8.9411,8.9462,59700.0
2005-06-09 12:00:00,17.24,17.27,17.2,17.23,36450.0,8.9462,8.9618,8.9255,8.9411,36450.0
2005-06-09 12:30:00,17.23,17.26,17.19,17.21,55650.0,8.9411,8.9566,8.9203,8.9307,55650.0
2005-06-09 13:00:00,17.21,17.24,17.2,17.2,92550.0,8.9307,8.9462,8.9255,8.9255,92550.0
2005-06-09 13:30:00,17.2,17.25,17.18,17.2,45000.0,8.9255,8.9514,8.9151,8.9255,45000.0
2005-06-09 14:00:00,17.2,17.25,17.17,17.19,56700.0,8.9255,8.9514,8.9099,8.9203,56700.0
2005-06-09 14:30:00,17.2,17.23,17.18,17.21,63600.0,8.9255,8.9411,8.9151,8.9307,63600.0
2005-06-09 15:00:00,17.2,17.24,17.19,17.24,75000.0,8.9255,8.9462,8.9203,8.9462,75000.0
2005-06-09 15:30:00,17.24,17.31,17.23,17.29,83250.0,8.9462,8.9826,8.9411,8.9722,83250.0
2005-06-10 09:30:00,17.2,17.25,17.13,17.18,86250.0,8.9255,8.9514,8.8892,8.9151,86250.0
2005-06-10 10:00:00,17.17,17.21,17.07,17.1,73950.0,8.9099,8.9307,8.858,8.8736,73950.0
2005-06-10 10:30:00,17.11,17.2,17.08,17.13,53850.0,8.8788,8.9255,8.8632,8.8892,53850.0
2005-06-10 11:00:00,17.11,17.19,17.11,17.17,39000.0,8.8788,8.9203,8.8788,8.9099,39000.0
2005-06-10 11:30:00,17.17,17.2,17.15,17.17,26850.0,8.9099,8.9255,8.8995,8.9099,26850.0
2005-06-10 12:00:00,17.16,17.2,17.11,17.11,20700.0,8.9047,8.9255,8.8788,8.8788,20700.0
2005-06-10 12:30:00,17.11,17.15,17.09,17.14,28350.0,8.8788,8.8995,8.8684,8.8943,28350.0
2005-06-10 13:00:00,17.14,17.19,16.91,16.91,116250.0,8.8943,8.9203,8.775,8.775,116250.0
2005-06-10 13:30:00,16.91,16.93,16.47,16.57,431400.0,8.775,8.7854,8.5467,8.5986,431400.0
2005-06-10 14:00:00,16.58,16.66,16.34,16.43,268050.0,8.6037,8.6453,8.4792,8.5259,268050.0
2005-06-10 14:30:00,16.47,16.67,16.43,16.66,167100.0,8.5467,8.6505,8.5259,8.6453,167100.0
2005-06-10 15:00:00,16.67,16.69,16.54,16.69,192900.0,8.6505,8.6608,8.583,8.6608,192900.0
2005-06-10 15:30:00,16.68,16.79,16.67,16.78,166800.0,8.6556,8.7127,8.6505,8.7075,166800.0
2005-06-13 09:30:00,16.8,16.91,16.7,16.87,496800.0,8.775,8.8325,8.7228,8.8116,496800.0
2005-06-13 10:00:00,16.87,16.99,16.87,16.98,199050.0,8.8116,8.8743,8.8116,8.8691,199050.0
2005-06-13 10:30:00,16.97,16.99,16.87,16.97,101850.0,8.8638,8.8743,8.8116,8.8638,101850.0
2005-06-13 11:00:00,16.98,17.15,16.97,17.13,70350.0,8.8691,8.9579,8.8638,8.9474,70350.0
2005-06-13 11:30:00,17.13,17.17,17.07,17.13,86400.0,8.9474,8.9683,8.9161,8.9474,86400.0
2005-06-13 12:00:00,17.13,17.15,17.09,17.14,71550.0,8.9474,8.9579,8.9265,8.9526,71550.0
2005-06-13 12:30:00,17.14,17.17,17.13,17.17,56850.0,8.9526,8.9683,8.9474,8.9683,56850.0
2005-06-13 13:00:00,17.16,17.2,17.15,17.19,158700.0,8.9631,8.984,8.9579,8.9788,158700.0
2005-06-13 13:30:00,17.2,17.21,17.01,17.13,46800.0,8.984,8.9892,8.8847,8.9474,46800.0
2005-06-13 14:00:00,17.13,17.13,17.03,17.05,51600.0,8.9474,8.9474,8.8952,8.9056,51600.0
2005-06-13 14:30:00,17.05,17.1,17.01,17.09,68700.0,8.9056,8.9317,8.8847,8.9265,68700.0
2005-06-13 15:00:00,17.09,17.16,17.01,17.16,88350.0,8.9265,8.9631,8.8847,8.9631,88350.0
2005-06-13 15:30:00,17.16,17.18,17.11,17.16,123900.0,8.9631,8.9735,8.937,8.9631,123900.0
2005-06-14 09:30:00,17.07,17.11,16.95,17.06,155700.0,8.9161,8.937,8.8534,8.9108,155700.0
2005-06-14 10:00:00,17.07,17.11,17.06,17.08,65100.0,8.9161,8.937,8.9108,8.9213,65100.0
2005-06-14 10:30:00,17.09,17.11,17.02,17.04,46650.0,8.9265,8.937,8.89,8.9004,46650.0
2005-06-14 11:00:00,17.04,17.16,17.04,17.15,98850.0,8.9004,8.9631,8.9004,8.9579,98850.0
2005-06-14 11:30:00,17.15,17.16,17.12,17.15,43800.0,8.9579,8.9631,8.9422,8.9579,43800.0
2005-06-14 12:00:00,17.15,17.2,17.13,17.17,38550.0,8.9579,8.984,8.9474,8.9683,38550.0
2005-06-14 12:30:00,17.17,17.18,17.13,17.17,120450.0,8.9683,8.9735,8.9474,8.9683,120450.0
2005-06-14 13:00:00,17.17,17.17,17.11,17.17,39150.0,8.9683,8.9683,8.937,8.9683,39150.0
2005-06-14 13:30:00,17.17,17.25,17.15,17.24,47850.0,8.9683,9.0101,8.9579,9.0049,47850.0
2005-06-14 14:00:00,17.25,17.26,17.16,17.17,37350.0,9.0101,9.0153,8.9631,8.9683,37350.0
2005-06-14 14:30:00,17.17,17.2,17.1,17.11,59250.0,8.9683,8.984,8.9317,8.937,59250.0
2005-06-14 15:00:00,17.12,17.19,17.1,17.16,57300.0,8.9422,8.9788,8.9317,8.9631,57300.0
2005-06-14 15:30:00,17.16,17.21,17.11,17.21,71100.0,8.9631,8.9892,8.937,8.9892,71100.0
2005-06-15 09:30:00,17.27,17.43,17.21,17.29,332700.0,9.0205,9.1041,8.9892,9.031,332700.0
2005-06-15 10:00:00,17.29,17.36,17.25,17.31,65850.0,9.031,9.0675,9.0101,9.0414,65850.0
2005-06-15 10:30:00,17.28,17.31,17.22,17.24,73800.0,9.0258,9.0414,8.9944,9.0049,73800.0
2005-06-15 11:00:00,17.24,17.33,17.23,17.28,43950.0,9.0049,9.0519,8.9996,9.0258,43950.0
2005-06-15 11:30:00,17.28,17.33,17.27,17.28,81900.0,9.0258,9.0519,9.0205,9.0258,81900.0
2005-06-15 12:00:00,17.29,17.34,17.29,17.32,27450.0,9.031,9.0571,9.031,9.0467,27450.0
2005-06-15 12:30:00,17.32,17.33,17.29,17.29,19950.0,9.0467,9.0519,9.031,9.031,19950.0
2005-06-15 13:00:00,17.29,17.31,17.23,17.23,29250.0,9.031,9.0414,8.9996,8.9996,29250.0
2005-06-15 13:30:00,17.23,17.34,17.23,17.28,133200.0,8.9996,9.0571,8.9996,9.0258,133200.0
2005-06-15 14:00:00,17.29,17.33,17.2,17.2,130650.0,9.031,9.0519,8.984,8.984,130650.0
2005-06-15 14:30:00,17.2,17.21,17.12,17.12,55350.0,8.984,8.9892,8.9422,8.9422,55350.0
2005-06-15 15:00:00,17.12,17.19,17.11,17.15,37800.0,8.9422,8.9788,8.937,8.9579,37800.0
2005-06-15 15:30:00,17.15,17.24,17.15,17.2,111750.0,8.9579,9.0049,8.9579,8.984,111750.0
2005-06-16 09:30:00,17.17,17.23,17.13,17.19,49350.0,8.9683,8.9996,8.9474,8.9788,49350.0
2005-06-16 10:00:00,17.22,17.27,17.16,17.27,60450.0,8.9944,9.0205,8.9631,9.0205,60450.0
2005-06-16 10:30:00,17.27,17.4,17.26,17.28,118350.0,9.0205,9.0884,9.0153,9.0258,118350.0
2005-06-16 11:00:00,17.28,17.35,17.19,17.23,54150.0,9.0258,9.0623,8.9788,8.9996,54150.0
2005-06-16 11:30:00,17.21,17.29,17.21,17.27,42150.0,8.9892,9.031,8.9892,9.0205,42150.0
2005-06-16 12:00:00,17.26,17.29,17.2,17.28,83700.0,9.0153,9.031,8.984,9.0258,83700.0
2005-06-16 12:30:00,17.25,17.35,17.23,17.33,24750.0,9.0101,9.0623,8.9996,9.0519,24750.0
2005-06-16 13:00:00,17.33,17.37,17.31,17.36,30750.0,9.0519,9.0728,9.0414,9.0675,30750.0
2005-06-16 13:30:00,17.36,17.36,17.31,17.32,42000.0,9.0675,9.0675,9.0414,9.0467,42000.0
2005-06-16 14:00:00,17.32,17.32,17.26,17.27,57150.0,9.0467,9.0467,9.0153,9.0205,57150.0
2005-06-16 14:30:00,17.27,17.27,17.2,17.27,67800.0,9.0205,9.0205,8.984,9.0205,67800.0
2005-06-16 15:00:00,17.27,17.27,17.18,17.21,70950.0,9.0205,9.0205,8.9735,8.9892,70950.0
2005-06-16 15:30:00,17.22,17.27,17.19,17.27,123900.0,8.9944,9.0205,8.9788,9.0205,123900.0
2005-06-17 09:30:00,17.43,17.44,17.27,17.33,64950.0,9.1041,9.1093,9.0205,9.0519,64950.0
2005-06-17 10:00:00,17.3,17.41,17.3,17.41,44850.0,9.0362,9.0937,9.0362,9.0937,44850.0
2005-06-17 10:30:00,17.42,17.46,17.29,17.29,52950.0,9.0989,9.1198,9.031,9.031,52950.0
2005-06-17 11:00:00,17.3,17.39,17.27,17.38,45600.0,9.0362,9.0832,9.0205,9.078,45600.0
2005-06-17 11:30:00,17.39,17.41,17.33,17.37,42450.0,9.0832,9.0937,9.0519,9.0728,42450.0
2005-06-17 12:00:00,17.39,17.42,17.33,17.39,28950.0,9.0832,9.0989,9.0519,9.0832,28950.0
2005-06-17 12:30:00,17.41,17.43,17.41,17.41,22800.0,9.0937,9.1041,9.0937,9.0937,22800.0
2005-06-17 13:00:00,17.42,17.45,17.4,17.41,31800.0,9.0989,9.1146,9.0884,9.0937,31800.0
2005-06-17 13:30:00,17.42,17.49,17.41,17.48,33300.0,9.0989,9.1354,9.0937,9.1302,33300.0
2005-06-17 14:00:00,17.47,17.55,17.45,17.49,50550.0,9.125,9.1668,9.1146,9.1354,50550.0
2005-06-17 14:30:00,17.49,17.49,17.43,17.45,44550.0,9.1354,9.1354,9.1041,9.1146,44550.0
2005-06-17 15:00:00,17.45,17.48,17.39,17.4,134700.0,9.1146,9.1302,9.0832,9.0884,134700.0
2005-06-17 15:30:00,17.4,17.43,17.35,17.35,155400.0,9.0884,9.1041,9.0623,9.0623,155400.0
2005-06-20 09:30:00,17.39,17.39,17.13,17.21,67050.0,9.0832,9.0832,8.9474,8.9892,67050.0
2005-06-20 10:00:00,17.21,17.25,17.13,17.19,70200.0,8.9892,9.0101,8.9474,8.9788,70200.0
2005-06-20 10:30:00,17.19,17.39,17.18,17.31,74100.0,8.9788,9.0832,8.9735,9.0414,74100.0
2005-06-20 11:00:00,17.31,17.33,17.29,17.33,36300.0,9.0414,9.0519,9.031,9.0519,36300.0
2005-06-20 11:30:00,17.32,17.36,17.28,17.36,33600.0,9.0467,9.0675,9.0258,9.0675,33600.0
2005-06-20 12:00:00,17.35,17.41,17.33,17.39,40950.0,9.0623,9.0937,9.0519,9.0832,40950.0
2005-06-20 12:30:00,17.38,17.41,17.35,17.38,22050.0,9.078,9.0937,9.0623,9.078,22050.0
2005-06-20 13:00:00,17.37,17.39,17.34,17.36,35700.0,9.0728,9.0832,9.0571,9.0675,35700.0
2005-06-20 13:30:00,17.35,17.39,17.34,17.35,39750.0,9.0623,9.0832,9.0571,9.0623,39750.0
2005-06-20 14:00:00,17.34,17.39,17.3,17.37,42600.0,9.0571,9.0832,9.0362,9.0728,42600.0
2005-06-20 14:30:00,17.37,17.49,17.35,17.45,56400.0,9.0728,9.1354,9.0623,9.1146,56400.0
2005-06-20 15:00:00,17.44,17.49,17.39,17.46,44550.0,9.1093,9.1354,9.0832,9.1198,44550.0
2005-06-20 15:30:00,17.44,17.45,17.39,17.4,88050.0,9.1093,9.1146,9.0832,9.0884,88050.0
2005-06-21 09:30:00,17.43,17.43,17.35,17.39,76800.0,9.1041,9.1041,9.0623,9.0832,76800.0
2005-06-21 10:00:00,17.38,17.43,17.33,17.41,300150.0,9.078,9.1041,9.0519,9.0937,300150.0
2005-06-21 10:30:00,17.41,17.43,17.33,17.36,47850.0,9.0937,9.1041,9.0519,9.0675,47850.0
2005-06-21 11:00:00,17.37,17.41,17.35,17.38,24300.0,9.0728,9.0937,9.0623,9.078,24300.0
2005-06-21 11:30:00,17.38,17.43,17.36,17.37,140250.0,9.078,9.1041,9.0675,9.0728,140250.0
2005-06-21 12:00:00,17.37,17.38,17.33,17.35,96450.0,9.0728,9.078,9.0519,9.0623,96450.0
2005-06-21 12:30:00,17.35,17.43,17.35,17.41,60900.0,9.0623,9.1041,9.0623,9.0937,60900.0
2005-06-21 13:00:00,17.41,17.43,17.37,17.37,30750.0,9.0937,9.1041,9.0728,9.0728,30750.0
2005-06-21 13:30:00,17.37,17.41,17.33,17.4,77700.0,9.0728,9.0937,9.0519,9.0884,77700.0
2005-06-21 14:00:00,17.39,17.41,17.37,17.4,40800.0,9.0832,9.0937,9.0728,9.0884,40800.0
2005-06-21 14:30:00,17.4,17.44,17.34,17.4,60900.0,9.0884,9.1093,9.0571,9.0884,60900.0
2005-06-21 15:00:00,17.4,17.47,17.39,17.42,54450.0,9.0884,9.125,9.0832,9.0989,54450.0
2005-06-21 15:30:00,17.41,17.42,17.23,17.3,98700.0,9.0937,9.0989,8.9996,9.0362,98700.0
2005-06-22 09:30:00,17.37,17.47,17.32,17.43,39150.0,9.0728,9.125,9.0467,9.1041,39150.0
2005-06-22 10:00:00,17.43,17.45,17.33,17.35,60900.0,9.1041,9.1146,9.0519,9.0623,60900.0
2005-06-22 10:30:00,17.35,17.41,17.35,17.4,69300.0,9.0623,9.0937,9.0623,9.0884,69300.0
2005-06-22 11:00:00,17.4,17.45,17.38,17.44,34500.0,9.0884,9.1146,9.078,9.1093,34500.0
2005-06-22 11:30:00,17.43,17.47,17.42,17.42,39750.0,9.1041,9.125,9.0989,9.0989,39750.0
2005-06-22 12:00:00,17.43,17.45,17.35,17.41,47100.0,9.1041,9.1146,9.0623,9.0937,47100.0
2005-06-22 12:30:00,17.42,17.49,17.42,17.49,24150.0,9.0989,9.1354,9.0989,9.1354,24150.0
2005-06-22 13:00:00,17.5,17.51,17.45,17.47,23100.0,9.1407,9.1459,9.1146,9.125,23100.0
2005-06-22 13:30:00,17.47,17.49,17.47,17.48,22650.0,9.125,9.1354,9.125,9.1302,22650.0
2005-06-22 14:00:00,17.47,17.48,17.41,17.45,45900.0,9.125,9.1302,9.0937,9.1146,45900.0
2005-06-22 14:30:00,17.45,17.48,17.44,17.47,25350.0,9.1146,9.1302,9.1093,9.125,25350.0
2005-06-22 15:00:00,17.46,17.51,17.43,17.51,44400.0,9.1198,9.1459,9.1041,9.1459,44400.0
2005-06-22 15:30:00,17.5,17.57,17.47,17.55,91500.0,9.1407,9.1772,9.125,9.1668,91500.0
2005-06-23 09:30:00,17.43,17.7,17.43,17.55,42150.0,9.1041,9.2451,9.1041,9.1668,42150.0
2005-06-23 10:00:00,17.49,17.55,17.43,17.5,25950.0,9.1354,9.1668,9.1041,9.1407,25950.0
2005-06-23 10:30:00,17.5,17.57,17.49,17.57,37200.0,9.1407,9.1772,9.1354,9.1772,37200.0
2005-06-23 11:00:00,17.58,17.64,17.53,17.56,49050.0,9.1825,9.2138,9.1563,9.172,49050.0
2005-06-23 11:30:00,17.57,17.69,17.55,17.59,43050.0,9.1772,9.2399,9.1668,9.1877,43050.0
2005-06-23 12:00:00,17.59,17.65,17.55,17.65,18300.0,9.1877,9.219,9.1668,9.219,18300.0
2005-06-23 12:30:00,17.66,17.69,17.62,17.66,25800.0,9.2242,9.2399,9.2034,9.2242,25800.0
2005-06-23 13:00:00,17.65,17.69,17.58,17.61,45750.0,9.219,9.2399,9.1825,9.1981,45750.0
2005-06-23 13:30:00,17.6,17.63,17.51,17.53,30450.0,9.1929,9.2086,9.1459,9.1563,30450.0
2005-06-23 14:00:00,17.51,17.59,17.49,17.55,18600.0,9.1459,9.1877,9.1354,9.1668,18600.0
2005-06-23 14:30:00,17.53,17.57,17.49,17.51,33150.0,9.1563,9.1772,9.1354,9.1459,33150.0
2005-06-23 15:00:00,17.5,17.51,17.47,17.48,42900.0,9.1407,9.1459,9.125,9.1302,42900.0
2005-06-23 15:30:00,17.48,17.52,17.47,17.51,66300.0,9.1302,9.1511,9.125,9.1459,66300.0
2005-06-24 09:30:00,17.54,17.57,17.29,17.39,49050.0,9.1616,9.1772,9.031,9.0832,49050.0
2005-06-24 10:00:00,17.39,17.39,17.27,17.31,74400.0,9.0832,9.0832,9.0205,9.0414,74400.0
2005-06-24 10:30:00,17.3,17.35,17.3,17.35,56550.0,9.0362,9.0623,9.0362,9.0623,56550.0
2005-06-24 11:00:00,17.33,17.37,17.33,17.35,18600.0,9.0519,9.0728,9.0519,9.0623,18600.0
2005-06-24 11:30:00,17.34,17.34,17.3,17.31,29250.0,9.0571,9.0571,9.0362,9.0414,29250.0
2005-06-24 12:00:00,17.31,17.35,17.31,17.34,202800.0,9.0414,9.0623,9.0414,9.0571,202800.0
2005-06-24 12:30:00,17.34,17.36,17.34,17.34,10650.0,9.0571,9.0675,9.0571,9.0571,10650.0
2005-06-24 13:00:00,17.34,17.35,17.3,17.33,284850.0,9.0571,9.0623,9.0362,9.0519,284850.0
2005-06-24 13:30:00,17.33,17.33,17.3,17.31,23850.0,9.0519,9.0519,9.0362,9.0414,23850.0
2005-06-24 14:00:00,17.31,17.32,17.3,17.31,46050.0,9.0414,9.0467,9.0362,9.0414,46050.0
2005-06-24 14:30:00,17.31,17.36,17.31,17.33,99000.0,9.0414,9.0675,9.0414,9.0519,99000.0
2005-06-24 15:00:00,17.34,17.37,17.31,17.35,130650.0,9.0571,9.0728,9.0414,9.0623,130650.0
2005-06-24 15:30:00,17.35,17.5,17.33,17.42,221850.0,9.0623,9.1407,9.0519,9.0989,221850.0
2005-06-27 09:30:00,17.51,17.59,17.46,17.56,75450.0,9.1459,9.1877,9.1198,9.172,75450.0
2005-06-27 10:00:00,17.55,17.57,17.51,17.55,75750.0,9.1668,9.1772,9.1459,9.1668,75750.0
2005-06-27 10:30:00,17.53,17.69,17.53,17.63,134550.0,9.1563,9.2399,9.1563,9.2086,134550.0
2005-06-27 11:00:00,17.63,17.7,17.58,17.69,77700.0,9.2086,9.2451,9.1825,9.2399,77700.0
2005-06-27 11:30:00,17.68,17.77,17.66,17.71,53100.0,9.2347,9.2817,9.2242,9.2504,53100.0
2005-06-27 12:00:00,17.72,17.83,17.67,17.79,81450.0,9.2556,9.313,9.2295,9.2921,81450.0
2005-06-27 12:30:00,17.79,17.8,17.69,17.76,31950.0,9.2921,9.2974,9.2399,9.2765,31950.0
2005-06-27 13:00:00,17.75,17.75,17.7,17.72,34650.0,9.2713,9.2713,9.2451,9.2556,34650.0
2005-06-27 13:30:00,17.73,17.73,17.69,17.69,43200.0,9.2608,9.2608,9.2399,9.2399,43200.0
2005-06-27 14:00:00,17.67,17.73,17.66,17.67,43200.0,9.2295,9.2608,9.2242,9.2295,43200.0
2005-06-27 14:30:00,17.68,17.75,17.67,17.74,52500.0,9.2347,9.2713,9.2295,9.266,52500.0
2005-06-27 15:00:00,17.74,17.76,17.71,17.76,75150.0,9.266,9.2765,9.2504,9.2765,75150.0
2005-06-27 15:30:00,17.76,17.81,17.74,17.8,113700.0,9.2765,9.3026,9.266,9.2974,113700.0
2005-06-28 09:30:00,17.97,18.0,17.92,17.94,94200.0,9.3862,9.4018,9.36,9.3705,94200.0
2005-06-28 10:00:00,17.95,18.1,17.88,18.04,131400.0,9.3757,9.4541,9.3392,9.4227,131400.0
2005-06-28 10:30:00,18.07,18.11,18.04,18.06,65400.0,9.4384,9.4593,9.4227,9.4332,65400.0
2005-06-28 11:00:00,18.07,18.27,18.03,18.19,154500.0,9.4384,9.5429,9.4175,9.5011,154500.0
2005-06-28 11:30:00,18.19,18.19,18.07,18.07,49050.0,9.5011,9.5011,9.4384,9.4384,49050.0
2005-06-28 12:00:00,18.07,18.21,18.02,18.16,67650.0,9.4384,9.5115,9.4123,9.4854,67650.0
2005-06-28 12:30:00,18.16,18.16,18.07,18.12,38250.0,9.4854,9.4854,9.4384,9.4645,38250.0
2005-06-28 13:00:00,18.12,18.12,18.07,18.07,49650.0,9.4645,9.4645,9.4384,9.4384,49650.0
2005-06-28 13:30:00,18.07,18.09,18.04,18.05,43500.0,9.4384,9.4488,9.4227,9.428,43500.0
2005-06-28 14:00:00,18.04,18.1,18.04,18.07,66900.0,9.4227,9.4541,9.4227,9.4384,66900.0
2005-06-28 14:30:00,18.08,18.17,18.07,18.09,172200.0,9.4436,9.4906,9.4384,9.4488,172200.0
2005-06-28 15:00:00,18.09,18.09,18.02,18.03,65850.0,9.4488,9.4488,9.4123,9.4175,65850.0
2005-06-28 15:30:00,18.03,18.08,18.01,18.05,103200.0,9.4175,9.4436,9.4071,9.428,103200.0
2005-06-29 09:30:00,18.1,18.18,18.0,18.16,46500.0,9.4541,9.4959,9.4018,9.4854,46500.0
2005-06-29 10:00:00,18.16,18.31,18.15,18.26,92400.0,9.4854,9.5638,9.4802,9.5376,92400.0
2005-06-29 10:30:00,18.26,18.26,18.16,18.22,52950.0,9.5376,9.5376,9.4854,9.5167,52950.0
2005-06-29 11:00:00,18.21,18.22,18.17,18.19,42150.0,9.5115,9.5167,9.4906,9.5011,42150.0
2005-06-29 11:30:00,18.19,18.26,18.19,18.23,64500.0,9.5011,9.5376,9.5011,9.522,64500.0
2005-06-29 12:00:00,18.23,18.25,18.23,18.24,100950.0,9.522,9.5324,9.522,9.5272,100950.0
2005-06-29 12:30:00,18.23,18.25,18.23,18.25,28200.0,9.522,9.5324,9.522,9.5324,28200.0
2005-06-29 13:00:00,18.24,18.28,18.23,18.26,54600.0,9.5272,9.5481,9.522,9.5376,54600.0
2005-06-29 13:30:00,18.26,18.29,18.21,18.22,63450.0,9.5376,9.5533,9.5115,9.5167,63450.0
2005-06-29 14:00:00,18.21,18.23,18.2,18.21,44100.0,9.5115,9.522,9.5063,9.5115,44100.0
2005-06-29 14:30:00,18.21,18.22,18.2,18.21,66450.0,9.5115,9.5167,9.5063,9.5115,66450.0
2005-06-29 15:00:00,18.21,18.24,18.19,18.21,94500.0,9.5115,9.5272,9.5011,9.5115,94500.0
2005-06-29 15:30:00,18.21,18.23,18.19,18.2,89550.0,9.5115,9.522,9.5011,9.5063,89550.0
2005-06-30 09:30:00,18.27,18.37,18.22,18.36,68400.0,9.5429,9.5951,9.5167,9.5899,68400.0
2005-06-30 10:00:00,18.35,18.53,18.33,18.46,94500.0,9.5846,9.6787,9.5742,9.6421,94500.0
2005-06-30 10:30:00,18.45,18.5,18.42,18.48,54900.0,9.6369,9.663,9.6212,9.6525,54900.0
2005-06-30 11:00:00,18.49,18.51,18.43,18.45,66600.0,9.6578,9.6682,9.6264,9.6369,66600.0
2005-06-30 11:30:00,18.46,18.53,18.45,18.5,51600.0,9.6421,9.6787,9.6369,9.663,51600.0
2005-06-30 12:00:00,18.51,18.59,18.49,18.57,80250.0,9.6682,9.71,9.6578,9.6996,80250.0
2005-06-30 12:30:00,18.57,18.59,18.54,18.54,92700.0,9.6996,9.71,9.6839,9.6839,92700.0
2005-06-30 13:00:00,18.55,18.57,18.48,18.55,60600.0,9.6891,9.6996,9.6525,9.6891,60600.0
2005-06-30 13:30:00,18.55,18.59,18.54,18.59,144900.0,9.6891,9.71,9.6839,9.71,144900.0
2005-06-30 14:00:00,18.59,18.63,18.56,18.59,239250.0,9.71,9.7309,9.6943,9.71,239250.0
2005-06-30 14:30:00,18.59,18.59,18.52,18.54,91200.0,9.71,9.71,9.6734,9.6839,91200.0
2005-06-30 15:00:00,18.55,18.59,18.51,18.59,106650.0,9.6891,9.71,9.6682,9.71,106650.0
2005-06-30 15:30:00,18.59,18.63,18.57,18.59,189900.0,9.71,9.7309,9.6996,9.71,189900.0
2005-07-01 09:30:00,18.93,19.07,18.74,18.74,127950.0,9.8876,9.9607,9.7884,9.7884,127950.0
2005-07-01 10:00:00,18.74,18.74,18.6,18.63,80700.0,9.7884,9.7884,9.7152,9.7309,80700.0
2005-07-01 10:30:00,18.65,18.72,18.65,18.69,26250.0,9.7413,9.7779,9.7413,9.7622,26250.0
2005-07-01 11:00:00,18.68,18.72,18.62,18.69,51150.0,9.757,9.7779,9.7257,9.7622,51150.0
2005-07-01 11:30:00,18.69,18.69,18.63,18.64,26700.0,9.7622,9.7622,9.7309,9.7361,26700.0
2005-07-01 12:00:00,18.64,18.66,18.63,18.64,19800.0,9.7361,9.7466,9.7309,9.7361,19800.0
2005-07-01 12:30:00,18.64,18.74,18.61,18.72,41100.0,9.7361,9.7884,9.7205,9.7779,41100.0
2005-07-01 13:00:00,18.7,18.7,18.63,18.66,41400.0,9.7675,9.7675,9.7309,9.7466,41400.0
2005-07-01 13:30:00,18.66,18.66,18.61,18.63,36150.0,9.7466,9.7466,9.7205,9.7309,36150.0
2005-07-01 14:00:00,18.63,18.67,18.62,18.65,15300.0,9.7309,9.7518,9.7257,9.7413,15300.0
2005-07-01 14:30:00,18.64,18.71,18.64,18.71,48150.0,9.7361,9.7727,9.7361,9.7727,48150.0
2005-07-01 15:00:00,18.69,18.7,18.61,18.61,57750.0,9.7622,9.7675,9.7205,9.7205,57750.0
2005-07-01 15:30:00,18.61,18.72,18.61,18.71,74400.0,9.7205,9.7779,9.7205,9.7727,74400.0
2005-07-05 09:30:00,18.8,18.97,18.78,18.86,102150.0,9.8197,9.9085,9.8092,9.851,102150.0
2005-07-05 10:00:00,18.87,19.15,18.87,19.1,88650.0,9.8563,10.0025,9.8563,9.9764,88650.0
2005-07-05 10:30:00,19.09,19.14,19.07,19.11,63000.0,9.9712,9.9973,9.9607,9.9816,63000.0
2005-07-05 11:00:00,19.11,19.12,19.05,19.09,89250.0,9.9816,9.9868,9.9503,9.9712,89250.0
2005-07-05 11:30:00,19.09,19.13,19.07,19.11,51600.0,9.9712,9.9921,9.9607,9.9816,51600.0
2005-07-05 12:00:00,19.12,19.13,19.05,19.11,47250.0,9.9868,9.9921,9.9503,9.9816,47250.0
2005-07-05 12:30:00,19.11,19.15,19.11,19.13,21750.0,9.9816,10.0025,9.9816,9.9921,21750.0
2005-07-05 13:00:00,19.13,19.17,19.1,19.12,32850.0,9.9921,10.013,9.9764,9.9868,32850.0
2005-07-05 13:30:00,19.12,19.14,19.1,19.11,23850.0,9.9868,9.9973,9.9764,9.9816,23850.0
2005-07-05 14:00:00,19.12,19.15,19.09,19.1,28050.0,9.9868,10.0025,9.9712,9.9764,28050.0
2005-07-05 14:30:00,19.12,19.12,19.04,19.04,28350.0,9.9868,9.9868,9.9451,9.9451,28350.0
2005-07-05 15:00:00,19.04,19.1,19.01,19.05,63450.0,9.9451,9.9764,9.9294,9.9503,63450.0
2005-07-05 15:30:00,19.06,19.17,19.04,19.11,137250.0,9.9555,10.013,9.9451,9.9816,137250.0
2005-07-06 09:30:00,18.97,19.0,18.87,18.97,69000.0,9.9085,9.9242,9.8563,9.9085,69000.0
2005-07-06 10:00:00,18.97,18.99,18.83,18.83,82800.0,9.9085,9.9189,9.8354,9.8354,82800.0
2005-07-06 10:30:00,18.84,18.97,18.84,18.87,44700.0,9.8406,9.9085,9.8406,9.8563,44700.0
2005-07-06 11:00:00,18.87,18.91,18.81,18.81,30600.0,9.8563,9.8771,9.8249,9.8249,30600.0
2005-07-06 11:30:00,18.81,18.83,18.79,18.8,30450.0,9.8249,9.8354,9.8145,9.8197,30450.0
2005-07-06 12:00:00,18.79,18.8,18.61,18.63,49500.0,9.8145,9.8197,9.7205,9.7309,49500.0
2005-07-06 12:30:00,18.63,18.72,18.63,18.69,34200.0,9.7309,9.7779,9.7309,9.7622,34200.0
2005-07-06 13:00:00,18.7,18.71,18.65,18.71,55200.0,9.7675,9.7727,9.7413,9.7727,55200.0
2005-07-06 13:30:00,18.67,18.72,18.65,18.69,25800.0,9.7518,9.7779,9.7413,9.7622,25800.0
2005-07-06 14:00:00,18.69,18.7,18.62,18.63,22350.0,9.7622,9.7675,9.7257,9.7309,22350.0
2005-07-06 14:30:00,18.61,18.69,18.61,18.67,50550.0,9.7205,9.7622,9.7205,9.7518,50550.0
2005-07-06 15:00:00,18.67,18.7,18.65,18.67,66600.0,9.7518,9.7675,9.7413,9.7518,66600.0
2005-07-06 15:30:00,18.67,18.73,18.63,18.67,135150.0,9.7518,9.7831,9.7309,9.7518,135150.0
2005-07-07 09:30:00,18.59,18.63,18.2,18.52,86850.0,9.71,9.7309,9.5063,9.6734,86850.0
2005-07-07 10:00:00,18.51,18.7,18.51,18.67,78300.0,9.6682,9.7675,9.6682,9.7518,78300.0
2005-07-07 10:30:00,18.67,18.69,18.57,18.65,54600.0,9.7518,9.7622,9.6996,9.7413,54600.0
2005-07-07 11:00:00,18.65,18.69,18.6,18.69,121350.0,9.7413,9.7622,9.7152,9.7622,121350.0
2005-07-07 11:30:00,18.69,18.8,18.66,18.77,63900.0,9.7622,9.8197,9.7466,9.804,63900.0
2005-07-07 12:00:00,18.77,18.97,18.77,18.87,99900.0,9.804,9.9085,9.804,9.8563,99900.0
2005-07-07 12:30:00,18.87,18.95,18.83,18.93,58800.0,9.8563,9.898,9.8354,9.8876,58800.0
2005-07-07 13:00:00,18.94,18.95,18.86,18.94,29100.0,9.8928,9.898,9.851,9.8928,29100.0
2005-07-07 13:30:00,18.93,19.0,18.93,18.99,31500.0,9.8876,9.9242,9.8876,9.9189,31500.0
2005-07-07 14:00:00,18.99,19.07,18.65,19.03,227400.0,9.9189,9.9607,9.7413,9.9398,227400.0
2005-07-07 14:30:00,19.03,19.04,18.97,18.99,28050.0,9.9398,9.9451,9.9085,9.9189,28050.0
2005-07-07 15:00:00,18.99,19.03,18.95,18.95,36750.0,9.9189,9.9398,9.898,9.898,36750.0
2005-07-07 15:30:00,18.96,19.01,18.91,19.0,79350.0,9.9033,9.9294,9.8771,9.9242,79350.0
2005-07-08 09:30:00,19.02,19.05,18.94,18.97,80700.0,9.9346,9.9503,9.8928,9.9085,80700.0
2005-07-08 10:00:00,18.94,19.05,18.88,19.01,63000.0,9.8928,9.9503,9.8615,9.9294,63000.0
2005-07-08 10:30:00,19.0,19.16,18.99,19.12,33450.0,9.9242,10.0077,9.9189,9.9868,33450.0
2005-07-08 11:00:00,19.12,19.12,19.04,19.09,30150.0,9.9868,9.9868,9.9451,9.9712,30150.0
2005-07-08 11:30:00,19.09,19.15,19.01,19.15,57150.0,9.9712,10.0025,9.9294,10.0025,57150.0
2005-07-08 12:00:00,19.15,19.19,19.07,19.11,34800.0,10.0025,10.0234,9.9607,9.9816,34800.0
2005-07-08 12:30:00,19.11,19.21,19.11,19.17,32850.0,9.9816,10.0338,9.9816,10.013,32850.0
2005-07-08 13:00:00,19.18,19.18,19.08,19.13,37650.0,10.0182,10.0182,9.9659,9.9921,37650.0
2005-07-08 13:30:00,19.12,19.17,19.1,19.1,21750.0,9.9868,10.013,9.9764,9.9764,21750.0
2005-07-08 14:00:00,19.11,19.12,19.05,19.07,28500.0,9.9816,9.9868,9.9503,9.9607,28500.0
2005-07-08 14:30:00,19.06,19.07,19.03,19.03,24600.0,9.9555,9.9607,9.9398,9.9398,24600.0
2005-07-08 15:00:00,19.04,19.11,19.03,19.04,64350.0,9.9451,9.9816,9.9398,9.9451,64350.0
2005-07-08 15:30:00,19.04,19.19,19.03,19.17,72300.0,9.9451,10.0234,9.9398,10.013,72300.0
2005-07-11 09:30:00,18.73,19.04,18.73,19.04,131550.0,9.7831,9.9451,9.7831,9.9451,131550.0
2005-07-11 10:00:00,19.05,19.17,19.01,19.05,45600.0,9.9503,10.013,9.9294,9.9503,45600.0
2005-07-11 10:30:00,19.05,19.09,19.01,19.06,37650.0,9.9503,9.9712,9.9294,9.9555,37650.0
2005-07-11 11:00:00,19.06,19.08,18.97,18.97,67200.0,9.9555,9.9659,9.9085,9.9085,67200.0
2005-07-11 11:30:00,18.97,18.97,18.89,18.93,53250.0,9.9085,9.9085,9.8667,9.8876,53250.0
2005-07-11 12:00:00,18.93,18.93,18.88,18.88,29250.0,9.8876,9.8876,9.8615,9.8615,29250.0
2005-07-11 12:30:00,18.87,18.89,18.84,18.89,44400.0,9.8563,9.8667,9.8406,9.8667,44400.0
2005-07-11 13:00:00,18.89,18.89,18.85,18.87,25200.0,9.8667,9.8667,9.8458,9.8563,25200.0
2005-07-11 13:30:00,18.88,18.95,18.85,18.89,38850.0,9.8615,9.898,9.8458,9.8667,38850.0
2005-07-11 14:00:00,18.9,18.9,18.85,18.85,61350.0,9.8719,9.8719,9.8458,9.8458,61350.0
2005-07-11 14:30:00,18.86,18.89,18.85,18.86,63300.0,9.851,9.8667,9.8458,9.851,63300.0
2005-07-11 15:00:00,18.87,18.87,18.8,18.8,77550.0,9.8563,9.8563,9.8197,9.8197,77550.0
2005-07-11 15:30:00,18.8,18.87,18.75,18.84,130950.0,9.8197,9.8563,9.7936,9.8406,130950.0
2005-07-12 09:30:00,19.33,19.47,19.3,19.3,216450.0,10.0965,10.1697,10.0809,10.0809,216450.0
2005-07-12 10:00:00,19.3,19.34,19.27,19.32,88200.0,10.0809,10.1017,10.0652,10.0913,88200.0
2005-07-12 10:30:00,19.31,19.31,19.22,19.23,81900.0,10.0861,10.0861,10.0391,10.0443,81900.0
2005-07-12 11:00:00,19.23,19.25,19.18,19.19,56550.0,10.0443,10.0547,10.0182,10.0234,56550.0
2005-07-12 11:30:00,19.18,19.21,19.18,19.2,29700.0,10.0182,10.0338,10.0182,10.0286,29700.0
2005-07-12 12:00:00,19.2,19.26,19.19,19.25,51000.0,10.0286,10.06,10.0234,10.0547,51000.0
2005-07-12 12:30:00,19.24,19.26,19.22,19.24,59400.0,10.0495,10.06,10.0391,10.0495,59400.0
2005-07-12 13:00:00,19.23,19.27,19.23,19.25,37350.0,10.0443,10.0652,10.0443,10.0547,37350.0
2005-07-12 13:30:00,19.25,19.33,19.23,19.3,28350.0,10.0547,10.0965,10.0443,10.0809,28350.0
2005-07-12 14:00:00,19.31,19.32,19.27,19.31,39150.0,10.0861,10.0913,10.0652,10.0861,39150.0
2005-07-12 14:30:00,19.31,19.32,19.17,19.2,95100.0,10.0861,10.0913,10.013,10.0286,95100.0
2005-07-12 15:00:00,19.2,19.27,19.2,19.25,60150.0,10.0286,10.0652,10.0286,10.0547,60150.0
2005-07-12 15:30:00,19.26,19.27,19.13,19.17,85650.0,10.06,10.0652,9.9921,10.013,85650.0
2005-07-13 09:30:00,19.23,19.23,19.11,19.16,79650.0,10.0443,10.0443,9.9816,10.0077,79650.0
2005-07-13 10:00:00,19.16,19.16,19.01,19.07,78600.0,10.0077,10.0077,9.9294,9.9607,78600.0
2005-07-13 10:30:00,19.06,19.07,19.0,19.05,65850.0,9.9555,9.9607,9.9242,9.9503,65850.0
2005-07-13 11:00:00,19.05,19.07,19.0,19.03,55650.0,9.9503,9.9607,9.9242,9.9398,55650.0
2005-07-13 11:30:00,19.05,19.06,19.0,19.03,32400.0,9.9503,9.9555,9.9242,9.9398,32400.0
2005-07-13 12:00:00,19.03,19.03,19.01,19.02,27300.0,9.9398,9.9398,9.9294,9.9346,27300.0
2005-07-13 12:30:00,19.03,19.03,19.01,19.03,35850.0,9.9398,9.9398,9.9294,9.9398,35850.0
2005-07-13 13:00:00,19.02,19.04,19.01,19.03,23100.0,9.9346,9.9451,9.9294,9.9398,23100.0
2005-07-13 13:30:00,19.03,19.07,19.03,19.04,48900.0,9.9398,9.9607,9.9398,9.9451,48900.0
2005-07-13 14:00:00,19.05,19.07,19.01,19.02,88800.0,9.9503,9.9607,9.9294,9.9346,88800.0
2005-07-13 14:30:00,19.03,19.03,19.0,19.01,64350.0,9.9398,9.9398,9.9242,9.9294,64350.0
2005-07-13 15:00:00,19.0,19.03,19.0,19.03,156600.0,9.9242,9.9398,9.9242,9.9398,156600.0
2005-07-13 15:30:00,19.03,19.07,18.99,19.01,151500.0,9.9398,9.9607,9.9189,9.9294,151500.0
2005-07-14 09:30:00,18.67,19.02,18.65,18.85,130800.0,9.7518,9.9346,9.7413,9.8458,130800.0
2005-07-14 10:00:00,18.89,19.03,18.89,18.95,46800.0,9.8667,9.9398,9.8667,9.898,46800.0
2005-07-14 10:30:00,18.94,18.97,18.92,18.94,42150.0,9.8928,9.9085,9.8824,9.8928,42150.0
2005-07-14 11:00:00,18.95,18.95,18.84,18.89,32850.0,9.898,9.898,9.8406,9.8667,32850.0
2005-07-14 11:30:00,18.89,18.89,18.79,18.79,34350.0,9.8667,9.8667,9.8145,9.8145,34350.0
2005-07-14 12:00:00,18.8,18.83,18.79,18.8,19350.0,9.8197,9.8354,9.8145,9.8197,19350.0
2005-07-14 12:30:00,18.8,18.81,18.75,18.75,21300.0,9.8197,9.8249,9.7936,9.7936,21300.0
2005-07-14 13:00:00,18.75,18.77,18.68,18.69,43200.0,9.7936,9.804,9.757,9.7622,43200.0
2005-07-14 13:30:00,18.68,18.69,18.61,18.63,71550.0,9.757,9.7622,9.7205,9.7309,71550.0
2005-07-14 14:00:00,18.63,18.63,18.58,18.58,33000.0,9.7309,9.7309,9.7048,9.7048,33000.0
2005-07-14 14:30:00,18.57,18.6,18.57,18.6,30600.0,9.6996,9.7152,9.6996,9.7152,30600.0
2005-07-14 15:00:00,18.6,18.67,18.58,18.67,26700.0,9.7152,9.7518,9.7048,9.7518,26700.0
2005-07-14 15:30:00,18.67,18.75,18.67,18.71,54900.0,9.7518,9.7936,9.7518,9.7727,54900.0
2005-07-15 09:30:00,18.69,18.85,18.69,18.85,50850.0,9.7622,9.8458,9.7622,9.8458,50850.0
2005-07-15 10:00:00,18.85,18.85,18.75,18.77,23400.0,9.8458,9.8458,9.7936,9.804,23400.0
2005-07-15 10:30:00,18.79,18.79,18.74,18.74,25200.0,9.8145,9.8145,9.7884,9.7884,25200.0
2005-07-15 11:00:00,18.75,18.77,18.75,18.77,26700.0,9.7936,9.804,9.7936,9.804,26700.0
2005-07-15 11:30:00,18.75,18.77,18.73,18.76,67200.0,9.7936,9.804,9.7831,9.7988,67200.0
2005-07-15 12:00:00,18.74,18.74,18.71,18.71,28200.0,9.7884,9.7884,9.7727,9.7727,28200.0
2005-07-15 12:30:00,18.72,19.03,18.67,18.7,28650.0,9.7779,9.9398,9.7518,9.7675,28650.0
2005-07-15 13:00:00,18.69,18.73,18.67,18.71,28500.0,9.7622,9.7831,9.7518,9.7727,28500.0
2005-07-15 13:30:00,18.71,18.71,18.67,18.67,12150.0,9.7727,9.7727,9.7518,9.7518,12150.0
2005-07-15 14:00:00,18.67,18.73,18.65,18.71,20700.0,9.7518,9.7831,9.7413,9.7727,20700.0
2005-07-15 14:30:00,18.71,18.75,18.69,18.74,30150.0,9.7727,9.7936,9.7622,9.7884,30150.0
2005-07-15 15:00:00,18.73,18.73,18.69,18.71,13050.0,9.7831,9.7831,9.7622,9.7727,13050.0
2005-07-15 15:30:00,18.71,18.78,18.7,18.77,22500.0,9.7727,9.8092,9.7675,9.804,22500.0
2005-07-18 09:30:00,18.75,18.89,18.68,18.8,49050.0,9.7936,9.8667,9.757,9.8197,49050.0
2005-07-18 10:00:00,18.81,18.81,18.72,18.8,33150.0,9.8249,9.8249,9.7779,9.8197,33150.0
2005-07-18 10:30:00,18.8,18.8,18.75,18.79,30150.0,9.8197,9.8197,9.7936,9.8145,30150.0
2005-07-18 11:00:00,18.8,18.82,18.78,18.79,44850.0,9.8197,9.8301,9.8092,9.8145,44850.0
2005-07-18 11:30:00,18.79,18.81,18.75,18.78,23400.0,9.8145,9.8249,9.7936,9.8092,23400.0
2005-07-18 12:00:00,18.78,18.81,18.77,18.81,15600.0,9.8092,9.8249,9.804,9.8249,15600.0
2005-07-18 12:30:00,18.81,18.82,18.8,18.81,21600.0,9.8249,9.8301,9.8197,9.8249,21600.0
2005-07-18 13:00:00,18.8,18.81,18.79,18.81,21150.0,9.8197,9.8249,9.8145,9.8249,21150.0
2005-07-18 13:30:00,18.81,18.83,18.8,18.81,23400.0,9.8249,9.8354,9.8197,9.8249,23400.0
2005-07-18 14:00:00,18.81,18.83,18.8,18.81,21600.0,9.8249,9.8354,9.8197,9.8249,21600.0
2005-07-18 14:30:00,18.82,18.86,18.81,18.86,27000.0,9.8301,9.851,9.8249,9.851,27000.0
2005-07-18 15:00:00,18.86,18.89,18.85,18.89,143850.0,9.851,9.8667,9.8458,9.8667,143850.0
2005-07-18 15:30:00,18.89,18.9,18.83,18.85,72450.0,9.8667,9.8719,9.8354,9.8458,72450.0
2005-07-19 09:30:00,18.93,18.95,18.81,18.93,34800.0,9.8876,9.898,9.8249,9.8876,34800.0
2005-07-19 10:00:00,18.91,18.97,18.89,18.93,41400.0,9.8771,9.9085,9.8667,9.8876,41400.0
2005-07-19 10:30:00,18.93,18.97,18.9,18.92,33000.0,9.8876,9.9085,9.8719,9.8824,33000.0
2005-07-19 11:00:00,18.92,18.93,18.8,18.81,31050.0,9.8824,9.8876,9.8197,9.8249,31050.0
2005-07-19 11:30:00,18.81,18.86,18.77,18.77,115050.0,9.8249,9.851,9.804,9.804,115050.0
2005-07-19 12:00:00,18.81,18.81,18.75,18.77,33600.0,9.8249,9.8249,9.7936,9.804,33600.0
2005-07-19 12:30:00,18.77,18.79,18.75,18.77,16650.0,9.804,9.8145,9.7936,9.804,16650.0
2005-07-19 13:00:00,18.77,18.81,18.71,18.78,35250.0,9.804,9.8249,9.7727,9.8092,35250.0
2005-07-19 13:30:00,18.79,18.79,18.75,18.77,19650.0,9.8145,9.8145,9.7936,9.804,19650.0
2005-07-19 14:00:00,18.79,18.79,18.74,18.77,28800.0,9.8145,9.8145,9.7884,9.804,28800.0
2005-07-19 14:30:00,18.79,18.8,18.74,18.77,26700.0,9.8145,9.8197,9.7884,9.804,26700.0
2005-07-19 15:00:00,18.77,18.86,18.71,18.86,45000.0,9.804,9.851,9.7727,9.851,45000.0
2005-07-19 15:30:00,18.86,18.89,18.83,18.89,53700.0,9.851,9.8667,9.8354,9.8667,53700.0
2005-07-20 09:30:00,18.87,18.97,18.69,18.71,68850.0,9.8563,9.9085,9.7622,9.7727,68850.0
2005-07-20 10:00:00,18.71,18.77,18.67,18.73,45150.0,9.7727,9.804,9.7518,9.7831,45150.0
2005-07-20 10:30:00,18.73,18.75,18.65,18.65,20700.0,9.7831,9.7936,9.7413,9.7413,20700.0
2005-07-20 11:00:00,18.67,18.67,18.6,18.61,71250.0,9.7518,9.7518,9.7152,9.7205,71250.0
2005-07-20 11:30:00,18.61,18.68,18.61,18.68,46950.0,9.7205,9.757,9.7205,9.757,46950.0
2005-07-20 12:00:00,18.66,18.69,18.65,18.68,28200.0,9.7466,9.7622,9.7413,9.757,28200.0
2005-07-20 12:30:00,18.67,18.69,18.67,18.69,16200.0,9.7518,9.7622,9.7518,9.7622,16200.0
2005-07-20 13:00:00,18.67,18.72,18.67,18.72,13800.0,9.7518,9.7779,9.7518,9.7779,13800.0
2005-07-20 13:30:00,18.73,18.73,18.69,18.69,16050.0,9.7831,9.7831,9.7622,9.7622,16050.0
2005-07-20 14:00:00,18.69,18.72,18.67,18.71,29400.0,9.7622,9.7779,9.7518,9.7727,29400.0
2005-07-20 14:30:00,18.72,18.75,18.69,18.72,27900.0,9.7779,9.7936,9.7622,9.7779,27900.0
2005-07-20 15:00:00,18.72,18.73,18.71,18.73,13050.0,9.7779,9.7831,9.7727,9.7831,13050.0
2005-07-20 15:30:00,18.73,18.75,18.65,18.67,121200.0,9.7831,9.7936,9.7413,9.7518,121200.0
2005-07-21 09:30:00,18.67,18.67,18.55,18.57,28950.0,9.7518,9.7518,9.6891,9.6996,28950.0
2005-07-21 10:00:00,18.54,18.57,18.43,18.48,35700.0,9.6839,9.6996,9.6264,9.6525,35700.0
2005-07-21 10:30:00,18.48,18.48,18.17,18.29,71250.0,9.6525,9.6525,9.4906,9.5533,71250.0
2005-07-21 11:00:00,18.27,18.38,18.27,18.37,11550.0,9.5429,9.6003,9.5429,9.5951,11550.0
2005-07-21 11:30:00,18.37,18.45,18.37,18.44,12300.0,9.5951,9.6369,9.5951,9.6317,12300.0
2005-07-21 12:00:00,18.42,18.43,18.37,18.43,41850.0,9.6212,9.6264,9.5951,9.6264,41850.0
2005-07-21 12:30:00,18.42,18.63,18.42,18.58,81750.0,9.6212,9.7309,9.6212,9.7048,81750.0
2005-07-21 13:00:00,18.58,18.63,18.48,18.49,39750.0,9.7048,9.7309,9.6525,9.6578,39750.0
2005-07-21 13:30:00,18.49,18.51,18.47,18.5,30150.0,9.6578,9.6682,9.6473,9.663,30150.0
2005-07-21 14:00:00,18.5,18.51,18.47,18.48,16650.0,9.663,9.6682,9.6473,9.6525,16650.0
2005-07-21 14:30:00,18.47,18.52,18.44,18.45,21600.0,9.6473,9.6734,9.6317,9.6369,21600.0
2005-07-21 15:00:00,18.45,18.51,18.43,18.47,112650.0,9.6369,9.6682,9.6264,9.6473,112650.0
2005-07-21 15:30:00,18.46,18.48,18.41,18.42,111900.0,9.6421,9.6525,9.616,9.6212,111900.0
2005-07-22 09:30:00,18.4,18.53,18.39,18.53,34950.0,9.6108,9.6787,9.6055,9.6787,34950.0
2005-07-22 10:00:00,18.53,18.53,18.45,18.46,12750.0,9.6787,9.6787,9.6369,9.6421,12750.0
2005-07-22 10:30:00,18.46,18.48,18.43,18.46,22800.0,9.6421,9.6525,9.6264,9.6421,22800.0
2005-07-22 11:00:00,18.46,18.47,18.44,18.44,17700.0,9.6421,9.6473,9.6317,9.6317,17700.0
2005-07-22 11:30:00,18.45,18.46,18.42,18.43,22050.0,9.6369,9.6421,9.6212,9.6264,22050.0
2005-07-22 12:00:00,18.43,18.46,18.42,18.46,12000.0,9.6264,9.6421,9.6212,9.6421,12000.0
2005-07-22 12:30:00,18.46,18.48,18.43,18.44,19200.0,9.6421,9.6525,9.6264,9.6317,19200.0
2005-07-22 13:00:00,18.45,18.47,18.42,18.44,12150.0,9.6369,9.6473,9.6212,9.6317,12150.0
2005-07-22 13:30:00,18.44,18.47,18.42,18.47,21450.0,9.6317,9.6473,9.6212,9.6473,21450.0
2005-07-22 14:00:00,18.46,18.5,18.45,18.5,19200.0,9.6421,9.663,9.6369,9.663,19200.0
2005-07-22 14:30:00,18.49,18.53,18.44,18.53,47850.0,9.6578,9.6787,9.6317,9.6787,47850.0
2005-07-22 15:00:00,18.55,18.55,18.53,18.53,29100.0,9.6891,9.6891,9.6787,9.6787,29100.0
2005-07-22 15:30:00,18.53,18.61,18.53,18.55,49650.0,9.6787,9.7205,9.6787,9.6891,49650.0
2005-07-25 09:30:00,18.66,18.9,18.63,18.78,47100.0,9.7466,9.8719,9.7309,9.8092,47100.0
2005-07-25 10:00:00,18.79,18.85,18.73,18.75,45450.0,9.8145,9.8458,9.7831,9.7936,45450.0
2005-07-25 10:30:00,18.75,18.77,18.71,18.72,28800.0,9.7936,9.804,9.7727,9.7779,28800.0
2005-07-25 11:00:00,18.72,18.86,18.71,18.84,49200.0,9.7779,9.851,9.7727,9.8406,49200.0
2005-07-25 11:30:00,18.85,18.89,18.84,18.89,18300.0,9.8458,9.8667,9.8406,9.8667,18300.0
2005-07-25 12:00:00,18.9,18.93,18.89,18.89,26850.0,9.8719,9.8876,9.8667,9.8667,26850.0
2005-07-25 12:30:00,18.9,18.91,18.86,18.87,27900.0,9.8719,9.8771,9.851,9.8563,27900.0
2005-07-25 13:00:00,18.87,18.95,18.87,18.93,50100.0,9.8563,9.898,9.8563,9.8876,50100.0
2005-07-25 13:30:00,18.93,18.96,18.92,18.94,23400.0,9.8876,9.9033,9.8824,9.8928,23400.0
2005-07-25 14:00:00,18.93,18.94,18.89,18.89,43800.0,9.8876,9.8928,9.8667,9.8667,43800.0
2005-07-25 14:30:00,18.89,18.97,18.89,18.93,36300.0,9.8667,9.9085,9.8667,9.8876,36300.0
2005-07-25 15:00:00,18.92,19.01,18.91,19.01,97950.0,9.8824,9.9294,9.8771,9.9294,97950.0
2005-07-25 15:30:00,19.01,19.04,18.94,19.01,69300.0,9.9294,9.9451,9.8928,9.9294,69300.0
2005-07-26 09:30:00,18.37,18.83,18.37,18.56,140700.0,9.5951,9.8354,9.5951,9.6943,140700.0
2005-07-26 10:00:00,18.56,18.73,18.53,18.71,66750.0,9.6943,9.7831,9.6787,9.7727,66750.0
2005-07-26 10:30:00,18.7,18.77,18.65,18.68,72300.0,9.7675,9.804,9.7413,9.757,72300.0
2005-07-26 11:00:00,18.69,18.73,18.62,18.65,50400.0,9.7622,9.7831,9.7257,9.7413,50400.0
2005-07-26 11:30:00,18.65,18.69,18.65,18.67,45900.0,9.7413,9.7622,9.7413,9.7518,45900.0
2005-07-26 12:00:00,18.67,18.68,18.59,18.59,41250.0,9.7518,9.757,9.71,9.71,41250.0
2005-07-26 12:30:00,18.59,18.65,18.58,18.63,39300.0,9.71,9.7413,9.7048,9.7309,39300.0
2005-07-26 13:00:00,18.63,18.67,18.61,18.63,37950.0,9.7309,9.7518,9.7205,9.7309,37950.0
2005-07-26 13:30:00,18.63,18.77,18.63,18.69,46050.0,9.7309,9.804,9.7309,9.7622,46050.0
2005-07-26 14:00:00,18.68,18.7,18.64,18.66,47550.0,9.757,9.7675,9.7361,9.7466,47550.0
2005-07-26 14:30:00,18.66,18.72,18.64,18.72,74400.0,9.7466,9.7779,9.7361,9.7779,74400.0
2005-07-26 15:00:00,18.7,18.73,18.63,18.67,85950.0,9.7675,9.7831,9.7309,9.7518,85950.0
2005-07-26 15:30:00,18.67,18.73,18.6,18.6,131700.0,9.7518,9.7831,9.7152,9.7152,131700.0
2005-07-27 09:30:00,18.67,18.76,18.61,18.61,32700.0,9.7518,9.7988,9.7205,9.7205,32700.0
2005-07-27 10:00:00,18.57,18.75,18.57,18.64,43200.0,9.6996,9.7936,9.6996,9.7361,43200.0
2005-07-27 10:30:00,18.65,18.69,18.6,18.69,33750.0,9.7413,9.7622,9.7152,9.7622,33750.0
2005-07-27 11:00:00,18.68,18.75,18.67,18.75,23400.0,9.757,9.7936,9.7518,9.7936,23400.0
2005-07-27 11:30:00,18.73,19.2,18.67,18.87,172350.0,9.7831,10.0286,9.7518,9.8563,172350.0
2005-07-27 12:00:00,18.86,18.93,18.73,18.87,57000.0,9.851,9.8876,9.7831,9.8563,57000.0
2005-07-27 12:30:00,18.87,18.92,18.84,18.87,48450.0,9.8563,9.8824,9.8406,9.8563,48450.0
2005-07-27 13:00:00,18.88,18.92,18.84,18.91,65550.0,9.8615,9.8824,9.8406,9.8771,65550.0
2005-07-27 13:30:00,18.92,18.95,18.79,18.79,70950.0,9.8824,9.898,9.8145,9.8145,70950.0
2005-07-27 14:00:00,18.8,18.88,18.78,18.78,45900.0,9.8197,9.8615,9.8092,9.8092,45900.0
2005-07-27 14:30:00,18.78,18.85,18.77,18.85,68250.0,9.8092,9.8458,9.804,9.8458,68250.0
2005-07-27 15:00:00,18.88,18.95,18.86,18.86,73350.0,9.8615,9.898,9.851,9.851,73350.0
2005-07-27 15:30:00,18.86,18.97,18.86,18.91,87900.0,9.851,9.9085,9.851,9.8771,87900.0
2005-07-28 09:30:00,19.08,19.09,19.0,19.05,59550.0,9.9659,9.9712,9.9242,9.9503,59550.0
2005-07-28 10:00:00,19.06,19.06,18.99,19.01,52050.0,9.9555,9.9555,9.9189,9.9294,52050.0
2005-07-28 10:30:00,19.01,19.07,18.99,19.07,28800.0,9.9294,9.9607,9.9189,9.9607,28800.0
2005-07-28 11:00:00,19.07,19.07,18.94,19.04,35550.0,9.9607,9.9607,9.8928,9.9451,35550.0
2005-07-28 11:30:00,19.03,19.13,19.02,19.09,27000.0,9.9398,9.9921,9.9346,9.9712,27000.0
2005-07-28 12:00:00,19.1,19.23,19.08,19.23,50550.0,9.9764,10.0443,9.9659,10.0443,50550.0
2005-07-28 12:30:00,19.23,19.44,19.23,19.39,140400.0,10.0443,10.154,10.0443,10.1279,140400.0
2005-07-28 13:00:00,19.39,19.47,19.39,19.41,55950.0,10.1279,10.1697,10.1279,10.1383,55950.0
2005-07-28 13:30:00,19.42,19.53,19.41,19.41,67200.0,10.1435,10.201,10.1383,10.1383,67200.0
2005-07-28 14:00:00,19.39,19.4,19.23,19.23,36150.0,10.1279,10.1331,10.0443,10.0443,36150.0
2005-07-28 14:30:00,19.24,19.27,19.21,19.25,101700.0,10.0495,10.0652,10.0338,10.0547,101700.0
2005-07-28 15:00:00,19.25,19.3,19.19,19.23,139500.0,10.0547,10.0809,10.0234,10.0443,139500.0
2005-07-28 15:30:00,19.22,19.29,19.17,19.18,147000.0,10.0391,10.0756,10.013,10.0182,147000.0
2005-07-29 09:30:00,19.2,19.47,19.2,19.43,135900.0,10.0286,10.1697,10.0286,10.1488,135900.0
2005-07-29 10:00:00,19.45,19.45,19.33,19.37,83850.0,10.1592,10.1592,10.0965,10.1174,83850.0
2005-07-29 10:30:00,19.38,19.55,19.37,19.55,152400.0,10.1226,10.2114,10.1174,10.2114,152400.0
2005-07-29 11:00:00,19.56,19.65,19.55,19.58,135300.0,10.2167,10.2637,10.2114,10.2271,135300.0
2005-07-29 11:30:00,19.57,19.59,19.45,19.51,70500.0,10.2219,10.2323,10.1592,10.1905,70500.0
2005-07-29 12:00:00,19.52,19.65,19.5,19.64,77400.0,10.1958,10.2637,10.1853,10.2584,77400.0
2005-07-29 12:30:00,19.65,19.69,19.62,19.63,96600.0,10.2637,10.2846,10.248,10.2532,96600.0
2005-07-29 13:00:00,19.63,19.67,19.6,19.6,68100.0,10.2532,10.2741,10.2376,10.2376,68100.0
2005-07-29 13:30:00,19.61,19.68,19.53,19.68,190950.0,10.2428,10.2793,10.201,10.2793,190950.0
2005-07-29 14:00:00,19.69,19.73,19.66,19.67,64500.0,10.2846,10.3055,10.2689,10.2741,64500.0
2005-07-29 14:30:00,19.68,19.77,19.63,19.74,126600.0,10.2793,10.3263,10.2532,10.3107,126600.0
2005-07-29 15:00:00,19.75,19.76,19.64,19.64,104850.0,10.3159,10.3211,10.2584,10.2584,104850.0
2005-07-29 15:30:00,19.64,19.67,19.52,19.55,151200.0,10.2584,10.2741,10.1958,10.2114,151200.0
2005-08-01 09:30:00,19.65,19.65,19.39,19.43,73050.0,10.2637,10.2637,10.1279,10.1488,73050.0
2005-08-01 10:00:00,19.45,19.5,19.42,19.43,26100.0,10.1592,10.1853,10.1435,10.1488,26100.0
2005-08-01 10:30:00,19.45,19.49,19.43,19.45,54150.0,10.1592,10.1801,10.1488,10.1592,54150.0
2005-08-01 11:00:00,19.45,19.45,19.37,19.38,34050.0,10.1592,10.1592,10.1174,10.1226,34050.0
2005-08-01 11:30:00,19.4,19.51,19.4,19.47,54300.0,10.1331,10.1905,10.1331,10.1697,54300.0
2005-08-01 12:00:00,19.51,19.53,19.48,19.53,34050.0,10.1905,10.201,10.1749,10.201,34050.0
2005-08-01 12:30:00,19.51,19.67,19.47,19.67,118500.0,10.1905,10.2741,10.1697,10.2741,118500.0
2005-08-01 13:00:00,19.67,19.83,19.59,19.63,109500.0,10.2741,10.3577,10.2323,10.2532,109500.0
2005-08-01 13:30:00,19.61,19.69,19.59,19.67,51600.0,10.2428,10.2846,10.2323,10.2741,51600.0
2005-08-01 14:00:00,19.73,19.81,19.67,19.73,94950.0,10.3055,10.3472,10.2741,10.3055,94950.0
2005-08-01 14:30:00,19.73,19.73,19.66,19.71,88200.0,10.3055,10.3055,10.2689,10.295,88200.0
2005-08-01 15:00:00,19.72,19.72,19.61,19.64,127350.0,10.3002,10.3002,10.2428,10.2584,127350.0
2005-08-01 15:30:00,19.64,19.67,19.49,19.52,89550.0,10.2584,10.2741,10.1801,10.1958,89550.0
2005-08-02 09:30:00,19.54,19.69,19.54,19.61,65700.0,10.2062,10.2846,10.2062,10.2428,65700.0
2005-08-02 10:00:00,19.62,19.67,19.59,19.59,34350.0,10.248,10.2741,10.2323,10.2323,34350.0
2005-08-02 10:30:00,19.59,19.66,19.59,19.65,50850.0,10.2323,10.2689,10.2323,10.2637,50850.0
2005-08-02 11:00:00,19.66,19.76,19.63,19.76,49200.0,10.2689,10.3211,10.2532,10.3211,49200.0
2005-08-02 11:30:00,19.76,19.87,19.73,19.79,50700.0,10.3211,10.3786,10.3055,10.3368,50700.0
2005-08-02 12:00:00,19.78,19.83,19.75,19.83,29400.0,10.3316,10.3577,10.3159,10.3577,29400.0
2005-08-02 12:30:00,19.85,19.86,19.72,19.75,41100.0,10.3681,10.3734,10.3002,10.3159,41100.0
2005-08-02 13:00:00,19.76,19.81,19.73,19.81,24000.0,10.3211,10.3472,10.3055,10.3472,24000.0
2005-08-02 13:30:00,19.81,19.81,19.75,19.77,26700.0,10.3472,10.3472,10.3159,10.3263,26700.0
2005-08-02 14:00:00,19.77,19.87,19.77,19.79,54450.0,10.3263,10.3786,10.3263,10.3368,54450.0
2005-08-02 14:30:00,19.79,19.81,19.78,19.79,74850.0,10.3368,10.3472,10.3316,10.3368,74850.0
2005-08-02 15:00:00,19.79,19.79,19.73,19.73,54900.0,10.3368,10.3368,10.3055,10.3055,54900.0
2005-08-02 15:30:00,19.71,19.71,19.63,19.68,126600.0,10.295,10.295,10.2532,10.2793,126600.0
2005-08-03 09:30:00,19.62,19.69,19.62,19.64,49500.0,10.248,10.2846,10.248,10.2584,49500.0
2005-08-03 10:00:00,19.64,19.74,19.63,19.73,40350.0,10.2584,10.3107,10.2532,10.3055,40350.0
2005-08-03 10:30:00,19.73,19.95,19.73,19.87,44700.0,10.3055,10.4204,10.3055,10.3786,44700.0
2005-08-03 11:00:00,19.87,19.96,19.87,19.93,17250.0,10.3786,10.4256,10.3786,10.4099,17250.0
2005-08-03 11:30:00,19.93,19.93,19.88,19.91,15750.0,10.4099,10.4099,10.3838,10.3995,15750.0
2005-08-03 12:00:00,19.92,19.93,19.87,19.91,15000.0,10.4047,10.4099,10.3786,10.3995,15000.0
2005-08-03 12:30:00,19.91,19.97,19.91,19.94,17250.0,10.3995,10.4308,10.3995,10.4151,17250.0
2005-08-03 13:00:00,19.93,19.97,19.93,19.95,14400.0,10.4099,10.4308,10.4099,10.4204,14400.0
2005-08-03 13:30:00,19.95,19.97,19.93,19.97,19050.0,10.4204,10.4308,10.4099,10.4308,19050.0
2005-08-03 14:00:00,19.96,19.99,19.91,19.92,21750.0,10.4256,10.4413,10.3995,10.4047,21750.0
2005-08-03 14:30:00,19.93,19.93,19.83,19.89,25500.0,10.4099,10.4099,10.3577,10.389,25500.0
2005-08-03 15:00:00,19.87,19.93,19.83,19.9,55950.0,10.3786,10.4099,10.3577,10.3942,55950.0
2005-08-03 15:30:00,19.9,19.93,19.7,19.83,162900.0,10.3942,10.4099,10.2898,10.3577,162900.0
2005-08-04 09:30:00,19.83,19.83,19.57,19.68,38400.0,10.3577,10.3577,10.2219,10.2793,38400.0
2005-08-04 10:00:00,19.68,19.76,19.67,19.73,16050.0,10.2793,10.3211,10.2741,10.3055,16050.0
2005-08-04 10:30:00,19.72,19.72,19.67,19.67,26850.0,10.3002,10.3002,10.2741,10.2741,26850.0
2005-08-04 11:00:00,19.67,19.77,19.63,19.71,24750.0,10.2741,10.3263,10.2532,10.295,24750.0
2005-08-04 11:30:00,19.71,19.73,19.61,19.61,42000.0,10.295,10.3055,10.2428,10.2428,42000.0
2005-08-04 12:00:00,19.6,19.62,19.57,19.58,35850.0,10.2376,10.248,10.2219,10.2271,35850.0
2005-08-04 12:30:00,19.59,19.59,19.55,19.55,25350.0,10.2323,10.2323,10.2114,10.2114,25350.0
2005-08-04 13:00:00,19.54,19.57,19.51,19.53,29400.0,10.2062,10.2219,10.1905,10.201,29400.0
2005-08-04 13:30:00,19.51,19.53,19.5,19.52,23550.0,10.1905,10.201,10.1853,10.1958,23550.0
2005-08-04 14:00:00,19.52,19.53,19.51,19.51,19050.0,10.1958,10.201,10.1905,10.1905,19050.0
2005-08-04 14:30:00,19.51,19.57,19.51,19.53,14850.0,10.1905,10.2219,10.1905,10.201,14850.0
2005-08-04 15:00:00,19.53,19.53,19.47,19.49,45750.0,10.201,10.201,10.1697,10.1801,45750.0
2005-08-04 15:30:00,19.49,19.49,19.32,19.37,79200.0,10.1801,10.1801,10.0913,10.1174,79200.0
2005-08-05 09:30:00,19.23,19.31,19.17,19.23,34800.0,10.0443,10.0861,10.013,10.0443,34800.0
2005-08-05 10:00:00,19.23,19.23,18.83,19.03,44250.0,10.0443,10.0443,9.8354,9.9398,44250.0
2005-08-05 10:30:00,19.03,19.03,18.96,19.01,25050.0,9.9398,9.9398,9.9033,9.9294,25050.0
2005-08-05 11:00:00,18.99,19.11,18.96,19.1,26850.0,9.9189,9.9816,9.9033,9.9764,26850.0
2005-08-05 11:30:00,19.09,19.1,18.84,18.86,36450.0,9.9712,9.9764,9.8406,9.851,36450.0
2005-08-05 12:00:00,18.86,18.9,18.84,18.9,33300.0,9.851,9.8719,9.8406,9.8719,33300.0
2005-08-05 12:30:00,18.9,18.95,18.89,18.93,22350.0,9.8719,9.898,9.8667,9.8876,22350.0
2005-08-05 13:00:00,18.94,19.01,18.93,18.99,19350.0,9.8928,9.9294,9.8876,9.9189,19350.0
2005-08-05 13:30:00,18.97,18.99,18.95,18.99,27900.0,9.9085,9.9189,9.898,9.9189,27900.0
2005-08-05 14:00:00,18.98,18.99,18.94,18.95,9900.0,9.9137,9.9189,9.8928,9.898,9900.0
2005-08-05 14:30:00,18.94,19.01,18.93,18.96,35250.0,9.8928,9.9294,9.8876,9.9033,35250.0
2005-08-05 15:00:00,18.95,18.99,18.93,18.96,29850.0,9.898,9.9189,9.8876,9.9033,29850.0
2005-08-05 15:30:00,18.97,19.0,18.92,18.95,39600.0,9.9085,9.9242,9.8824,9.898,39600.0
2005-08-08 09:30:00,18.83,19.07,18.79,18.81,69450.0,9.8354,9.9607,9.8145,9.8249,69450.0
2005-08-08 10:00:00,18.81,18.95,18.73,18.73,73500.0,9.8249,9.898,9.7831,9.7831,73500.0
2005-08-08 10:30:00,18.78,18.78,18.6,18.69,48900.0,9.8092,9.8092,9.7152,9.7622,48900.0
2005-08-08 11:00:00,18.68,18.74,18.65,18.68,34650.0,9.757,9.7884,9.7413,9.757,34650.0
2005-08-08 11:30:00,18.7,18.83,18.7,18.72,42600.0,9.7675,9.8354,9.7675,9.7779,42600.0
2005-08-08 12:00:00,18.74,18.83,18.72,18.81,57600.0,9.7884,9.8354,9.7779,9.8249,57600.0
2005-08-08 12:30:00,18.82,18.83,18.79,18.8,35400.0,9.8301,9.8354,9.8145,9.8197,35400.0
2005-08-08 13:00:00,18.79,18.83,18.78,18.81,34050.0,9.8145,9.8354,9.8092,9.8249,34050.0
2005-08-08 13:30:00,18.81,18.83,18.78,18.78,29700.0,9.8249,9.8354,9.8092,9.8092,29700.0
2005-08-08 14:00:00,18.79,18.8,18.66,18.67,22650.0,9.8145,9.8197,9.7466,9.7518,22650.0
2005-08-08 14:30:00,18.66,18.66,18.52,18.54,44400.0,9.7466,9.7466,9.6734,9.6839,44400.0
2005-08-08 15:00:00,18.55,18.55,18.51,18.53,47850.0,9.6891,9.6891,9.6682,9.6787,47850.0
2005-08-08 15:30:00,18.53,18.6,18.53,18.55,103350.0,9.6787,9.7152,9.6787,9.6891,103350.0
2005-08-09 09:30:00,18.53,18.67,18.5,18.65,36300.0,9.6787,9.7518,9.663,9.7413,36300.0
2005-08-09 10:00:00,18.65,18.67,18.57,18.64,34350.0,9.7413,9.7518,9.6996,9.7361,34350.0
2005-08-09 10:30:00,18.59,18.69,18.59,18.65,25200.0,9.71,9.7622,9.71,9.7413,25200.0
2005-08-09 11:00:00,18.65,18.74,18.65,18.74,18600.0,9.7413,9.7884,9.7413,9.7884,18600.0
2005-08-09 11:30:00,18.73,18.78,18.71,18.76,17400.0,9.7831,9.8092,9.7727,9.7988,17400.0
2005-08-09 12:00:00,18.75,18.79,18.73,18.74,18900.0,9.7936,9.8145,9.7831,9.7884,18900.0
2005-08-09 12:30:00,18.75,18.76,18.7,18.7,13950.0,9.7936,9.7988,9.7675,9.7675,13950.0
2005-08-09 13:00:00,18.71,18.71,18.67,18.71,10500.0,9.7727,9.7727,9.7518,9.7727,10500.0
2005-08-09 13:30:00,18.72,18.75,18.7,18.74,13800.0,9.7779,9.7936,9.7675,9.7884,13800.0
2005-08-09 14:00:00,18.73,18.83,18.73,18.81,28050.0,9.7831,9.8354,9.7831,9.8249,28050.0
2005-08-09 14:30:00,18.81,18.91,18.8,18.84,52350.0,9.8249,9.8771,9.8197,9.8406,52350.0
2005-08-09 15:00:00,18.84,18.87,18.72,18.75,43950.0,9.8406,9.8563,9.7779,9.7936,43950.0
2005-08-09 15:30:00,18.73,18.89,18.71,18.85,64800.0,9.7831,9.8667,9.7727,9.8458,64800.0
2005-08-10 09:30:00,19.27,19.27,19.06,19.1,114450.0,10.0652,10.0652,9.9555,9.9764,114450.0
2005-08-10 10:00:00,19.09,19.21,18.97,19.21,78900.0,9.9712,10.0338,9.9085,10.0338,78900.0
2005-08-10 10:30:00,19.17,19.17,18.93,18.93,30750.0,10.013,10.013,9.8876,9.8876,30750.0
2005-08-10 11:00:00,18.93,18.97,18.91,18.92,96000.0,9.8876,9.9085,9.8771,9.8824,96000.0
2005-08-10 11:30:00,18.92,18.99,18.91,18.91,21450.0,9.8824,9.9189,9.8771,9.8771,21450.0
2005-08-10 12:00:00,18.91,18.93,18.91,18.91,18600.0,9.8771,9.8876,9.8771,9.8771,18600.0
2005-08-10 12:30:00,18.91,18.91,18.81,18.83,20550.0,9.8771,9.8771,9.8249,9.8354,20550.0
2005-08-10 13:00:00,18.83,18.85,18.81,18.82,19350.0,9.8354,9.8458,9.8249,9.8301,19350.0
2005-08-10 13:30:00,18.83,18.84,18.79,18.82,29550.0,9.8354,9.8406,9.8145,9.8301,29550.0
2005-08-10 14:00:00,18.82,18.83,18.63,18.63,66300.0,9.8301,9.8354,9.7309,9.7309,66300.0
2005-08-10 14:30:00,18.63,18.75,18.63,18.69,27450.0,9.7309,9.7936,9.7309,9.7622,27450.0
2005-08-10 15:00:00,18.68,18.71,18.67,18.7,34050.0,9.757,9.7727,9.7518,9.7675,34050.0
2005-08-10 15:30:00,18.7,18.88,18.69,18.82,145500.0,9.7675,9.8615,9.7622,9.8301,145500.0
2005-08-11 09:30:00,18.78,18.93,18.77,18.84,26850.0,9.8092,9.8876,9.804,9.8406,26850.0
2005-08-11 10:00:00,18.88,18.99,18.84,18.95,26100.0,9.8615,9.9189,9.8406,9.898,26100.0
2005-08-11 10:30:00,18.95,18.97,18.89,18.92,25200.0,9.898,9.9085,9.8667,9.8824,25200.0
2005-08-11 11:00:00,18.93,18.93,18.73,18.79,42300.0,9.8876,9.8876,9.7831,9.8145,42300.0
2005-08-11 11:30:00,18.8,18.84,18.75,18.82,33600.0,9.8197,9.8406,9.7936,9.8301,33600.0
2005-08-11 12:00:00,18.78,18.79,18.63,18.67,39750.0,9.8092,9.8145,9.7309,9.7518,39750.0
2005-08-11 12:30:00,18.67,18.71,18.63,18.68,65100.0,9.7518,9.7727,9.7309,9.757,65100.0
2005-08-11 13:00:00,18.68,18.75,18.65,18.73,37950.0,9.757,9.7936,9.7413,9.7831,37950.0
2005-08-11 13:30:00,18.71,18.77,18.65,18.69,34800.0,9.7727,9.804,9.7413,9.7622,34800.0
2005-08-11 14:00:00,18.69,18.69,18.61,18.67,76800.0,9.7622,9.7622,9.7205,9.7518,76800.0
2005-08-11 14:30:00,18.67,18.69,18.65,18.67,48600.0,9.7518,9.7622,9.7413,9.7518,48600.0
2005-08-11 15:00:00,18.66,18.77,18.66,18.75,104550.0,9.7466,9.804,9.7466,9.7936,104550.0
2005-08-11 15:30:00,18.75,18.77,18.7,18.72,90150.0,9.7936,9.804,9.7675,9.7779,90150.0
2005-08-12 09:30:00,18.61,18.67,18.49,18.51,73350.0,9.7205,9.7518,9.6578,9.6682,73350.0
2005-08-12 10:00:00,18.53,18.59,18.5,18.53,42900.0,9.6787,9.71,9.663,9.6787,42900.0
2005-08-12 10:30:00,18.53,18.62,18.5,18.55,76650.0,9.6787,9.7257,9.663,9.6891,76650.0
2005-08-12 11:00:00,18.55,18.59,18.49,18.52,24000.0,9.6891,9.71,9.6578,9.6734,24000.0
2005-08-12 11:30:00,18.51,18.54,18.51,18.52,28500.0,9.6682,9.6839,9.6682,9.6734,28500.0
2005-08-12 12:00:00,18.51,18.51,18.41,18.5,39600.0,9.6682,9.6682,9.616,9.663,39600.0
2005-08-12 12:30:00,18.5,18.53,18.45,18.47,23250.0,9.663,9.6787,9.6369,9.6473,23250.0
2005-08-12 13:00:00,18.46,18.47,18.4,18.47,72000.0,9.6421,9.6473,9.6108,9.6473,72000.0
2005-08-12 13:30:00,18.47,18.5,18.46,18.47,23550.0,9.6473,9.663,9.6421,9.6473,23550.0
2005-08-12 14:00:00,18.47,18.55,18.45,18.53,84000.0,9.6473,9.6891,9.6369,9.6787,84000.0
2005-08-12 14:30:00,18.53,18.6,18.53,18.59,19500.0,9.6787,9.7152,9.6787,9.71,19500.0
2005-08-12 15:00:00,18.59,18.66,18.55,18.66,32100.0,9.71,9.7466,9.6891,9.7466,32100.0
2005-08-12 15:30:00,18.67,18.67,18.52,18.52,75450.0,9.7518,9.7518,9.6734,9.6734,75450.0
2005-08-15 09:30:00,18.47,18.69,18.47,18.59,49200.0,9.6473,9.7622,9.6473,9.71,49200.0
2005-08-15 10:00:00,18.59,18.59,18.07,18.25,128700.0,9.71,9.71,9.4384,9.5324,128700.0
2005-08-15 10:30:00,18.25,18.4,18.18,18.39,75300.0,9.5324,9.6108,9.4959,9.6055,75300.0
2005-08-15 11:00:00,18.39,18.45,18.37,18.43,44100.0,9.6055,9.6369,9.5951,9.6264,44100.0
2005-08-15 11:30:00,18.43,18.47,18.41,18.46,37350.0,9.6264,9.6473,9.616,9.6421,37350.0
2005-08-15 12:00:00,18.46,18.49,18.46,18.47,23700.0,9.6421,9.6578,9.6421,9.6473,23700.0
2005-08-15 12:30:00,18.5,18.53,18.45,18.51,37800.0,9.663,9.6787,9.6369,9.6682,37800.0
2005-08-15 13:00:00,18.51,18.6,18.51,18.58,24600.0,9.6682,9.7152,9.6682,9.7048,24600.0
2005-08-15 13:30:00,18.59,18.61,18.55,18.57,16950.0,9.71,9.7205,9.6891,9.6996,16950.0
2005-08-15 14:00:00,18.58,18.61,18.53,18.54,19350.0,9.7048,9.7205,9.6787,9.6839,19350.0
2005-08-15 14:30:00,18.53,18.61,18.53,18.59,22500.0,9.6787,9.7205,9.6787,9.71,22500.0
2005-08-15 15:00:00,18.59,18.63,18.55,18.63,39000.0,9.71,9.7309,9.6891,9.7309,39000.0
2005-08-15 15:30:00,18.63,18.63,18.57,18.61,40500.0,9.7309,9.7309,9.6996,9.7205,40500.0
2005-08-16 09:30:00,18.57,18.64,18.35,18.43,40350.0,9.6996,9.7361,9.5846,9.6264,40350.0
2005-08-16 10:00:00,18.46,18.53,18.4,18.53,41400.0,9.6421,9.6787,9.6108,9.6787,41400.0
2005-08-16 10:30:00,18.53,18.54,18.43,18.43,44250.0,9.6787,9.6839,9.6264,9.6264,44250.0
2005-08-16 11:00:00,18.43,18.5,18.43,18.49,40500.0,9.6264,9.663,9.6264,9.6578,40500.0
2005-08-16 11:30:00,18.49,18.53,18.47,18.49,21900.0,9.6578,9.6787,9.6473,9.6578,21900.0
2005-08-16 12:00:00,18.48,18.48,18.45,18.45,24900.0,9.6525,9.6525,9.6369,9.6369,24900.0
2005-08-16 12:30:00,18.46,18.47,18.42,18.43,12600.0,9.6421,9.6473,9.6212,9.6264,12600.0
2005-08-16 13:00:00,18.42,18.43,18.37,18.39,18150.0,9.6212,9.6264,9.5951,9.6055,18150.0
2005-08-16 13:30:00,18.38,18.4,18.32,18.32,12750.0,9.6003,9.6108,9.569,9.569,12750.0
2005-08-16 14:00:00,18.32,18.32,18.2,18.2,33900.0,9.569,9.569,9.5063,9.5063,33900.0
2005-08-16 14:30:00,18.2,18.2,18.15,18.19,42000.0,9.5063,9.5063,9.4802,9.5011,42000.0
2005-08-16 15:00:00,18.18,18.2,17.87,17.97,171450.0,9.4959,9.5063,9.3339,9.3862,171450.0
2005-08-16 15:30:00,17.98,18.15,17.96,18.0,136650.0,9.3914,9.4802,9.3809,9.4018,136650.0
2005-08-17 09:30:00,18.07,18.11,18.01,18.03,31350.0,9.4384,9.4593,9.4071,9.4175,31350.0
2005-08-17 10:00:00,18.03,18.09,17.99,17.99,65550.0,9.4175,9.4488,9.3966,9.3966,65550.0
2005-08-17 10:30:00,17.99,18.03,17.87,17.97,89700.0,9.3966,9.4175,9.3339,9.3862,89700.0
2005-08-17 11:00:00,17.98,18.05,17.93,17.95,42900.0,9.3914,9.428,9.3653,9.3757,42900.0
2005-08-17 11:30:00,17.96,17.96,17.74,17.89,60600.0,9.3809,9.3809,9.266,9.3444,60600.0
2005-08-17 12:00:00,17.91,17.93,17.89,17.91,58500.0,9.3548,9.3653,9.3444,9.3548,58500.0
2005-08-17 12:30:00,17.89,17.94,17.87,17.93,59100.0,9.3444,9.3705,9.3339,9.3653,59100.0
2005-08-17 13:00:00,17.93,18.02,17.93,17.99,47700.0,9.3653,9.4123,9.3653,9.3966,47700.0
2005-08-17 13:30:00,17.99,18.03,17.95,17.99,42150.0,9.3966,9.4175,9.3757,9.3966,42150.0
2005-08-17 14:00:00,17.98,17.99,17.98,17.98,42600.0,9.3914,9.3966,9.3914,9.3914,42600.0
2005-08-17 14:30:00,17.99,18.03,17.95,17.99,63750.0,9.3966,9.4175,9.3757,9.3966,63750.0
2005-08-17 15:00:00,17.99,18.02,17.96,17.97,56850.0,9.3966,9.4123,9.3809,9.3862,56850.0
2005-08-17 15:30:00,17.97,18.01,17.97,18.01,70950.0,9.3862,9.4071,9.3862,9.4071,70950.0
2005-08-18 09:30:00,17.9,17.9,16.17,17.48,376050.0,9.3496,9.3496,8.446,9.1302,376050.0
2005-08-18 10:00:00,17.52,17.63,17.49,17.51,91800.0,9.1511,9.2086,9.1354,9.1459,91800.0
2005-08-18 10:30:00,17.51,17.59,17.51,17.53,42900.0,9.1459,9.1877,9.1459,9.1563,42900.0
2005-08-18 11:00:00,17.54,17.6,17.47,17.54,64500.0,9.1616,9.1929,9.125,9.1616,64500.0
2005-08-18 11:30:00,17.56,17.61,17.55,17.6,28200.0,9.172,9.1981,9.1668,9.1929,28200.0
2005-08-18 12:00:00,17.61,17.73,17.6,17.69,74550.0,9.1981,9.2608,9.1929,9.2399,74550.0
2005-08-18 12:30:00,17.71,17.77,17.69,17.74,51750.0,9.2504,9.2817,9.2399,9.266,51750.0
2005-08-18 13:00:00,17.75,17.76,17.7,17.75,33750.0,9.2713,9.2765,9.2451,9.2713,33750.0
2005-08-18 13:30:00,17.75,17.78,17.68,17.73,49800.0,9.2713,9.2869,9.2347,9.2608,49800.0
2005-08-18 14:00:00,17.73,17.73,17.67,17.72,23700.0,9.2608,9.2608,9.2295,9.2556,23700.0
2005-08-18 14:30:00,17.73,17.78,17.71,17.73,34800.0,9.2608,9.2869,9.2504,9.2608,34800.0
2005-08-18 15:00:00,17.73,17.77,17.71,17.77,37800.0,9.2608,9.2817,9.2504,9.2817,37800.0
2005-08-18 15:30:00,17.77,17.8,17.68,17.7,73200.0,9.2817,9.2974,9.2347,9.2451,73200.0
2005-08-19 09:30:00,17.8,17.9,17.8,17.84,24750.0,9.2974,9.3496,9.2974,9.3183,24750.0
2005-08-19 10:00:00,17.85,17.86,17.81,17.85,18450.0,9.3235,9.3287,9.3026,9.3235,18450.0
2005-08-19 10:30:00,17.81,17.87,17.8,17.83,22200.0,9.3026,9.3339,9.2974,9.313,22200.0
2005-08-19 11:00:00,17.81,17.83,17.72,17.75,48600.0,9.3026,9.313,9.2556,9.2713,48600.0
2005-08-19 11:30:00,17.74,17.79,17.72,17.75,22050.0,9.266,9.2921,9.2556,9.2713,22050.0
2005-08-19 12:00:00,17.75,17.8,17.74,17.79,23700.0,9.2713,9.2974,9.266,9.2921,23700.0
2005-08-19 12:30:00,17.79,17.84,17.77,17.8,19500.0,9.2921,9.3183,9.2817,9.2974,19500.0
2005-08-19 13:00:00,17.79,17.8,17.75,17.79,8100.0,9.2921,9.2974,9.2713,9.2921,8100.0
2005-08-19 13:30:00,17.77,17.8,17.77,17.8,9900.0,9.2817,9.2974,9.2817,9.2974,9900.0
2005-08-19 14:00:00,17.79,17.81,17.77,17.79,26550.0,9.2921,9.3026,9.2817,9.2921,26550.0
2005-08-19 14:30:00,17.78,17.81,17.76,17.78,41400.0,9.2869,9.3026,9.2765,9.2869,41400.0
2005-08-19 15:00:00,17.78,17.8,17.77,17.8,20850.0,9.2869,9.2974,9.2817,9.2974,20850.0
2005-08-19 15:30:00,17.79,17.8,17.72,17.73,46950.0,9.2921,9.2974,9.2556,9.2608,46950.0
2005-08-22 09:30:00,17.73,17.88,17.69,17.87,40350.0,9.2608,9.3392,9.2399,9.3339,40350.0
2005-08-22 10:00:00,17.85,17.91,17.83,17.85,12900.0,9.3235,9.3548,9.313,9.3235,12900.0
2005-08-22 10:30:00,17.85,17.88,17.83,17.88,17250.0,9.3235,9.3392,9.313,9.3392,17250.0
2005-08-22 11:00:00,17.88,17.9,17.83,17.87,13500.0,9.3392,9.3496,9.313,9.3339,13500.0
2005-08-22 11:30:00,17.87,17.9,17.83,17.86,18450.0,9.3339,9.3496,9.313,9.3287,18450.0
2005-08-22 12:00:00,17.87,17.87,17.8,17.84,11700.0,9.3339,9.3339,9.2974,9.3183,11700.0
2005-08-22 12:30:00,17.82,17.83,17.74,17.79,13950.0,9.3078,9.313,9.266,9.2921,13950.0
2005-08-22 13:00:00,17.8,17.87,17.75,17.86,13800.0,9.2974,9.3339,9.2713,9.3287,13800.0
2005-08-22 13:30:00,17.86,17.91,17.84,17.87,29550.0,9.3287,9.3548,9.3183,9.3339,29550.0
2005-08-22 14:00:00,17.86,17.89,17.84,17.89,27600.0,9.3287,9.3444,9.3183,9.3444,27600.0
2005-08-22 14:30:00,17.89,17.9,17.81,17.82,24300.0,9.3444,9.3496,9.3026,9.3078,24300.0
2005-08-22 15:00:00,17.82,17.87,17.82,17.85,28800.0,9.3078,9.3339,9.3078,9.3235,28800.0
2005-08-22 15:30:00,17.86,17.9,17.84,17.86,68100.0,9.3287,9.3496,9.3183,9.3287,68100.0
2005-08-23 09:30:00,17.63,17.69,17.51,17.6,133350.0,9.2086,9.2399,9.1459,9.1929,133350.0
2005-08-23 10:00:00,17.6,17.68,17.59,17.66,75450.0,9.1929,9.2347,9.1877,9.2242,75450.0
2005-08-23 10:30:00,17.65,17.71,17.61,17.66,58950.0,9.219,9.2504,9.1981,9.2242,58950.0
2005-08-23 11:00:00,17.67,17.68,17.61,17.61,32250.0,9.2295,9.2347,9.1981,9.1981,32250.0
2005-08-23 11:30:00,17.61,17.65,17.59,17.63,26850.0,9.1981,9.219,9.1877,9.2086,26850.0
2005-08-23 12:00:00,17.63,17.64,17.6,17.63,20850.0,9.2086,9.2138,9.1929,9.2086,20850.0
2005-08-23 12:30:00,17.63,17.65,17.62,17.64,16800.0,9.2086,9.219,9.2034,9.2138,16800.0
2005-08-23 13:00:00,17.64,17.67,17.63,17.66,17550.0,9.2138,9.2295,9.2086,9.2242,17550.0
2005-08-23 13:30:00,17.66,17.67,17.61,17.61,78600.0,9.2242,9.2295,9.1981,9.1981,78600.0
2005-08-23 14:00:00,17.61,17.62,17.55,17.59,65100.0,9.1981,9.2034,9.1668,9.1877,65100.0
2005-08-23 14:30:00,17.6,17.65,17.57,17.65,51600.0,9.1929,9.219,9.1772,9.219,51600.0
2005-08-23 15:00:00,17.65,17.67,17.62,17.63,66150.0,9.219,9.2295,9.2034,9.2086,66150.0
2005-08-23 15:30:00,17.63,17.65,17.59,17.63,84900.0,9.2086,9.219,9.1877,9.2086,84900.0
2005-08-24 09:30:00,17.6,18.02,17.6,17.97,81450.0,9.1929,9.4123,9.1929,9.3862,81450.0
2005-08-24 10:00:00,17.98,17.98,17.86,17.93,96450.0,9.3914,9.3914,9.3287,9.3653,96450.0
2005-08-24 10:30:00,17.93,18.05,17.91,17.91,52800.0,9.3653,9.428,9.3548,9.3548,52800.0
2005-08-24 11:00:00,17.91,17.99,17.9,17.98,42000.0,9.3548,9.3966,9.3496,9.3914,42000.0
2005-08-24 11:30:00,17.98,18.07,17.96,18.05,48000.0,9.3914,9.4384,9.3809,9.428,48000.0
2005-08-24 12:00:00,18.03,18.04,17.98,18.01,35400.0,9.4175,9.4227,9.3914,9.4071,35400.0
2005-08-24 12:30:00,18.03,18.09,18.03,18.08,23100.0,9.4175,9.4488,9.4175,9.4436,23100.0
2005-08-24 13:00:00,18.08,18.13,18.07,18.09,66600.0,9.4436,9.4697,9.4384,9.4488,66600.0
2005-08-24 13:30:00,18.09,18.13,18.07,18.09,88650.0,9.4488,9.4697,9.4384,9.4488,88650.0
2005-08-24 14:00:00,18.1,18.17,18.03,18.04,96450.0,9.4541,9.4906,9.4175,9.4227,96450.0
2005-08-24 14:30:00,18.04,18.06,18.02,18.05,40050.0,9.4227,9.4332,9.4123,9.428,40050.0
2005-08-24 15:00:00,18.06,18.06,17.94,18.02,98250.0,9.4332,9.4332,9.3705,9.4123,98250.0
2005-08-24 15:30:00,18.01,18.03,17.93,17.95,123450.0,9.4071,9.4175,9.3653,9.3757,123450.0
2005-08-25 09:30:00,18.01,18.09,17.91,18.01,32100.0,9.4071,9.4488,9.3548,9.4071,32100.0
2005-08-25 10:00:00,18.0,18.09,17.89,17.91,44400.0,9.4018,9.4488,9.3444,9.3548,44400.0
2005-08-25 10:30:00,17.91,17.95,17.77,17.86,64350.0,9.3548,9.3757,9.2817,9.3287,64350.0
2005-08-25 11:00:00,17.86,17.91,17.86,17.87,40050.0,9.3287,9.3548,9.3287,9.3339,40050.0
2005-08-25 11:30:00,17.87,17.87,17.85,17.87,19950.0,9.3339,9.3339,9.3235,9.3339,19950.0
2005-08-25 12:00:00,17.87,17.89,17.84,17.85,25800.0,9.3339,9.3444,9.3183,9.3235,25800.0
2005-08-25 12:30:00,17.86,17.89,17.83,17.87,21000.0,9.3287,9.3444,9.313,9.3339,21000.0
2005-08-25 13:00:00,17.87,17.89,17.74,17.83,32250.0,9.3339,9.3444,9.266,9.313,32250.0
2005-08-25 13:30:00,17.83,17.85,17.8,17.83,10800.0,9.313,9.3235,9.2974,9.313,10800.0
2005-08-25 14:00:00,17.83,17.86,17.81,17.82,15150.0,9.313,9.3287,9.3026,9.3078,15150.0
2005-08-25 14:30:00,17.83,17.83,17.79,17.8,36150.0,9.313,9.313,9.2921,9.2974,36150.0
2005-08-25 15:00:00,17.79,17.8,17.75,17.75,51150.0,9.2921,9.2974,9.2713,9.2713,51150.0
2005-08-25 15:30:00,17.75,17.8,17.73,17.76,148950.0,9.2713,9.2974,9.2608,9.2765,148950.0
2005-08-26 09:30:00,17.71,17.81,17.7,17.73,60450.0,9.2504,9.3026,9.2451,9.2608,60450.0
2005-08-26 10:00:00,17.74,17.77,17.7,17.73,33900.0,9.266,9.2817,9.2451,9.2608,33900.0
2005-08-26 10:30:00,17.73,17.73,17.69,17.71,24000.0,9.2608,9.2608,9.2399,9.2504,24000.0
2005-08-26 11:00:00,17.73,17.75,17.71,17.73,23550.0,9.2608,9.2713,9.2504,9.2608,23550.0
2005-08-26 11:30:00,17.73,17.75,17.71,17.73,23100.0,9.2608,9.2713,9.2504,9.2608,23100.0
2005-08-26 12:00:00,17.73,17.75,17.72,17.75,53700.0,9.2608,9.2713,9.2556,9.2713,53700.0
2005-08-26 12:30:00,17.74,17.8,17.74,17.77,63150.0,9.266,9.2974,9.266,9.2817,63150.0
2005-08-26 13:00:00,17.77,17.77,17.74,17.77,42750.0,9.2817,9.2817,9.266,9.2817,42750.0
2005-08-26 13:30:00,17.75,17.78,17.75,17.76,50250.0,9.2713,9.2869,9.2713,9.2765,50250.0
2005-08-26 14:00:00,17.77,17.81,17.74,17.81,35850.0,9.2817,9.3026,9.266,9.3026,35850.0
2005-08-26 14:30:00,17.81,17.81,17.72,17.75,27150.0,9.3026,9.3026,9.2556,9.2713,27150.0
2005-08-26 15:00:00,17.76,17.77,17.75,17.76,50700.0,9.2765,9.2817,9.2713,9.2765,50700.0
2005-08-26 15:30:00,17.77,17.83,17.74,17.74,73350.0,9.2817,9.313,9.266,9.266,73350.0
2005-08-29 09:30:00,17.7,17.81,17.57,17.8,134400.0,9.2451,9.3026,9.1772,9.2974,134400.0
2005-08-29 10:00:00,17.79,17.93,17.73,17.93,62100.0,9.2921,9.3653,9.2608,9.3653,62100.0
2005-08-29 10:30:00,17.93,17.95,17.88,17.91,53100.0,9.3653,9.3757,9.3392,9.3548,53100.0
2005-08-29 11:00:00,17.91,17.99,17.89,17.98,41400.0,9.3548,9.3966,9.3444,9.3914,41400.0
2005-08-29 11:30:00,17.98,18.06,17.97,18.03,40050.0,9.3914,9.4332,9.3862,9.4175,40050.0
2005-08-29 12:00:00,18.03,18.04,18.0,18.03,16350.0,9.4175,9.4227,9.4018,9.4175,16350.0
2005-08-29 12:30:00,18.03,18.03,17.98,17.98,17100.0,9.4175,9.4175,9.3914,9.3914,17100.0
2005-08-29 13:00:00,17.98,18.07,17.98,18.01,35850.0,9.3914,9.4384,9.3914,9.4071,35850.0
2005-08-29 13:30:00,18.01,18.04,18.01,18.03,21150.0,9.4071,9.4227,9.4071,9.4175,21150.0
2005-08-29 14:00:00,18.03,18.03,17.96,17.97,42900.0,9.4175,9.4175,9.3809,9.3862,42900.0
2005-08-29 14:30:00,17.97,18.06,17.96,18.04,38850.0,9.3862,9.4332,9.3809,9.4227,38850.0
2005-08-29 15:00:00,18.04,18.07,17.99,18.03,42450.0,9.4227,9.4384,9.3966,9.4175,42450.0
2005-08-29 15:30:00,18.03,18.12,18.0,18.06,257100.0,9.4175,9.4645,9.4018,9.4332,257100.0
2005-08-30 09:30:00,18.09,18.25,18.03,18.13,71100.0,9.4488,9.5324,9.4175,9.4697,71100.0
2005-08-30 10:00:00,18.09,18.28,18.08,18.26,320250.0,9.4488,9.5481,9.4436,9.5376,320250.0
2005-08-30 10:30:00,18.26,18.29,18.17,18.17,65400.0,9.5376,9.5533,9.4906,9.4906,65400.0
2005-08-30 11:00:00,18.17,18.17,18.07,18.13,32400.0,9.4906,9.4906,9.4384,9.4697,32400.0
2005-08-30 11:30:00,18.13,18.17,18.13,18.16,34950.0,9.4697,9.4906,9.4697,9.4854,34950.0
2005-08-30 12:00:00,18.17,18.23,18.16,18.21,60000.0,9.4906,9.522,9.4854,9.5115,60000.0
2005-08-30 12:30:00,18.21,18.21,18.18,18.2,22350.0,9.5115,9.5115,9.4959,9.5063,22350.0
2005-08-30 13:00:00,18.2,18.21,18.16,18.17,28500.0,9.5063,9.5115,9.4854,9.4906,28500.0
2005-08-30 13:30:00,18.17,18.23,18.16,18.18,36300.0,9.4906,9.522,9.4854,9.4959,36300.0
2005-08-30 14:00:00,18.18,18.18,18.11,18.13,27000.0,9.4959,9.4959,9.4593,9.4697,27000.0
2005-08-30 14:30:00,18.13,18.17,18.1,18.14,20550.0,9.4697,9.4906,9.4541,9.475,20550.0
2005-08-30 15:00:00,18.13,18.19,18.1,18.13,37200.0,9.4697,9.5011,9.4541,9.4697,37200.0
2005-08-30 15:30:00,18.13,18.29,18.13,18.22,147900.0,9.4697,9.5533,9.4697,9.5167,147900.0
2005-08-31 09:30:00,18.26,18.5,18.26,18.37,65850.0,9.5376,9.663,9.5376,9.5951,65850.0
2005-08-31 10:00:00,18.37,18.47,18.37,18.37,57150.0,9.5951,9.6473,9.5951,9.5951,57150.0
2005-08-31 10:30:00,18.38,18.43,18.35,18.38,66900.0,9.6003,9.6264,9.5846,9.6003,66900.0
2005-08-31 11:00:00,18.39,18.42,18.34,18.39,102300.0,9.6055,9.6212,9.5794,9.6055,102300.0
2005-08-31 11:30:00,18.38,18.39,18.37,18.37,25950.0,9.6003,9.6055,9.5951,9.5951,25950.0
2005-08-31 12:00:00,18.38,18.41,18.37,18.39,52800.0,9.6003,9.616,9.5951,9.6055,52800.0
2005-08-31 12:30:00,18.39,18.41,18.37,18.37,56100.0,9.6055,9.616,9.5951,9.5951,56100.0
2005-08-31 13:00:00,18.37,18.41,18.36,18.39,36150.0,9.5951,9.616,9.5899,9.6055,36150.0
2005-08-31 13:30:00,18.38,18.39,18.34,18.35,15600.0,9.6003,9.6055,9.5794,9.5846,15600.0
2005-08-31 14:00:00,18.35,18.37,18.34,18.37,30450.0,9.5846,9.5951,9.5794,9.5951,30450.0
2005-08-31 14:30:00,18.38,18.41,18.35,18.37,40800.0,9.6003,9.616,9.5846,9.5951,40800.0
2005-08-31 15:00:00,18.37,18.38,18.35,18.36,82500.0,9.5951,9.6003,9.5846,9.5899,82500.0
2005-08-31 15:30:00,18.37,18.48,18.33,18.48,136650.0,9.5951,9.6525,9.5742,9.6525,136650.0
2005-09-01 09:30:00,18.6,18.73,18.54,18.67,69150.0,9.7152,9.7831,9.6839,9.7518,69150.0
2005-09-01 10:00:00,18.67,18.71,18.63,18.65,83850.0,9.7518,9.7727,9.7309,9.7413,83850.0
2005-09-01 10:30:00,18.65,18.76,18.59,18.76,32700.0,9.7413,9.7988,9.71,9.7988,32700.0
2005-09-01 11:00:00,18.75,18.89,18.75,18.87,46500.0,9.7936,9.8667,9.7936,9.8563,46500.0
2005-09-01 11:30:00,18.87,18.91,18.83,18.86,75450.0,9.8563,9.8771,9.8354,9.851,75450.0
2005-09-01 12:00:00,18.85,18.85,18.81,18.84,30900.0,9.8458,9.8458,9.8249,9.8406,30900.0
2005-09-01 12:30:00,18.83,18.88,18.83,18.83,27150.0,9.8354,9.8615,9.8354,9.8354,27150.0
2005-09-01 13:00:00,18.84,18.91,18.84,18.89,49950.0,9.8406,9.8771,9.8406,9.8667,49950.0
2005-09-01 13:30:00,18.89,18.91,18.84,18.85,55350.0,9.8667,9.8771,9.8406,9.8458,55350.0
2005-09-01 14:00:00,18.85,18.87,18.8,18.85,58950.0,9.8458,9.8563,9.8197,9.8458,58950.0
2005-09-01 14:30:00,18.85,18.91,18.83,18.91,90300.0,9.8458,9.8771,9.8354,9.8771,90300.0
2005-09-01 15:00:00,18.91,18.99,18.9,18.98,116100.0,9.8771,9.9189,9.8719,9.9137,116100.0
2005-09-01 15:30:00,18.97,18.97,18.9,18.95,181350.0,9.9085,9.9085,9.8719,9.898,181350.0
2005-09-02 09:30:00,19.03,19.05,18.76,18.8,30000.0,9.9398,9.9503,9.7988,9.8197,30000.0
2005-09-02 10:00:00,18.78,18.83,18.73,18.83,21750.0,9.8092,9.8354,9.7831,9.8354,21750.0
2005-09-02 10:30:00,18.8,18.81,18.7,18.7,28650.0,9.8197,9.8249,9.7675,9.7675,28650.0
2005-09-02 11:00:00,18.7,18.74,18.69,18.69,15150.0,9.7675,9.7884,9.7622,9.7622,15150.0
2005-09-02 11:30:00,18.69,18.75,18.67,18.75,24300.0,9.7622,9.7936,9.7518,9.7936,24300.0
2005-09-02 12:00:00,18.75,18.79,18.73,18.74,12000.0,9.7936,9.8145,9.7831,9.7884,12000.0
2005-09-02 12:30:00,18.74,18.77,18.71,18.75,8100.0,9.7884,9.804,9.7727,9.7936,8100.0
2005-09-02 13:00:00,18.75,18.78,18.73,18.75,8700.0,9.7936,9.8092,9.7831,9.7936,8700.0
2005-09-02 13:30:00,18.75,18.8,18.73,18.75,17850.0,9.7936,9.8197,9.7831,9.7936,17850.0
2005-09-02 14:00:00,18.75,18.76,18.73,18.73,15150.0,9.7936,9.7988,9.7831,9.7831,15150.0
2005-09-02 14:30:00,18.73,18.76,18.73,18.73,14700.0,9.7831,9.7988,9.7831,9.7831,14700.0
2005-09-02 15:00:00,18.73,18.75,18.67,18.73,33600.0,9.7831,9.7936,9.7518,9.7831,33600.0
2005-09-02 15:30:00,18.73,18.75,18.67,18.71,53250.0,9.7831,9.7936,9.7518,9.7727,53250.0
2005-09-06 09:30:00,18.81,18.95,18.81,18.92,48600.0,9.8249,9.898,9.8249,9.8824,48600.0
2005-09-06 10:00:00,18.91,18.96,18.84,18.88,43200.0,9.8771,9.9033,9.8406,9.8615,43200.0
2005-09-06 10:30:00,18.89,18.98,18.89,18.91,28650.0,9.8667,9.9137,9.8667,9.8771,28650.0
2005-09-06 11:00:00,18.9,18.93,18.89,18.92,20250.0,9.8719,9.8876,9.8667,9.8824,20250.0
2005-09-06 11:30:00,18.92,18.93,18.91,18.91,13800.0,9.8824,9.8876,9.8771,9.8771,13800.0
2005-09-06 12:00:00,18.91,18.91,18.88,18.91,44250.0,9.8771,9.8771,9.8615,9.8771,44250.0
2005-09-06 12:30:00,18.9,18.93,18.85,18.93,17550.0,9.8719,9.8876,9.8458,9.8876,17550.0
2005-09-06 13:00:00,18.93,18.93,18.89,18.89,29100.0,9.8876,9.8876,9.8667,9.8667,29100.0
2005-09-06 13:30:00,18.89,18.91,18.88,18.9,8550.0,9.8667,9.8771,9.8615,9.8719,8550.0
2005-09-06 14:00:00,18.91,18.91,18.82,18.83,16200.0,9.8771,9.8771,9.8301,9.8354,16200.0
2005-09-06 14:30:00,18.83,18.87,18.81,18.87,36000.0,9.8354,9.8563,9.8249,9.8563,36000.0
2005-09-06 15:00:00,18.87,18.87,18.79,18.85,29700.0,9.8563,9.8563,9.8145,9.8458,29700.0
2005-09-06 15:30:00,18.85,18.91,18.82,18.91,41250.0,9.8458,9.8771,9.8301,9.8771,41250.0
2005-09-07 09:30:00,18.87,18.89,18.69,18.8,42150.0,9.8563,9.8667,9.7622,9.8197,42150.0
2005-09-07 10:00:00,18.81,18.96,18.79,18.95,19200.0,9.8249,9.9033,9.8145,9.898,19200.0
2005-09-07 10:30:00,18.96,19.09,18.93,19.08,30900.0,9.9033,9.9712,9.8876,9.9659,30900.0
2005-09-07 11:00:00,19.08,19.09,18.88,18.89,23550.0,9.9659,9.9712,9.8615,9.8667,23550.0
2005-09-07 11:30:00,18.89,18.98,18.88,18.97,23550.0,9.8667,9.9137,9.8615,9.9085,23550.0
2005-09-07 12:00:00,18.97,18.97,18.93,18.95,25800.0,9.9085,9.9085,9.8876,9.898,25800.0
2005-09-07 12:30:00,18.95,18.96,18.92,18.94,11100.0,9.898,9.9033,9.8824,9.8928,11100.0
2005-09-07 13:00:00,18.93,18.95,18.91,18.91,8850.0,9.8876,9.898,9.8771,9.8771,8850.0
2005-09-07 13:30:00,18.92,18.93,18.91,18.93,12300.0,9.8824,9.8876,9.8771,9.8876,12300.0
2005-09-07 14:00:00,18.93,18.95,18.9,18.93,27600.0,9.8876,9.898,9.8719,9.8876,27600.0
2005-09-07 14:30:00,18.93,18.94,18.9,18.93,24750.0,9.8876,9.8928,9.8719,9.8876,24750.0
2005-09-07 15:00:00,18.93,18.97,18.92,18.94,62850.0,9.8876,9.9085,9.8824,9.8928,62850.0
2005-09-07 15:30:00,18.95,18.99,18.93,18.98,89550.0,9.898,9.9189,9.8876,9.9137,89550.0
2005-09-08 09:30:00,18.97,18.97,18.77,18.87,21300.0,9.9085,9.9085,9.804,9.8563,21300.0
2005-09-08 10:00:00,18.87,18.93,18.84,18.92,21900.0,9.8563,9.8876,9.8406,9.8824,21900.0
2005-09-08 10:30:00,18.94,18.99,18.88,18.91,22200.0,9.8928,9.9189,9.8615,9.8771,22200.0
2005-09-08 11:00:00,18.91,18.94,18.89,18.92,21750.0,9.8771,9.8928,9.8667,9.8824,21750.0
2005-09-08 11:30:00,18.93,18.93,18.89,18.93,11850.0,9.8876,9.8876,9.8667,9.8876,11850.0
2005-09-08 12:00:00,18.93,18.93,18.88,18.88,16950.0,9.8876,9.8876,9.8615,9.8615,16950.0
2005-09-08 12:30:00,18.89,18.92,18.88,18.89,11400.0,9.8667,9.8824,9.8615,9.8667,11400.0
2005-09-08 13:00:00,18.9,18.94,18.89,18.93,14250.0,9.8719,9.8928,9.8667,9.8876,14250.0
2005-09-08 13:30:00,18.93,18.93,18.88,18.9,35250.0,9.8876,9.8876,9.8615,9.8719,35250.0
2005-09-08 14:00:00,18.9,18.93,18.85,18.85,17250.0,9.8719,9.8876,9.8458,9.8458,17250.0
2005-09-08 14:30:00,18.85,18.88,18.84,18.84,33150.0,9.8458,9.8615,9.8406,9.8406,33150.0
2005-09-08 15:00:00,18.83,18.84,18.75,18.75,44400.0,9.8354,9.8406,9.7936,9.7936,44400.0
2005-09-08 15:30:00,18.75,19.21,18.75,18.99,463350.0,9.7936,10.0338,9.7936,9.9189,463350.0
2005-09-09 09:30:00,18.91,19.03,18.85,18.96,45300.0,9.8771,9.9398,9.8458,9.9033,45300.0
2005-09-09 10:00:00,18.96,19.07,18.96,19.01,79650.0,9.9033,9.9607,9.9033,9.9294,79650.0
2005-09-09 10:30:00,19.03,19.04,19.01,19.03,46350.0,9.9398,9.9451,9.9294,9.9398,46350.0
2005-09-09 11:00:00,19.03,19.13,19.03,19.11,40800.0,9.9398,9.9921,9.9398,9.9816,40800.0
2005-09-09 11:30:00,19.11,19.15,19.1,19.13,41700.0,9.9816,10.0025,9.9764,9.9921,41700.0
2005-09-09 12:00:00,19.13,19.14,19.1,19.1,43500.0,9.9921,9.9973,9.9764,9.9764,43500.0
2005-09-09 12:30:00,19.1,19.22,19.1,19.17,56700.0,9.9764,10.0391,9.9764,10.013,56700.0
2005-09-09 13:00:00,19.17,19.19,19.17,19.18,22800.0,10.013,10.0234,10.013,10.0182,22800.0
2005-09-09 13:30:00,19.18,19.21,19.17,19.19,23250.0,10.0182,10.0338,10.013,10.0234,23250.0
2005-09-09 14:00:00,19.19,19.25,19.15,19.23,42900.0,10.0234,10.0547,10.0025,10.0443,42900.0
2005-09-09 14:30:00,19.22,19.23,19.2,19.21,31950.0,10.0391,10.0443,10.0286,10.0338,31950.0
2005-09-09 15:00:00,19.21,19.22,19.12,19.12,41550.0,10.0338,10.0391,9.9868,9.9868,41550.0
2005-09-09 15:30:00,19.11,19.19,19.04,19.17,71700.0,9.9816,10.0234,9.9451,10.013,71700.0
2005-09-12 09:30:00,19.5,19.5,19.25,19.25,96450.0,10.1853,10.1853,10.0547,10.0547,96450.0
2005-09-12 10:00:00,19.25,19.25,19.09,19.12,38400.0,10.0547,10.0547,9.9712,9.9868,38400.0
2005-09-12 10:30:00,19.12,19.34,19.1,19.31,40200.0,9.9868,10.1017,9.9764,10.0861,40200.0
2005-09-12 11:00:00,19.31,19.49,19.29,19.43,55950.0,10.0861,10.1801,10.0756,10.1488,55950.0
2005-09-12 11:30:00,19.44,19.44,19.27,19.27,27150.0,10.154,10.154,10.0652,10.0652,27150.0
2005-09-12 12:00:00,19.27,19.27,19.21,19.27,30000.0,10.0652,10.0652,10.0338,10.0652,30000.0
2005-09-12 12:30:00,19.27,19.28,19.24,19.25,21300.0,10.0652,10.0704,10.0495,10.0547,21300.0
2005-09-12 13:00:00,19.24,19.28,19.21,19.26,27300.0,10.0495,10.0704,10.0338,10.06,27300.0
2005-09-12 13:30:00,19.26,19.32,19.26,19.29,23850.0,10.06,10.0913,10.06,10.0756,23850.0
2005-09-12 14:00:00,19.29,19.31,19.26,19.3,30600.0,10.0756,10.0861,10.06,10.0809,30600.0
2005-09-12 14:30:00,19.3,19.3,19.27,19.3,24600.0,10.0809,10.0809,10.0652,10.0809,24600.0
2005-09-12 15:00:00,19.3,19.32,19.27,19.31,23100.0,10.0809,10.0913,10.0652,10.0861,23100.0
2005-09-12 15:30:00,19.3,19.31,19.27,19.29,49200.0,10.0809,10.0861,10.0652,10.0756,49200.0
2005-09-13 09:30:00,19.06,19.21,19.06,19.16,61350.0,10.0145,10.0933,10.0145,10.067,61350.0
2005-09-13 10:00:00,19.17,19.25,19.13,19.24,53550.0,10.0723,10.1143,10.0512,10.109,53550.0
2005-09-13 10:30:00,19.25,19.27,19.17,19.17,30000.0,10.1143,10.1248,10.0723,10.0723,30000.0
2005-09-13 11:00:00,19.18,19.19,19.12,19.17,34200.0,10.0775,10.0828,10.046,10.0723,34200.0
2005-09-13 11:30:00,19.17,19.17,19.13,19.13,19800.0,10.0723,10.0723,10.0512,10.0512,19800.0
2005-09-13 12:00:00,19.13,19.13,19.09,19.11,24600.0,10.0512,10.0512,10.0302,10.0407,24600.0
2005-09-13 12:30:00,19.11,19.11,19.07,19.08,19050.0,10.0407,10.0407,10.0197,10.025,19050.0
2005-09-13 13:00:00,19.08,19.08,19.05,19.05,22950.0,10.025,10.025,10.0092,10.0092,22950.0
2005-09-13 13:30:00,19.05,19.05,19.03,19.05,26100.0,10.0092,10.0092,9.9987,10.0092,26100.0
2005-09-13 14:00:00,19.05,19.13,19.05,19.08,38100.0,10.0092,10.0512,10.0092,10.025,38100.0
2005-09-13 14:30:00,19.08,19.1,19.08,19.09,24600.0,10.025,10.0355,10.025,10.0302,24600.0
2005-09-13 15:00:00,19.09,19.09,18.92,18.99,64650.0,10.0302,10.0302,9.9409,9.9777,64650.0
2005-09-13 15:30:00,18.99,19.01,18.93,18.98,81150.0,9.9777,9.9882,9.9462,9.9724,81150.0
2005-09-14 09:30:00,19.1,19.17,19.09,19.14,18300.0,10.0355,10.0723,10.0302,10.0565,18300.0
2005-09-14 10:00:00,19.13,19.18,19.02,19.04,47250.0,10.0512,10.0775,9.9934,10.004,47250.0
2005-09-14 10:30:00,19.03,19.05,18.97,19.05,30900.0,9.9987,10.0092,9.9672,10.0092,30900.0
2005-09-14 11:00:00,19.05,19.09,19.05,19.07,37500.0,10.0092,10.0302,10.0092,10.0197,37500.0
2005-09-14 11:30:00,19.07,19.07,19.05,19.06,10650.0,10.0197,10.0197,10.0092,10.0145,10650.0
2005-09-14 12:00:00,19.07,19.07,19.04,19.06,19050.0,10.0197,10.0197,10.004,10.0145,19050.0
2005-09-14 12:30:00,19.06,19.07,19.03,19.03,12450.0,10.0145,10.0197,9.9987,9.9987,12450.0
2005-09-14 13:00:00,19.03,19.09,19.03,19.09,17100.0,9.9987,10.0302,9.9987,10.0302,17100.0
2005-09-14 13:30:00,19.09,19.09,18.98,19.03,18750.0,10.0302,10.0302,9.9724,9.9987,18750.0
2005-09-14 14:00:00,19.03,19.05,18.99,19.01,20250.0,9.9987,10.0092,9.9777,9.9882,20250.0
2005-09-14 14:30:00,18.99,19.04,18.96,19.04,27000.0,9.9777,10.004,9.9619,10.004,27000.0
2005-09-14 15:00:00,19.04,19.05,18.97,19.03,57150.0,10.004,10.0092,9.9672,9.9987,57150.0
2005-09-14 15:30:00,19.03,19.03,18.98,18.99,57750.0,9.9987,9.9987,9.9724,9.9777,57750.0
2005-09-15 09:30:00,19.0,19.16,19.0,19.07,19050.0,9.9829,10.067,9.9829,10.0197,19050.0
2005-09-15 10:00:00,19.05,19.09,19.04,19.08,9000.0,10.0092,10.0302,10.004,10.025,9000.0
2005-09-15 10:30:00,19.07,19.09,19.05,19.09,10500.0,10.0197,10.0302,10.0092,10.0302,10500.0
2005-09-15 11:00:00,19.09,19.09,19.05,19.07,9900.0,10.0302,10.0302,10.0092,10.0197,9900.0
2005-09-15 11:30:00,19.07,19.09,19.05,19.05,12450.0,10.0197,10.0302,10.0092,10.0092,12450.0
2005-09-15 12:00:00,19.03,19.06,18.96,18.97,20700.0,9.9987,10.0145,9.9619,9.9672,20700.0
2005-09-15 12:30:00,18.98,18.99,18.96,18.97,9600.0,9.9724,9.9777,9.9619,9.9672,9600.0
2005-09-15 13:00:00,18.97,19.0,18.94,18.96,13050.0,9.9672,9.9829,9.9514,9.9619,13050.0
2005-09-15 13:30:00,18.93,18.96,18.89,18.93,10500.0,9.9462,9.9619,9.9251,9.9462,10500.0
2005-09-15 14:00:00,18.93,18.95,18.91,18.93,12750.0,9.9462,9.9567,9.9357,9.9462,12750.0
2005-09-15 14:30:00,18.94,19.04,18.94,18.99,65700.0,9.9514,10.004,9.9514,9.9777,65700.0
2005-09-15 15:00:00,18.99,19.01,18.93,18.93,21150.0,9.9777,9.9882,9.9462,9.9462,21150.0
2005-09-15 15:30:00,18.93,18.97,18.92,18.95,44250.0,9.9462,9.9672,9.9409,9.9567,44250.0
2005-09-16 09:30:00,18.95,19.05,18.92,19.0,15750.0,9.9567,10.0092,9.9409,9.9829,15750.0
2005-09-16 10:00:00,19.02,19.15,19.0,19.14,11400.0,9.9934,10.0618,9.9829,10.0565,11400.0
2005-09-16 10:30:00,19.13,19.13,19.02,19.04,8700.0,10.0512,10.0512,9.9934,10.004,8700.0
2005-09-16 11:00:00,19.03,19.1,19.02,19.1,8850.0,9.9987,10.0355,9.9934,10.0355,8850.0
2005-09-16 11:30:00,19.09,19.1,19.04,19.04,13350.0,10.0302,10.0355,10.004,10.004,13350.0
2005-09-16 12:00:00,19.04,19.04,19.01,19.03,19350.0,10.004,10.004,9.9882,9.9987,19350.0
2005-09-16 12:30:00,19.03,19.03,18.99,19.0,9300.0,9.9987,9.9987,9.9777,9.9829,9300.0
2005-09-16 13:00:00,19.01,19.03,19.0,19.01,11400.0,9.9882,9.9987,9.9829,9.9882,11400.0
2005-09-16 13:30:00,19.03,19.03,19.01,19.01,8250.0,9.9987,9.9987,9.9882,9.9882,8250.0
2005-09-16 14:00:00,19.02,19.06,19.01,19.02,17400.0,9.9934,10.0145,9.9882,9.9934,17400.0
2005-09-16 14:30:00,19.02,19.03,18.99,19.01,26250.0,9.9934,9.9987,9.9777,9.9882,26250.0
2005-09-16 15:00:00,19.03,19.07,19.01,19.04,27450.0,9.9987,10.0197,9.9882,10.004,27450.0
2005-09-16 15:30:00,19.04,19.14,19.03,19.1,47400.0,10.004,10.0565,9.9987,10.0355,47400.0
2005-09-19 09:30:00,19.07,19.19,19.01,19.17,32550.0,10.0197,10.0828,9.9882,10.0723,32550.0
2005-09-19 10:00:00,19.17,19.19,19.07,19.1,31950.0,10.0723,10.0828,10.0197,10.0355,31950.0
2005-09-19 10:30:00,19.1,19.17,19.09,19.11,23550.0,10.0355,10.0723,10.0302,10.0407,23550.0
2005-09-19 11:00:00,19.11,19.11,19.05,19.05,17550.0,10.0407,10.0407,10.0092,10.0092,17550.0
2005-09-19 11:30:00,19.05,19.1,19.05,19.09,13350.0,10.0092,10.0355,10.0092,10.0302,13350.0
2005-09-19 12:00:00,19.1,19.11,19.03,19.07,36300.0,10.0355,10.0407,9.9987,10.0197,36300.0
2005-09-19 12:30:00,19.05,19.06,18.99,18.99,14700.0,10.0092,10.0145,9.9777,9.9777,14700.0
2005-09-19 13:00:00,18.99,19.03,18.93,18.93,21150.0,9.9777,9.9987,9.9462,9.9462,21150.0
2005-09-19 13:30:00,18.93,18.96,18.93,18.95,9300.0,9.9462,9.9619,9.9462,9.9567,9300.0
2005-09-19 14:00:00,18.95,18.98,18.95,18.96,20250.0,9.9567,9.9724,9.9567,9.9619,20250.0
2005-09-19 14:30:00,18.96,18.99,18.93,18.94,17850.0,9.9619,9.9777,9.9462,9.9514,17850.0
2005-09-19 15:00:00,18.94,18.97,18.93,18.93,28050.0,9.9514,9.9672,9.9462,9.9462,28050.0
2005-09-19 15:30:00,18.95,18.95,18.87,18.88,87750.0,9.9567,9.9567,9.9146,9.9199,87750.0
2005-09-20 09:30:00,18.93,18.97,18.88,18.91,27000.0,9.9462,9.9672,9.9199,9.9357,27000.0
2005-09-20 10:00:00,18.92,18.97,18.91,18.93,20550.0,9.9409,9.9672,9.9357,9.9462,20550.0
2005-09-20 10:30:00,18.93,18.95,18.87,18.89,27600.0,9.9462,9.9567,9.9146,9.9251,27600.0
2005-09-20 11:00:00,18.88,18.93,18.87,18.93,19050.0,9.9199,9.9462,9.9146,9.9462,19050.0
2005-09-20 11:30:00,18.93,18.94,18.74,18.85,36900.0,9.9462,9.9514,9.8463,9.9041,36900.0
2005-09-20 12:00:00,18.85,18.86,18.83,18.85,30300.0,9.9041,9.9094,9.8936,9.9041,30300.0
2005-09-20 12:30:00,18.85,18.85,18.82,18.84,14550.0,9.9041,9.9041,9.8884,9.8989,14550.0
2005-09-20 13:00:00,18.83,18.84,18.76,18.78,28050.0,9.8936,9.8989,9.8568,9.8673,28050.0
2005-09-20 13:30:00,18.79,18.79,18.74,18.77,21750.0,9.8726,9.8726,9.8463,9.8621,21750.0
2005-09-20 14:00:00,18.77,18.79,18.68,18.68,20400.0,9.8621,9.8726,9.8148,9.8148,20400.0
2005-09-20 14:30:00,18.69,18.73,18.61,18.65,64050.0,9.8201,9.8411,9.778,9.799,64050.0
2005-09-20 15:00:00,18.65,18.65,18.55,18.63,52500.0,9.799,9.799,9.7465,9.7885,52500.0
2005-09-20 15:30:00,18.63,18.68,18.59,18.61,76800.0,9.7885,9.8148,9.7675,9.778,76800.0
2005-09-21 09:30:00,18.7,18.76,18.54,18.57,31950.0,9.8253,9.8568,9.7412,9.757,31950.0
2005-09-21 10:00:00,18.57,18.62,18.53,18.57,25050.0,9.757,9.7833,9.736,9.757,25050.0
2005-09-21 10:30:00,18.58,18.6,18.43,18.54,82200.0,9.7623,9.7728,9.6835,9.7412,82200.0
2005-09-21 11:00:00,18.53,18.55,18.48,18.53,25350.0,9.736,9.7465,9.7097,9.736,25350.0
2005-09-21 11:30:00,18.53,18.55,18.43,18.43,34350.0,9.736,9.7465,9.6835,9.6835,34350.0
2005-09-21 12:00:00,18.41,18.42,18.34,18.41,28050.0,9.6729,9.6782,9.6362,9.6729,28050.0
2005-09-21 12:30:00,18.41,18.49,18.41,18.47,30450.0,9.6729,9.715,9.6729,9.7045,30450.0
2005-09-21 13:00:00,18.47,18.55,18.47,18.53,30600.0,9.7045,9.7465,9.7045,9.736,30600.0
2005-09-21 13:30:00,18.51,18.53,18.47,18.52,15150.0,9.7255,9.736,9.7045,9.7307,15150.0
2005-09-21 14:00:00,18.5,18.6,18.49,18.59,40050.0,9.7202,9.7728,9.715,9.7675,40050.0
2005-09-21 14:30:00,18.59,18.6,18.43,18.45,39900.0,9.7675,9.7728,9.6835,9.694,39900.0
2005-09-21 15:00:00,18.45,18.55,18.43,18.53,38850.0,9.694,9.7465,9.6835,9.736,38850.0
2005-09-21 15:30:00,18.53,18.57,18.5,18.51,54000.0,9.736,9.757,9.7202,9.7255,54000.0
2005-09-22 09:30:00,18.53,18.57,18.39,18.45,15600.0,9.736,9.757,9.6624,9.694,15600.0
2005-09-22 10:00:00,18.45,18.47,18.24,18.27,19650.0,9.694,9.7045,9.5836,9.5994,19650.0
2005-09-22 10:30:00,18.28,18.35,18.25,18.28,22050.0,9.6046,9.6414,9.5889,9.6046,22050.0
2005-09-22 11:00:00,18.27,18.29,18.13,18.16,29700.0,9.5994,9.6099,9.5258,9.5416,29700.0
2005-09-22 11:30:00,18.17,18.17,18.1,18.11,33000.0,9.5468,9.5468,9.5101,9.5153,33000.0
2005-09-22 12:00:00,18.11,18.11,18.02,18.05,42900.0,9.5153,9.5153,9.468,9.4838,42900.0
2005-09-22 12:30:00,18.03,18.09,18.0,18.09,22500.0,9.4733,9.5048,9.4575,9.5048,22500.0
2005-09-22 13:00:00,18.08,18.09,18.03,18.03,19500.0,9.4996,9.5048,9.4733,9.4733,19500.0
2005-09-22 13:30:00,18.03,18.12,18.01,18.09,30300.0,9.4733,9.5206,9.4628,9.5048,30300.0
2005-09-22 14:00:00,18.09,18.18,18.05,18.11,49350.0,9.5048,9.5521,9.4838,9.5153,49350.0
2005-09-22 14:30:00,18.13,18.15,18.01,18.01,45300.0,9.5258,9.5363,9.4628,9.4628,45300.0
2005-09-22 15:00:00,18.01,18.11,17.99,18.09,62550.0,9.4628,9.5153,9.4523,9.5048,62550.0
2005-09-22 15:30:00,18.09,18.11,18.03,18.05,91500.0,9.5048,9.5153,9.4733,9.4838,91500.0
2005-09-23 09:30:00,18.1,18.25,18.01,18.12,53100.0,9.5101,9.5889,9.4628,9.5206,53100.0
2005-09-23 10:00:00,18.11,18.13,18.01,18.04,15600.0,9.5153,9.5258,9.4628,9.4785,15600.0
2005-09-23 10:30:00,18.05,18.05,17.97,18.01,33750.0,9.4838,9.4838,9.4418,9.4628,33750.0
2005-09-23 11:00:00,18.01,18.09,18.0,18.03,21600.0,9.4628,9.5048,9.4575,9.4733,21600.0
2005-09-23 11:30:00,18.01,18.03,18.0,18.01,14100.0,9.4628,9.4733,9.4575,9.4628,14100.0
2005-09-23 12:00:00,18.0,18.03,18.0,18.01,19650.0,9.4575,9.4733,9.4575,9.4628,19650.0
2005-09-23 12:30:00,18.01,18.03,17.99,18.0,12900.0,9.4628,9.4733,9.4523,9.4575,12900.0
2005-09-23 13:00:00,18.0,18.05,17.99,18.03,13200.0,9.4575,9.4838,9.4523,9.4733,13200.0
2005-09-23 13:30:00,18.04,18.05,18.01,18.01,29250.0,9.4785,9.4838,9.4628,9.4628,29250.0
2005-09-23 14:00:00,18.01,18.05,17.99,18.03,32700.0,9.4628,9.4838,9.4523,9.4733,32700.0
2005-09-23 14:30:00,18.03,18.04,17.99,18.01,44550.0,9.4733,9.4785,9.4523,9.4628,44550.0
2005-09-23 15:00:00,18.01,18.01,17.98,18.01,109800.0,9.4628,9.4628,9.447,9.4628,109800.0
2005-09-23 15:30:00,18.01,18.02,17.98,17.99,53250.0,9.4628,9.468,9.447,9.4523,53250.0
2005-09-26 09:30:00,18.17,18.24,17.99,17.99,84150.0,9.5468,9.5836,9.4523,9.4523,84150.0
2005-09-26 10:00:00,18.0,18.07,18.0,18.03,70650.0,9.4575,9.4943,9.4575,9.4733,70650.0
2005-09-26 10:30:00,18.01,18.03,17.93,17.97,51750.0,9.4628,9.4733,9.4207,9.4418,51750.0
2005-09-26 11:00:00,17.98,18.05,17.97,18.02,24450.0,9.447,9.4838,9.4418,9.468,24450.0
2005-09-26 11:30:00,18.03,18.03,17.98,17.99,19950.0,9.4733,9.4733,9.447,9.4523,19950.0
2005-09-26 12:00:00,17.98,18.06,17.98,18.03,15600.0,9.447,9.489,9.447,9.4733,15600.0
2005-09-26 12:30:00,18.03,18.05,18.01,18.05,19950.0,9.4733,9.4838,9.4628,9.4838,19950.0
2005-09-26 13:00:00,18.05,18.05,18.0,18.01,35250.0,9.4838,9.4838,9.4575,9.4628,35250.0
2005-09-26 13:30:00,18.01,18.07,18.01,18.07,14700.0,9.4628,9.4943,9.4628,9.4943,14700.0
2005-09-26 14:00:00,18.07,18.07,18.01,18.05,39600.0,9.4943,9.4943,9.4628,9.4838,39600.0
2005-09-26 14:30:00,18.05,18.06,18.0,18.03,48750.0,9.4838,9.489,9.4575,9.4733,48750.0
2005-09-26 15:00:00,18.01,18.05,18.0,18.03,67350.0,9.4628,9.4838,9.4575,9.4733,67350.0
2005-09-26 15:30:00,18.03,18.05,18.01,18.03,63000.0,9.4733,9.4838,9.4628,9.4733,63000.0
2005-09-27 09:30:00,17.98,18.23,17.97,18.18,46350.0,9.447,9.5784,9.4418,9.5521,46350.0
2005-09-27 10:00:00,18.16,18.17,18.02,18.14,30900.0,9.5416,9.5468,9.468,9.5311,30900.0
2005-09-27 10:30:00,18.14,18.16,18.04,18.09,22050.0,9.5311,9.5416,9.4785,9.5048,22050.0
2005-09-27 11:00:00,18.09,18.15,18.05,18.05,38100.0,9.5048,9.5363,9.4838,9.4838,38100.0
2005-09-27 11:30:00,18.05,18.09,18.03,18.05,36600.0,9.4838,9.5048,9.4733,9.4838,36600.0
2005-09-27 12:00:00,18.05,18.06,18.04,18.06,19200.0,9.4838,9.489,9.4785,9.489,19200.0
2005-09-27 12:30:00,18.06,18.09,18.05,18.08,14550.0,9.489,9.5048,9.4838,9.4996,14550.0
2005-09-27 13:00:00,18.09,18.09,18.06,18.07,14250.0,9.5048,9.5048,9.489,9.4943,14250.0
2005-09-27 13:30:00,18.07,18.13,18.05,18.12,39750.0,9.4943,9.5258,9.4838,9.5206,39750.0
2005-09-27 14:00:00,18.11,18.12,18.05,18.11,35250.0,9.5153,9.5206,9.4838,9.5153,35250.0
2005-09-27 14:30:00,18.11,18.13,18.04,18.11,70200.0,9.5153,9.5258,9.4785,9.5153,70200.0
2005-09-27 15:00:00,18.12,18.15,18.09,18.12,45300.0,9.5206,9.5363,9.5048,9.5206,45300.0
2005-09-27 15:30:00,18.09,18.1,18.05,18.06,34050.0,9.5048,9.5101,9.4838,9.489,34050.0
2005-09-28 09:30:00,18.03,18.17,17.92,17.92,64500.0,9.4733,9.5468,9.4155,9.4155,64500.0
2005-09-28 10:00:00,17.94,18.17,17.94,18.17,45000.0,9.426,9.5468,9.426,9.5468,45000.0
2005-09-28 10:30:00,18.18,18.22,18.11,18.13,25800.0,9.5521,9.5731,9.5153,9.5258,25800.0
2005-09-28 11:00:00,18.15,18.27,18.15,18.25,23100.0,9.5363,9.5994,9.5363,9.5889,23100.0
2005-09-28 11:30:00,18.25,18.25,18.19,18.2,30600.0,9.5889,9.5889,9.5574,9.5626,30600.0
2005-09-28 12:00:00,18.2,18.21,18.15,18.17,15450.0,9.5626,9.5679,9.5363,9.5468,15450.0
2005-09-28 12:30:00,18.17,18.19,18.11,18.12,17100.0,9.5468,9.5574,9.5153,9.5206,17100.0
2005-09-28 13:00:00,18.15,18.17,18.11,18.11,17700.0,9.5363,9.5468,9.5153,9.5153,17700.0
2005-09-28 13:30:00,18.11,18.13,18.07,18.11,29100.0,9.5153,9.5258,9.4943,9.5153,29100.0
2005-09-28 14:00:00,18.11,18.15,18.09,18.13,25650.0,9.5153,9.5363,9.5048,9.5258,25650.0
2005-09-28 14:30:00,18.13,18.13,18.09,18.12,56700.0,9.5258,9.5258,9.5048,9.5206,56700.0
2005-09-28 15:00:00,18.12,18.17,18.12,18.15,67800.0,9.5206,9.5468,9.5206,9.5363,67800.0
2005-09-28 15:30:00,18.15,18.15,18.09,18.12,67350.0,9.5363,9.5363,9.5048,9.5206,67350.0
2005-09-29 09:30:00,18.17,18.17,18.01,18.09,23700.0,9.5468,9.5468,9.4628,9.5048,23700.0
2005-09-29 10:00:00,18.09,18.19,18.08,18.15,28500.0,9.5048,9.5574,9.4996,9.5363,28500.0
2005-09-29 10:30:00,18.17,18.21,18.16,18.18,22950.0,9.5468,9.5679,9.5416,9.5521,22950.0
2005-09-29 11:00:00,18.19,18.25,18.15,18.22,17850.0,9.5574,9.5889,9.5363,9.5731,17850.0
2005-09-29 11:30:00,18.2,18.33,18.19,18.31,14850.0,9.5626,9.6309,9.5574,9.6204,14850.0
2005-09-29 12:00:00,18.31,18.34,18.31,18.33,10200.0,9.6204,9.6362,9.6204,9.6309,10200.0
2005-09-29 12:30:00,18.33,18.37,18.33,18.33,47400.0,9.6309,9.6519,9.6309,9.6309,47400.0
2005-09-29 13:00:00,18.34,18.54,18.34,18.52,39450.0,9.6362,9.7412,9.6362,9.7307,39450.0
2005-09-29 13:30:00,18.52,18.53,18.51,18.53,34950.0,9.7307,9.736,9.7255,9.736,34950.0
2005-09-29 14:00:00,18.52,18.58,18.47,18.47,51150.0,9.7307,9.7623,9.7045,9.7045,51150.0
2005-09-29 14:30:00,18.47,18.61,18.47,18.6,63600.0,9.7045,9.778,9.7045,9.7728,63600.0
2005-09-29 15:00:00,18.59,18.67,18.58,18.62,86250.0,9.7675,9.8096,9.7623,9.7833,86250.0
2005-09-29 15:30:00,18.61,18.63,18.55,18.55,153150.0,9.778,9.7885,9.7465,9.7465,153150.0
2005-09-30 09:30:00,18.55,18.64,18.53,18.61,21600.0,9.7465,9.7938,9.736,9.778,21600.0
2005-09-30 10:00:00,18.62,18.63,18.55,18.59,16500.0,9.7833,9.7885,9.7465,9.7675,16500.0
2005-09-30 10:30:00,18.58,18.67,18.58,18.65,19350.0,9.7623,9.8096,9.7623,9.799,19350.0
2005-09-30 11:00:00,18.65,18.67,18.63,18.67,18750.0,9.799,9.8096,9.7885,9.8096,18750.0
2005-09-30 11:30:00,18.67,18.69,18.64,18.66,47400.0,9.8096,9.8201,9.7938,9.8043,47400.0
2005-09-30 12:00:00,18.66,18.66,18.59,18.63,29400.0,9.8043,9.8043,9.7675,9.7885,29400.0
2005-09-30 12:30:00,18.63,18.67,18.63,18.67,15450.0,9.7885,9.8096,9.7885,9.8096,15450.0
2005-09-30 13:00:00,18.66,18.66,18.62,18.63,38700.0,9.8043,9.8043,9.7833,9.7885,38700.0
2005-09-30 13:30:00,18.63,18.65,18.57,18.57,30150.0,9.7885,9.799,9.757,9.757,30150.0
2005-09-30 14:00:00,18.57,18.58,18.54,18.56,30900.0,9.757,9.7623,9.7412,9.7518,30900.0
2005-09-30 14:30:00,18.55,18.67,18.55,18.67,30450.0,9.7465,9.8096,9.7465,9.8096,30450.0
2005-09-30 15:00:00,18.67,18.71,18.66,18.67,43650.0,9.8096,9.8306,9.8043,9.8096,43650.0
2005-09-30 15:30:00,18.67,18.77,18.67,18.75,109800.0,9.8096,9.8621,9.8096,9.8516,109800.0
2005-10-03 09:30:00,18.83,19.07,18.81,19.03,102300.0,9.8936,10.0197,9.8831,9.9987,102300.0
2005-10-03 10:00:00,19.03,19.09,18.9,18.93,68250.0,9.9987,10.0302,9.9304,9.9462,68250.0
2005-10-03 10:30:00,18.93,18.93,18.8,18.81,36300.0,9.9462,9.9462,9.8779,9.8831,36300.0
2005-10-03 11:00:00,18.81,18.93,18.8,18.93,28050.0,9.8831,9.9462,9.8779,9.9462,28050.0
2005-10-03 11:30:00,18.93,18.93,18.86,18.87,24900.0,9.9462,9.9462,9.9094,9.9146,24900.0
2005-10-03 12:00:00,18.87,18.87,18.83,18.84,25800.0,9.9146,9.9146,9.8936,9.8989,25800.0
2005-10-03 12:30:00,18.83,18.86,18.81,18.83,19950.0,9.8936,9.9094,9.8831,9.8936,19950.0
2005-10-03 13:00:00,18.82,18.84,18.81,18.82,19350.0,9.8884,9.8989,9.8831,9.8884,19350.0
2005-10-03 13:30:00,18.81,18.83,18.81,18.83,29700.0,9.8831,9.8936,9.8831,9.8936,29700.0
2005-10-03 14:00:00,18.83,18.84,18.79,18.82,44100.0,9.8936,9.8989,9.8726,9.8884,44100.0
2005-10-03 14:30:00,18.83,18.83,18.79,18.81,57450.0,9.8936,9.8936,9.8726,9.8831,57450.0
2005-10-03 15:00:00,18.8,18.81,18.77,18.79,72450.0,9.8779,9.8831,9.8621,9.8726,72450.0
2005-10-03 15:30:00,18.8,18.81,18.74,18.74,81750.0,9.8779,9.8831,9.8463,9.8463,81750.0
2005-10-04 09:30:00,18.77,18.87,18.72,18.84,56250.0,9.8621,9.9146,9.8358,9.8989,56250.0
2005-10-04 10:00:00,18.87,19.05,18.87,18.97,36300.0,9.9146,10.0092,9.9146,9.9672,36300.0
2005-10-04 10:30:00,18.96,18.97,18.87,18.94,42450.0,9.9619,9.9672,9.9146,9.9514,42450.0
2005-10-04 11:00:00,18.93,19.0,18.93,18.98,82350.0,9.9462,9.9829,9.9462,9.9724,82350.0
2005-10-04 11:30:00,19.0,19.04,18.99,19.03,39900.0,9.9829,10.004,9.9777,9.9987,39900.0
2005-10-04 12:00:00,19.03,19.03,18.97,18.98,15750.0,9.9987,9.9987,9.9672,9.9724,15750.0
2005-10-04 12:30:00,18.97,18.99,18.95,18.97,13800.0,9.9672,9.9777,9.9567,9.9672,13800.0
2005-10-04 13:00:00,18.96,18.99,18.95,18.95,15300.0,9.9619,9.9777,9.9567,9.9567,15300.0
2005-10-04 13:30:00,18.95,18.96,18.91,18.91,27000.0,9.9567,9.9619,9.9357,9.9357,27000.0
2005-10-04 14:00:00,18.91,19.0,18.83,18.84,49500.0,9.9357,9.9829,9.8936,9.8989,49500.0
2005-10-04 14:30:00,18.84,18.87,18.77,18.79,54900.0,9.8989,9.9146,9.8621,9.8726,54900.0
2005-10-04 15:00:00,18.79,18.91,18.71,18.75,83400.0,9.8726,9.9357,9.8306,9.8516,83400.0
2005-10-04 15:30:00,18.73,18.82,18.71,18.73,123300.0,9.8411,9.8884,9.8306,9.8411,123300.0
2005-10-05 09:30:00,18.61,18.73,18.53,18.72,34200.0,9.778,9.8411,9.736,9.8358,34200.0
2005-10-05 10:00:00,18.71,18.77,18.63,18.7,32850.0,9.8306,9.8621,9.7885,9.8253,32850.0
2005-10-05 10:30:00,18.69,18.84,18.67,18.77,34050.0,9.8201,9.8989,9.8096,9.8621,34050.0
2005-10-05 11:00:00,18.79,18.8,18.59,18.59,38700.0,9.8726,9.8779,9.7675,9.7675,38700.0
2005-10-05 11:30:00,18.59,18.59,18.35,18.39,33900.0,9.7675,9.7675,9.6414,9.6624,33900.0
2005-10-05 12:00:00,18.4,18.4,18.3,18.31,44550.0,9.6677,9.6677,9.6151,9.6204,44550.0
2005-10-05 12:30:00,18.31,18.37,18.3,18.37,24750.0,9.6204,9.6519,9.6151,9.6519,24750.0
2005-10-05 13:00:00,18.36,18.41,18.34,18.37,37050.0,9.6467,9.6729,9.6362,9.6519,37050.0
2005-10-05 13:30:00,18.33,18.35,18.22,18.22,6900.0,9.6309,9.6414,9.5731,9.5731,6900.0
2005-10-05 14:00:00,18.22,18.23,18.17,18.18,12900.0,9.5731,9.5784,9.5468,9.5521,12900.0
2005-10-05 14:30:00,18.15,18.19,18.05,18.09,22200.0,9.5363,9.5574,9.4838,9.5048,22200.0
2005-10-05 15:00:00,18.09,18.09,17.97,18.0,47100.0,9.5048,9.5048,9.4418,9.4575,47100.0
2005-10-05 15:30:00,18.01,18.01,17.79,17.79,112200.0,9.4628,9.4628,9.3472,9.3472,112200.0
2005-10-06 09:30:00,17.47,17.52,17.01,17.23,97050.0,9.1791,9.2053,8.9374,9.053,97050.0
2005-10-06 10:00:00,17.24,17.48,17.23,17.43,56100.0,9.0582,9.1843,9.053,9.158,56100.0
2005-10-06 10:30:00,17.43,17.46,17.36,17.45,46050.0,9.158,9.1738,9.1213,9.1685,46050.0
2005-10-06 11:00:00,17.45,17.75,17.45,17.69,87150.0,9.1685,9.3262,9.1685,9.2946,87150.0
2005-10-06 11:30:00,17.68,17.84,17.67,17.84,37950.0,9.2894,9.3735,9.2841,9.3735,37950.0
2005-10-06 12:00:00,17.85,17.93,17.8,17.8,30450.0,9.3787,9.4207,9.3524,9.3524,30450.0
2005-10-06 12:30:00,17.77,17.88,17.7,17.88,28500.0,9.3367,9.3945,9.2999,9.3945,28500.0
2005-10-06 13:00:00,17.89,17.89,17.75,17.75,16350.0,9.3997,9.3997,9.3262,9.3262,16350.0
2005-10-06 13:30:00,17.77,17.81,17.5,17.5,23250.0,9.3367,9.3577,9.1948,9.1948,23250.0
2005-10-06 14:00:00,17.5,17.55,17.47,17.51,29250.0,9.1948,9.2211,9.1791,9.2001,29250.0
2005-10-06 14:30:00,17.48,17.5,17.29,17.29,49200.0,9.1843,9.1948,9.0845,9.0845,49200.0
2005-10-06 15:00:00,17.29,17.35,17.22,17.24,55950.0,9.0845,9.116,9.0477,9.0582,55950.0
2005-10-06 15:30:00,17.24,17.36,17.12,17.31,125850.0,9.0582,9.1213,8.9952,9.095,125850.0
2005-10-07 09:30:00,17.5,17.78,17.49,17.59,125250.0,9.1948,9.3419,9.1896,9.2421,125250.0
2005-10-07 10:00:00,17.58,17.58,17.45,17.53,25050.0,9.2368,9.2368,9.1685,9.2106,25050.0
2005-10-07 10:30:00,17.53,17.55,17.34,17.34,46350.0,9.2106,9.2211,9.1107,9.1107,46350.0
2005-10-07 11:00:00,17.33,17.34,17.2,17.2,85200.0,9.1055,9.1107,9.0372,9.0372,85200.0
2005-10-07 11:30:00,17.21,17.45,17.21,17.45,99300.0,9.0424,9.1685,9.0424,9.1685,99300.0
2005-10-07 12:00:00,17.45,17.49,17.41,17.41,46800.0,9.1685,9.1896,9.1475,9.1475,46800.0
2005-10-07 12:30:00,17.41,17.51,17.41,17.49,30150.0,9.1475,9.2001,9.1475,9.1896,30150.0
2005-10-07 13:00:00,17.49,17.49,17.45,17.47,33600.0,9.1896,9.1896,9.1685,9.1791,33600.0
2005-10-07 13:30:00,17.47,17.51,17.43,17.45,38400.0,9.1791,9.2001,9.158,9.1685,38400.0
2005-10-07 14:00:00,17.46,17.51,17.35,17.41,60900.0,9.1738,9.2001,9.116,9.1475,60900.0
2005-10-07 14:30:00,17.41,17.5,17.39,17.45,22950.0,9.1475,9.1948,9.137,9.1685,22950.0
2005-10-07 15:00:00,17.45,17.52,17.41,17.51,42450.0,9.1685,9.2053,9.1475,9.2001,42450.0
2005-10-07 15:30:00,17.51,17.57,17.46,17.49,68400.0,9.2001,9.2316,9.1738,9.1896,68400.0
2005-10-10 09:30:00,17.33,17.33,17.03,17.03,64650.0,9.1055,9.1055,8.9479,8.9479,64650.0
2005-10-10 10:00:00,17.03,17.1,16.89,17.05,78000.0,8.9479,8.9846,8.8743,8.9584,78000.0
2005-10-10 10:30:00,17.05,17.05,16.79,16.92,134100.0,8.9584,8.9584,8.8218,8.8901,134100.0
2005-10-10 11:00:00,16.91,16.99,16.88,16.89,55350.0,8.8848,8.9269,8.8691,8.8743,55350.0
2005-10-10 11:30:00,16.89,16.91,16.85,16.85,59400.0,8.8743,8.8848,8.8533,8.8533,59400.0
2005-10-10 12:00:00,16.85,16.85,16.77,16.77,38550.0,8.8533,8.8533,8.8113,8.8113,38550.0
2005-10-10 12:30:00,16.78,16.88,16.77,16.81,90750.0,8.8165,8.8691,8.8113,8.8323,90750.0
2005-10-10 13:00:00,16.81,16.83,16.79,16.8,43950.0,8.8323,8.8428,8.8218,8.827,43950.0
2005-10-10 13:30:00,16.8,16.81,16.67,16.75,65700.0,8.827,8.8323,8.7587,8.8007,65700.0
2005-10-10 14:00:00,16.75,16.75,16.66,16.72,84300.0,8.8007,8.8007,8.7535,8.785,84300.0
2005-10-10 14:30:00,16.72,16.76,16.67,16.75,92850.0,8.785,8.806,8.7587,8.8007,92850.0
2005-10-10 15:00:00,16.76,16.78,16.71,16.75,58650.0,8.806,8.8165,8.7797,8.8007,58650.0
2005-10-10 15:30:00,16.74,16.81,16.67,16.69,142350.0,8.7955,8.8323,8.7587,8.7692,142350.0
2005-10-11 09:30:00,16.83,17.07,16.81,16.89,50850.0,8.8428,8.9689,8.8323,8.8743,50850.0
2005-10-11 10:00:00,16.89,16.89,16.67,16.81,64950.0,8.8743,8.8743,8.7587,8.8323,64950.0
2005-10-11 10:30:00,16.82,16.83,16.67,16.67,63300.0,8.8375,8.8428,8.7587,8.7587,63300.0
2005-10-11 11:00:00,16.67,16.74,16.63,16.72,85950.0,8.7587,8.7955,8.7377,8.785,85950.0
2005-10-11 11:30:00,16.72,16.73,16.67,16.73,127950.0,8.785,8.7902,8.7587,8.7902,127950.0
2005-10-11 12:00:00,16.73,16.77,16.7,16.72,38400.0,8.7902,8.8113,8.7745,8.785,38400.0
2005-10-11 12:30:00,16.72,16.74,16.68,16.71,39600.0,8.785,8.7955,8.764,8.7797,39600.0
2005-10-11 13:00:00,16.72,16.79,16.68,16.74,61050.0,8.785,8.8218,8.764,8.7955,61050.0
2005-10-11 13:30:00,16.74,16.77,16.69,16.76,40800.0,8.7955,8.8113,8.7692,8.806,40800.0
2005-10-11 14:00:00,16.74,16.77,16.65,16.69,46050.0,8.7955,8.8113,8.7482,8.7692,46050.0
2005-10-11 14:30:00,16.69,16.73,16.65,16.67,63300.0,8.7692,8.7902,8.7482,8.7587,63300.0
2005-10-11 15:00:00,16.69,16.75,16.66,16.67,77550.0,8.7692,8.8007,8.7535,8.7587,77550.0
2005-10-11 15:30:00,16.67,16.7,16.56,16.63,160350.0,8.7587,8.7745,8.7009,8.7377,160350.0
2005-10-12 09:30:00,16.27,16.49,16.27,16.4,132900.0,8.5485,8.6641,8.5485,8.6169,132900.0
2005-10-12 10:00:00,16.39,16.4,16.27,16.32,72900.0,8.6116,8.6169,8.5485,8.5748,72900.0
2005-10-12 10:30:00,16.33,16.33,16.12,16.13,87150.0,8.5801,8.5801,8.4697,8.475,87150.0
2005-10-12 11:00:00,16.13,16.22,16.13,16.19,67050.0,8.475,8.5223,8.475,8.5065,67050.0
2005-10-12 11:30:00,16.2,16.2,15.94,15.95,131250.0,8.5118,8.5118,8.3752,8.3804,131250.0
2005-10-12 12:00:00,15.94,16.01,15.85,15.99,123600.0,8.3752,8.4119,8.3279,8.4014,123600.0
2005-10-12 12:30:00,15.97,16.03,15.96,16.03,50100.0,8.3909,8.4224,8.3857,8.4224,50100.0
2005-10-12 13:00:00,16.03,16.07,15.99,16.02,60900.0,8.4224,8.4435,8.4014,8.4172,60900.0
2005-10-12 13:30:00,16.02,16.07,16.0,16.05,53100.0,8.4172,8.4435,8.4067,8.433,53100.0
2005-10-12 14:00:00,16.05,16.12,16.0,16.03,102000.0,8.433,8.4697,8.4067,8.4224,102000.0
2005-10-12 14:30:00,16.03,16.07,15.91,15.91,94950.0,8.4224,8.4435,8.3594,8.3594,94950.0
2005-10-12 15:00:00,15.92,16.04,15.83,16.0,118500.0,8.3647,8.4277,8.3174,8.4067,118500.0
2005-10-12 15:30:00,16.0,16.01,15.87,15.92,105150.0,8.4067,8.4119,8.3384,8.3647,105150.0
2005-10-13 09:30:00,15.73,15.77,15.07,15.41,174000.0,8.2648,8.2858,7.918,8.0967,174000.0
2005-10-13 10:00:00,15.37,15.48,15.29,15.32,142050.0,8.0757,8.1335,8.0336,8.0494,142050.0
2005-10-13 10:30:00,15.33,15.42,15.3,15.39,124200.0,8.0547,8.1019,8.0389,8.0862,124200.0
2005-10-13 11:00:00,15.39,15.4,15.31,15.33,64350.0,8.0862,8.0914,8.0441,8.0547,64350.0
2005-10-13 11:30:00,15.35,15.37,15.3,15.32,64050.0,8.0652,8.0757,8.0389,8.0494,64050.0
2005-10-13 12:00:00,15.32,15.63,15.31,15.59,142500.0,8.0494,8.2123,8.0441,8.1913,142500.0
2005-10-13 12:30:00,15.6,15.61,15.51,15.55,94050.0,8.1965,8.2018,8.1492,8.1702,94050.0
2005-10-13 13:00:00,15.55,15.57,15.51,15.53,43800.0,8.1702,8.1808,8.1492,8.1597,43800.0
2005-10-13 13:30:00,15.52,15.55,15.48,15.52,49200.0,8.1545,8.1702,8.1335,8.1545,49200.0
2005-10-13 14:00:00,15.53,15.66,15.51,15.57,60450.0,8.1597,8.228,8.1492,8.1808,60450.0
2005-10-13 14:30:00,15.56,15.67,15.53,15.59,43500.0,8.1755,8.2333,8.1597,8.1913,43500.0
2005-10-13 15:00:00,15.59,15.63,15.59,15.61,53250.0,8.1913,8.2123,8.1913,8.2018,53250.0
2005-10-13 15:30:00,15.61,15.65,15.59,15.61,110700.0,8.2018,8.2228,8.1913,8.2018,110700.0
2005-10-14 09:30:00,15.53,15.99,15.53,15.63,71550.0,8.1597,8.4014,8.1597,8.2123,71550.0
2005-10-14 10:00:00,15.63,15.7,15.54,15.61,61950.0,8.2123,8.2491,8.165,8.2018,61950.0
2005-10-14 10:30:00,15.63,15.75,15.56,15.71,28800.0,8.2123,8.2753,8.1755,8.2543,28800.0
2005-10-14 11:00:00,15.71,15.77,15.65,15.73,28350.0,8.2543,8.2858,8.2228,8.2648,28350.0
2005-10-14 11:30:00,15.74,15.74,15.69,15.71,25800.0,8.2701,8.2701,8.2438,8.2543,25800.0
2005-10-14 12:00:00,15.72,15.8,15.67,15.7,27300.0,8.2596,8.3016,8.2333,8.2491,27300.0
2005-10-14 12:30:00,15.69,15.71,15.62,15.64,27450.0,8.2438,8.2543,8.207,8.2175,27450.0
2005-10-14 13:00:00,15.63,15.67,15.61,15.63,19050.0,8.2123,8.2333,8.2018,8.2123,19050.0
2005-10-14 13:30:00,15.62,15.63,15.59,15.59,16950.0,8.207,8.2123,8.1913,8.1913,16950.0
2005-10-14 14:00:00,15.59,15.62,15.56,15.57,21000.0,8.1913,8.207,8.1755,8.1808,21000.0
2005-10-14 14:30:00,15.58,15.64,15.55,15.58,22800.0,8.186,8.2175,8.1702,8.186,22800.0
2005-10-14 15:00:00,15.58,15.65,15.56,15.63,31500.0,8.186,8.2228,8.1755,8.2123,31500.0
2005-10-14 15:30:00,15.63,15.67,15.59,15.63,31500.0,8.2123,8.2333,8.1913,8.2123,31500.0
2005-10-17 09:30:00,15.33,15.66,15.31,15.65,170850.0,8.0547,8.228,8.0441,8.2228,170850.0
2005-10-17 10:00:00,15.65,15.79,15.6,15.69,156300.0,8.2228,8.2963,8.1965,8.2438,156300.0
2005-10-17 10:30:00,15.7,15.81,15.59,15.69,101250.0,8.2491,8.3069,8.1913,8.2438,101250.0
2005-10-17 11:00:00,15.67,15.81,15.65,15.8,48450.0,8.2333,8.3069,8.2228,8.3016,48450.0
2005-10-17 11:30:00,15.8,15.87,15.78,15.87,36150.0,8.3016,8.3384,8.2911,8.3384,36150.0
2005-10-17 12:00:00,15.87,15.87,15.77,15.85,38700.0,8.3384,8.3384,8.2858,8.3279,38700.0
2005-10-17 12:30:00,15.85,15.9,15.79,15.87,46350.0,8.3279,8.3541,8.2963,8.3384,46350.0
2005-10-17 13:00:00,15.89,15.89,15.85,15.87,21300.0,8.3489,8.3489,8.3279,8.3384,21300.0
2005-10-17 13:30:00,15.89,15.91,15.86,15.89,21300.0,8.3489,8.3594,8.3331,8.3489,21300.0
2005-10-17 14:00:00,15.89,15.92,15.87,15.89,21000.0,8.3489,8.3647,8.3384,8.3489,21000.0
2005-10-17 14:30:00,15.87,15.91,15.83,15.9,21600.0,8.3384,8.3594,8.3174,8.3541,21600.0
2005-10-17 15:00:00,15.9,15.92,15.88,15.9,51450.0,8.3541,8.3647,8.3436,8.3541,51450.0
2005-10-17 15:30:00,15.91,15.94,15.83,15.84,362100.0,8.3594,8.3752,8.3174,8.3226,362100.0
2005-10-18 09:30:00,15.83,15.92,15.74,15.75,32250.0,8.3174,8.3647,8.2701,8.2753,32250.0
2005-10-18 10:00:00,15.75,15.91,15.75,15.85,112050.0,8.2753,8.3594,8.2753,8.3279,112050.0
2005-10-18 10:30:00,15.86,15.97,15.82,15.93,36000.0,8.3331,8.3909,8.3121,8.3699,36000.0
2005-10-18 11:00:00,15.97,15.97,15.87,15.89,34500.0,8.3909,8.3909,8.3384,8.3489,34500.0
2005-10-18 11:30:00,15.89,15.95,15.87,15.94,52950.0,8.3489,8.3804,8.3384,8.3752,52950.0
2005-10-18 12:00:00,15.93,15.94,15.91,15.93,47250.0,8.3699,8.3752,8.3594,8.3699,47250.0
2005-10-18 12:30:00,15.93,15.98,15.93,15.96,29850.0,8.3699,8.3962,8.3699,8.3857,29850.0
2005-10-18 13:00:00,15.95,15.96,15.77,15.81,70950.0,8.3804,8.3857,8.2858,8.3069,70950.0
2005-10-18 13:30:00,15.8,15.85,15.75,15.79,33750.0,8.3016,8.3279,8.2753,8.2963,33750.0
2005-10-18 14:00:00,15.81,15.84,15.77,15.77,29100.0,8.3069,8.3226,8.2858,8.2858,29100.0
2005-10-18 14:30:00,15.77,15.77,15.64,15.67,48000.0,8.2858,8.2858,8.2175,8.2333,48000.0
2005-10-18 15:00:00,15.67,15.79,15.65,15.77,35100.0,8.2333,8.2963,8.2228,8.2858,35100.0
2005-10-18 15:30:00,15.77,15.79,15.59,15.63,116550.0,8.2858,8.2963,8.1913,8.2123,116550.0
2005-10-19 09:30:00,15.58,15.58,15.34,15.52,33600.0,8.186,8.186,8.0599,8.1545,33600.0
2005-10-19 10:00:00,15.5,15.51,15.37,15.4,29850.0,8.144,8.1492,8.0757,8.0914,29850.0
2005-10-19 10:30:00,15.41,15.62,15.41,15.54,27750.0,8.0967,8.207,8.0967,8.165,27750.0
2005-10-19 11:00:00,15.52,15.57,15.44,15.49,39750.0,8.1545,8.1808,8.1125,8.1387,39750.0
2005-10-19 11:30:00,15.5,15.53,15.4,15.49,40500.0,8.144,8.1597,8.0914,8.1387,40500.0
2005-10-19 12:00:00,15.51,15.53,15.47,15.47,19200.0,8.1492,8.1597,8.1282,8.1282,19200.0
2005-10-19 12:30:00,15.49,15.57,15.48,15.53,41100.0,8.1387,8.1808,8.1335,8.1597,41100.0
2005-10-19 13:00:00,15.52,15.63,15.48,15.57,39900.0,8.1545,8.2123,8.1335,8.1808,39900.0
2005-10-19 13:30:00,15.59,15.65,15.57,15.64,30000.0,8.1913,8.2228,8.1808,8.2175,30000.0
2005-10-19 14:00:00,15.65,15.77,15.57,15.62,38250.0,8.2228,8.2858,8.1808,8.207,38250.0
2005-10-19 14:30:00,15.65,15.81,15.65,15.65,67950.0,8.2228,8.3069,8.2228,8.2228,67950.0
2005-10-19 15:00:00,15.65,15.73,15.57,15.7,54450.0,8.2228,8.2648,8.1808,8.2491,54450.0
2005-10-19 15:30:00,15.71,15.74,15.53,15.58,223050.0,8.2543,8.2701,8.1597,8.186,223050.0
2005-10-20 09:30:00,15.53,15.86,15.53,15.63,27150.0,8.1597,8.3331,8.1597,8.2123,27150.0
2005-10-20 10:00:00,15.65,15.7,15.48,15.48,18900.0,8.2228,8.2491,8.1335,8.1335,18900.0
2005-10-20 10:30:00,15.53,15.53,15.37,15.47,25800.0,8.1597,8.1597,8.0757,8.1282,25800.0
2005-10-20 11:00:00,15.49,15.5,15.33,15.47,27600.0,8.1387,8.144,8.0547,8.1282,27600.0
2005-10-20 11:30:00,15.48,15.54,15.42,15.44,53700.0,8.1335,8.165,8.1019,8.1125,53700.0
2005-10-20 12:00:00,15.45,15.51,15.41,15.47,11400.0,8.1177,8.1492,8.0967,8.1282,11400.0
2005-10-20 12:30:00,15.48,15.54,15.45,15.48,30900.0,8.1335,8.165,8.1177,8.1335,30900.0
2005-10-20 13:00:00,15.48,15.57,15.44,15.44,44400.0,8.1335,8.1808,8.1125,8.1125,44400.0
2005-10-20 13:30:00,15.46,15.47,15.39,15.41,21450.0,8.123,8.1282,8.0862,8.0967,21450.0
2005-10-20 14:00:00,15.4,15.43,15.31,15.33,34800.0,8.0914,8.1072,8.0441,8.0547,34800.0
2005-10-20 14:30:00,15.32,15.42,15.29,15.4,16350.0,8.0494,8.1019,8.0336,8.0914,16350.0
2005-10-20 15:00:00,15.41,15.44,15.29,15.31,39750.0,8.0967,8.1125,8.0336,8.0441,39750.0
2005-10-20 15:30:00,15.31,15.45,15.31,15.33,55950.0,8.0441,8.1177,8.0441,8.0547,55950.0
2005-10-21 09:30:00,15.34,15.52,15.34,15.41,27900.0,8.0599,8.1545,8.0599,8.0967,27900.0
2005-10-21 10:00:00,15.41,15.52,15.39,15.48,24150.0,8.0967,8.1545,8.0862,8.1335,24150.0
2005-10-21 10:30:00,15.51,15.51,15.35,15.37,20250.0,8.1492,8.1492,8.0652,8.0757,20250.0
2005-10-21 11:00:00,15.38,15.49,15.37,15.43,35100.0,8.0809,8.1387,8.0757,8.1072,35100.0
2005-10-21 11:30:00,15.42,15.42,15.33,15.34,40200.0,8.1019,8.1019,8.0547,8.0599,40200.0
2005-10-21 12:00:00,15.34,15.4,15.29,15.38,28050.0,8.0599,8.0914,8.0336,8.0809,28050.0
2005-10-21 12:30:00,15.39,15.44,15.35,15.43,20100.0,8.0862,8.1125,8.0652,8.1072,20100.0
2005-10-21 13:00:00,15.44,15.47,15.42,15.45,30000.0,8.1125,8.1282,8.1019,8.1177,30000.0
2005-10-21 13:30:00,15.47,15.47,15.39,15.43,37200.0,8.1282,8.1282,8.0862,8.1072,37200.0
2005-10-21 14:00:00,15.44,15.5,15.44,15.48,16950.0,8.1125,8.144,8.1125,8.1335,16950.0
2005-10-21 14:30:00,15.48,15.51,15.39,15.44,14400.0,8.1335,8.1492,8.0862,8.1125,14400.0
2005-10-21 15:00:00,15.44,15.44,15.37,15.41,12750.0,8.1125,8.1125,8.0757,8.0967,12750.0
2005-10-21 15:30:00,15.39,15.41,15.35,15.37,36000.0,8.0862,8.0967,8.0652,8.0757,36000.0
2005-10-24 09:30:00,15.35,15.57,15.14,15.47,35850.0,8.0652,8.1808,7.9548,8.1282,35850.0
2005-10-24 10:00:00,15.47,15.63,15.47,15.63,38400.0,8.1282,8.2123,8.1282,8.2123,38400.0
2005-10-24 10:30:00,15.62,15.67,15.52,15.61,24300.0,8.207,8.2333,8.1545,8.2018,24300.0
2005-10-24 11:00:00,15.62,15.63,15.53,15.57,41550.0,8.207,8.2123,8.1597,8.1808,41550.0
2005-10-24 11:30:00,15.57,15.59,15.48,15.48,27750.0,8.1808,8.1913,8.1335,8.1335,27750.0
2005-10-24 12:00:00,15.48,15.62,15.48,15.54,22200.0,8.1335,8.207,8.1335,8.165,22200.0
2005-10-24 12:30:00,15.54,15.57,15.49,15.56,38850.0,8.165,8.1808,8.1387,8.1755,38850.0
2005-10-24 13:00:00,15.56,15.62,15.51,15.55,30900.0,8.1755,8.207,8.1492,8.1702,30900.0
2005-10-24 13:30:00,15.56,15.61,15.53,15.6,23250.0,8.1755,8.2018,8.1597,8.1965,23250.0
2005-10-24 14:00:00,15.59,15.61,15.52,15.59,27000.0,8.1913,8.2018,8.1545,8.1913,27000.0
2005-10-24 14:30:00,15.59,15.6,15.51,15.55,18600.0,8.1913,8.1965,8.1492,8.1702,18600.0
2005-10-24 15:00:00,15.55,15.62,15.53,15.61,30600.0,8.1702,8.207,8.1597,8.2018,30600.0
2005-10-24 15:30:00,15.61,15.65,15.57,15.6,111600.0,8.2018,8.2228,8.1808,8.1965,111600.0
2005-10-25 09:30:00,15.53,15.79,15.41,15.77,37500.0,8.1597,8.2963,8.0967,8.2858,37500.0
2005-10-25 10:00:00,15.78,15.84,15.69,15.84,32550.0,8.2911,8.3226,8.2438,8.3226,32550.0
2005-10-25 10:30:00,15.87,15.91,15.79,15.81,46650.0,8.3384,8.3594,8.2963,8.3069,46650.0
2005-10-25 11:00:00,15.8,15.85,15.77,15.82,22950.0,8.3016,8.3279,8.2858,8.3121,22950.0
2005-10-25 11:30:00,15.84,15.84,15.74,15.75,43950.0,8.3226,8.3226,8.2701,8.2753,43950.0
2005-10-25 12:00:00,15.77,15.8,15.73,15.75,25500.0,8.2858,8.3016,8.2648,8.2753,25500.0
2005-10-25 12:30:00,15.77,15.8,15.69,15.72,35550.0,8.2858,8.3016,8.2438,8.2596,35550.0
2005-10-25 13:00:00,15.73,15.8,15.65,15.79,34500.0,8.2648,8.3016,8.2228,8.2963,34500.0
2005-10-25 13:30:00,15.79,15.82,15.71,15.78,56850.0,8.2963,8.3121,8.2543,8.2911,56850.0
2005-10-25 14:00:00,15.79,15.83,15.77,15.8,32850.0,8.2963,8.3174,8.2858,8.3016,32850.0
2005-10-25 14:30:00,15.8,15.87,15.77,15.84,38250.0,8.3016,8.3384,8.2858,8.3226,38250.0
2005-10-25 15:00:00,15.83,15.85,15.78,15.81,20550.0,8.3174,8.3279,8.2911,8.3069,20550.0
2005-10-25 15:30:00,15.81,15.91,15.81,15.86,107100.0,8.3069,8.3594,8.3069,8.3331,107100.0
2005-10-26 09:30:00,15.9,15.97,15.69,15.96,35550.0,8.3541,8.3909,8.2438,8.3857,35550.0
2005-10-26 10:00:00,15.96,16.04,15.87,15.95,49350.0,8.3857,8.4277,8.3384,8.3804,49350.0
2005-10-26 10:30:00,15.95,16.03,15.93,16.03,42000.0,8.3804,8.4224,8.3699,8.4224,42000.0
2005-10-26 11:00:00,16.01,16.05,15.88,16.05,52800.0,8.4119,8.433,8.3436,8.433,52800.0
2005-10-26 11:30:00,16.05,16.05,15.89,15.89,19950.0,8.433,8.433,8.3489,8.3489,19950.0
2005-10-26 12:00:00,15.89,15.95,15.88,15.91,20100.0,8.3489,8.3804,8.3436,8.3594,20100.0
2005-10-26 12:30:00,15.91,15.95,15.83,15.93,26400.0,8.3594,8.3804,8.3174,8.3699,26400.0
2005-10-26 13:00:00,15.91,15.91,15.83,15.87,18300.0,8.3594,8.3594,8.3174,8.3384,18300.0
2005-10-26 13:30:00,15.87,15.87,15.78,15.86,21150.0,8.3384,8.3384,8.2911,8.3331,21150.0
2005-10-26 14:00:00,15.85,15.92,15.78,15.8,26250.0,8.3279,8.3647,8.2911,8.3016,26250.0
2005-10-26 14:30:00,15.79,15.81,15.65,15.69,33450.0,8.2963,8.3069,8.2228,8.2438,33450.0
2005-10-26 15:00:00,15.69,15.81,15.69,15.77,30750.0,8.2438,8.3069,8.2438,8.2858,30750.0
2005-10-26 15:30:00,15.79,15.84,15.64,15.67,51750.0,8.2963,8.3226,8.2175,8.2333,51750.0
2005-10-27 09:30:00,15.73,15.73,15.33,15.58,34350.0,8.2648,8.2648,8.0547,8.186,34350.0
2005-10-27 10:00:00,15.58,15.63,15.47,15.5,24900.0,8.186,8.2123,8.1282,8.144,24900.0
2005-10-27 10:30:00,15.5,15.56,15.43,15.53,26850.0,8.144,8.1755,8.1072,8.1597,26850.0
2005-10-27 11:00:00,15.53,15.57,15.5,15.53,19500.0,8.1597,8.1808,8.144,8.1597,19500.0
2005-10-27 11:30:00,15.53,15.55,15.47,15.54,28800.0,8.1597,8.1702,8.1282,8.165,28800.0
2005-10-27 12:00:00,15.54,15.62,15.47,15.53,25050.0,8.165,8.207,8.1282,8.1597,25050.0
2005-10-27 12:30:00,15.53,15.55,15.48,15.53,15750.0,8.1597,8.1702,8.1335,8.1597,15750.0
2005-10-27 13:00:00,15.53,15.53,15.44,15.45,20250.0,8.1597,8.1597,8.1125,8.1177,20250.0
2005-10-27 13:30:00,15.43,15.47,15.39,15.46,14250.0,8.1072,8.1282,8.0862,8.123,14250.0
2005-10-27 14:00:00,15.47,15.49,15.34,15.35,41250.0,8.1282,8.1387,8.0599,8.0652,41250.0
2005-10-27 14:30:00,15.34,15.38,15.3,15.3,36600.0,8.0599,8.0809,8.0389,8.0389,36600.0
2005-10-27 15:00:00,15.29,15.35,15.27,15.35,43200.0,8.0336,8.0652,8.0231,8.0652,43200.0
2005-10-27 15:30:00,15.36,15.37,15.29,15.31,31500.0,8.0704,8.0757,8.0336,8.0441,31500.0
2005-10-28 09:30:00,15.37,15.49,15.33,15.41,36450.0,8.0757,8.1387,8.0547,8.0967,36450.0
2005-10-28 10:00:00,15.41,15.47,15.37,15.39,39150.0,8.0967,8.1282,8.0757,8.0862,39150.0
2005-10-28 10:30:00,15.39,15.45,15.39,15.39,26850.0,8.0862,8.1177,8.0862,8.0862,26850.0
2005-10-28 11:00:00,15.39,15.43,15.31,15.36,27000.0,8.0862,8.1072,8.0441,8.0704,27000.0
2005-10-28 11:30:00,15.35,15.42,15.31,15.39,101100.0,8.0652,8.1019,8.0441,8.0862,101100.0
2005-10-28 12:00:00,15.37,15.43,15.35,15.38,34800.0,8.0757,8.1072,8.0652,8.0809,34800.0
2005-10-28 12:30:00,15.39,15.49,15.39,15.46,30300.0,8.0862,8.1387,8.0862,8.123,30300.0
2005-10-28 13:00:00,15.47,15.53,15.46,15.5,73350.0,8.1282,8.1597,8.123,8.144,73350.0
2005-10-28 13:30:00,15.5,15.5,15.36,15.43,17550.0,8.144,8.144,8.0704,8.1072,17550.0
2005-10-28 14:00:00,15.43,15.5,15.37,15.47,59400.0,8.1072,8.144,8.0757,8.1282,59400.0
2005-10-28 14:30:00,15.46,15.5,15.4,15.45,51900.0,8.123,8.144,8.0914,8.1177,51900.0
2005-10-28 15:00:00,15.45,15.5,15.43,15.48,64350.0,8.1177,8.144,8.1072,8.1335,64350.0
2005-10-28 15:30:00,15.49,15.5,15.45,15.47,109650.0,8.1387,8.144,8.1177,8.1282,109650.0
2005-10-31 09:30:00,15.7,15.71,15.47,15.63,65850.0,8.2491,8.2543,8.1282,8.2123,65850.0
2005-10-31 10:00:00,15.63,15.75,15.63,15.72,36150.0,8.2123,8.2753,8.2123,8.2596,36150.0
2005-10-31 10:30:00,15.73,15.73,15.63,15.7,73500.0,8.2648,8.2648,8.2123,8.2491,73500.0
2005-10-31 11:00:00,15.71,15.78,15.63,15.74,98850.0,8.2543,8.2911,8.2123,8.2701,98850.0
2005-10-31 11:30:00,15.75,15.83,15.73,15.75,47700.0,8.2753,8.3174,8.2648,8.2753,47700.0
2005-10-31 12:00:00,15.76,15.85,15.67,15.67,27000.0,8.2806,8.3279,8.2333,8.2333,27000.0
2005-10-31 12:30:00,15.67,15.69,15.65,15.67,13800.0,8.2333,8.2438,8.2228,8.2333,13800.0
2005-10-31 13:00:00,15.66,15.79,15.66,15.73,17850.0,8.228,8.2963,8.228,8.2648,17850.0
2005-10-31 13:30:00,15.71,15.71,15.63,15.63,10800.0,8.2543,8.2543,8.2123,8.2123,10800.0
2005-10-31 14:00:00,15.64,15.71,15.63,15.67,14850.0,8.2175,8.2543,8.2123,8.2333,14850.0
2005-10-31 14:30:00,15.67,15.76,15.65,15.74,39750.0,8.2333,8.2806,8.2228,8.2701,39750.0
2005-10-31 15:00:00,15.75,15.8,15.7,15.71,28050.0,8.2753,8.3016,8.2491,8.2543,28050.0
2005-10-31 15:30:00,15.71,15.77,15.71,15.72,34950.0,8.2543,8.2858,8.2543,8.2596,34950.0
2005-11-01 09:30:00,15.73,15.73,15.47,15.49,39750.0,8.2648,8.2648,8.1282,8.1387,39750.0
2005-11-01 10:00:00,15.48,15.49,15.33,15.37,48750.0,8.1335,8.1387,8.0547,8.0757,48750.0
2005-11-01 10:30:00,15.39,15.48,15.39,15.47,26250.0,8.0862,8.1335,8.0862,8.1282,26250.0
2005-11-01 11:00:00,15.47,15.47,15.4,15.43,20400.0,8.1282,8.1282,8.0914,8.1072,20400.0
2005-11-01 11:30:00,15.43,15.47,15.41,15.43,12750.0,8.1072,8.1282,8.0967,8.1072,12750.0
2005-11-01 12:00:00,15.45,15.47,15.43,15.43,9900.0,8.1177,8.1282,8.1072,8.1072,9900.0
2005-11-01 12:30:00,15.43,15.48,15.43,15.47,12600.0,8.1072,8.1335,8.1072,8.1282,12600.0
2005-11-01 13:00:00,15.47,15.49,15.43,15.49,12750.0,8.1282,8.1387,8.1072,8.1387,12750.0
2005-11-01 13:30:00,15.49,15.49,15.42,15.42,6150.0,8.1387,8.1387,8.1019,8.1019,6150.0
2005-11-01 14:00:00,15.43,15.5,15.37,15.47,27450.0,8.1072,8.144,8.0757,8.1282,27450.0
2005-11-01 14:30:00,15.49,15.59,15.35,15.36,51900.0,8.1387,8.1913,8.0652,8.0704,51900.0
2005-11-01 15:00:00,15.35,15.41,15.35,15.41,36150.0,8.0652,8.0967,8.0652,8.0967,36150.0
2005-11-01 15:30:00,15.4,15.41,15.33,15.36,37500.0,8.0914,8.0967,8.0547,8.0704,37500.0
2005-11-02 09:30:00,15.3,15.51,15.3,15.39,51600.0,8.0389,8.1492,8.0389,8.0862,51600.0
2005-11-02 10:00:00,15.37,15.39,15.33,15.38,46800.0,8.0757,8.0862,8.0547,8.0809,46800.0
2005-11-02 10:30:00,15.39,15.41,15.33,15.35,17550.0,8.0862,8.0967,8.0547,8.0652,17550.0
2005-11-02 11:00:00,15.36,15.43,15.36,15.4,20250.0,8.0704,8.1072,8.0704,8.0914,20250.0
2005-11-02 11:30:00,15.41,15.45,15.39,15.4,10200.0,8.0967,8.1177,8.0862,8.0914,10200.0
2005-11-02 12:00:00,15.4,15.4,15.34,15.37,37950.0,8.0914,8.0914,8.0599,8.0757,37950.0
2005-11-02 12:30:00,15.38,15.45,15.37,15.41,14850.0,8.0809,8.1177,8.0757,8.0967,14850.0
2005-11-02 13:00:00,15.41,15.42,15.39,15.39,7200.0,8.0967,8.1019,8.0862,8.0862,7200.0
2005-11-02 13:30:00,15.38,15.41,15.34,15.41,26100.0,8.0809,8.0967,8.0599,8.0967,26100.0
2005-11-02 14:00:00,15.41,15.46,15.39,15.41,21450.0,8.0967,8.123,8.0862,8.0967,21450.0
2005-11-02 14:30:00,15.41,15.47,15.41,15.41,31500.0,8.0967,8.1282,8.0967,8.0967,31500.0
2005-11-02 15:00:00,15.41,15.54,15.39,15.49,35100.0,8.0967,8.165,8.0862,8.1387,35100.0
2005-11-02 15:30:00,15.49,15.57,15.49,15.57,58500.0,8.1387,8.1808,8.1387,8.1808,58500.0
2005-11-03 09:30:00,15.67,15.95,15.59,15.95,68850.0,8.2333,8.3804,8.1913,8.3804,68850.0
2005-11-03 10:00:00,15.95,15.99,15.71,15.75,57750.0,8.3804,8.4014,8.2543,8.2753,57750.0
2005-11-03 10:30:00,15.76,15.77,15.55,15.66,67800.0,8.2806,8.2858,8.1702,8.228,67800.0
2005-11-03 11:00:00,15.67,15.75,15.62,15.75,37500.0,8.2333,8.2753,8.207,8.2753,37500.0
2005-11-03 11:30:00,15.75,15.89,15.75,15.84,36450.0,8.2753,8.3489,8.2753,8.3226,36450.0
2005-11-03 12:00:00,15.85,15.9,15.8,15.89,27600.0,8.3279,8.3541,8.3016,8.3489,27600.0
2005-11-03 12:30:00,15.89,15.93,15.88,15.89,24750.0,8.3489,8.3699,8.3436,8.3489,24750.0
2005-11-03 13:00:00,15.91,15.93,15.86,15.89,26400.0,8.3594,8.3699,8.3331,8.3489,26400.0
2005-11-03 13:30:00,15.89,15.92,15.84,15.9,24450.0,8.3489,8.3647,8.3226,8.3541,24450.0
2005-11-03 14:00:00,15.88,15.92,15.87,15.87,23550.0,8.3436,8.3647,8.3384,8.3384,23550.0
2005-11-03 14:30:00,15.87,15.92,15.85,15.89,43200.0,8.3384,8.3647,8.3279,8.3489,43200.0
2005-11-03 15:00:00,15.89,15.89,15.74,15.81,45000.0,8.3489,8.3489,8.2701,8.3069,45000.0
2005-11-03 15:30:00,15.81,15.82,15.63,15.69,58350.0,8.3069,8.3121,8.2123,8.2438,58350.0
2005-11-04 09:30:00,15.68,15.73,15.57,15.58,28650.0,8.2386,8.2648,8.1808,8.186,28650.0
2005-11-04 10:00:00,15.61,15.64,15.43,15.59,29250.0,8.2018,8.2175,8.1072,8.1913,29250.0
2005-11-04 10:30:00,15.58,15.61,15.49,15.55,38250.0,8.186,8.2018,8.1387,8.1702,38250.0
2005-11-04 11:00:00,15.57,15.63,15.52,15.58,46950.0,8.1808,8.2123,8.1545,8.186,46950.0
2005-11-04 11:30:00,15.59,15.61,15.53,15.59,27450.0,8.1913,8.2018,8.1597,8.1913,27450.0
2005-11-04 12:00:00,15.58,15.63,15.55,15.61,22050.0,8.186,8.2123,8.1702,8.2018,22050.0
2005-11-04 12:30:00,15.61,15.63,15.56,15.61,22200.0,8.2018,8.2123,8.1755,8.2018,22200.0
2005-11-04 13:00:00,15.6,15.6,15.56,15.57,10950.0,8.1965,8.1965,8.1755,8.1808,10950.0
2005-11-04 13:30:00,15.56,15.56,15.53,15.54,5850.0,8.1755,8.1755,8.1597,8.165,5850.0
2005-11-04 14:00:00,15.53,15.59,15.53,15.57,14850.0,8.1597,8.1913,8.1597,8.1808,14850.0
2005-11-04 14:30:00,15.57,15.57,15.51,15.55,29250.0,8.1808,8.1808,8.1492,8.1702,29250.0
2005-11-04 15:00:00,15.54,15.54,15.5,15.53,19650.0,8.165,8.165,8.144,8.1597,19650.0
2005-11-04 15:30:00,15.53,15.63,15.51,15.6,95850.0,8.1597,8.2123,8.1492,8.1965,95850.0
2005-11-07 09:30:00,15.51,15.57,15.42,15.45,48900.0,8.1492,8.1808,8.1019,8.1177,48900.0
2005-11-07 10:00:00,15.5,15.5,15.33,15.36,52650.0,8.144,8.144,8.0547,8.0704,52650.0
2005-11-07 10:30:00,15.36,15.54,15.33,15.52,41700.0,8.0704,8.165,8.0547,8.1545,41700.0
2005-11-07 11:00:00,15.51,15.52,15.41,15.44,30150.0,8.1492,8.1545,8.0967,8.1125,30150.0
2005-11-07 11:30:00,15.47,15.52,15.43,15.44,20400.0,8.1282,8.1545,8.1072,8.1125,20400.0
2005-11-07 12:00:00,15.43,15.54,15.4,15.47,43950.0,8.1072,8.165,8.0914,8.1282,43950.0
2005-11-07 12:30:00,15.48,15.53,15.45,15.5,22200.0,8.1335,8.1597,8.1177,8.144,22200.0
2005-11-07 13:00:00,15.51,15.51,15.43,15.44,63300.0,8.1492,8.1492,8.1072,8.1125,63300.0
2005-11-07 13:30:00,15.45,15.53,15.45,15.47,49200.0,8.1177,8.1597,8.1177,8.1282,49200.0
2005-11-07 14:00:00,15.47,15.59,15.45,15.59,56400.0,8.1282,8.1913,8.1177,8.1913,56400.0
2005-11-07 14:30:00,15.58,15.6,15.57,15.6,54600.0,8.186,8.1965,8.1808,8.1965,54600.0
2005-11-07 15:00:00,15.6,15.63,15.57,15.59,98700.0,8.1965,8.2123,8.1808,8.1913,98700.0
2005-11-07 15:30:00,15.59,15.7,15.59,15.63,99300.0,8.1913,8.2491,8.1913,8.2123,99300.0
2005-11-08 09:30:00,15.63,15.85,15.61,15.67,173250.0,8.2123,8.3279,8.2018,8.2333,173250.0
2005-11-08 10:00:00,15.67,15.77,15.67,15.73,83250.0,8.2333,8.2858,8.2333,8.2648,83250.0
2005-11-08 10:30:00,15.73,15.75,15.67,15.73,83250.0,8.2648,8.2753,8.2333,8.2648,83250.0
2005-11-08 11:00:00,15.76,15.81,15.69,15.81,41250.0,8.2806,8.3069,8.2438,8.3069,41250.0
2005-11-08 11:30:00,15.81,15.83,15.71,15.74,58050.0,8.3069,8.3174,8.2543,8.2701,58050.0
2005-11-08 12:00:00,15.73,15.77,15.71,15.77,24900.0,8.2648,8.2858,8.2543,8.2858,24900.0
2005-11-08 12:30:00,15.77,15.77,15.71,15.72,15900.0,8.2858,8.2858,8.2543,8.2596,15900.0
2005-11-08 13:00:00,15.72,15.75,15.7,15.73,18600.0,8.2596,8.2753,8.2491,8.2648,18600.0
2005-11-08 13:30:00,15.71,15.77,15.69,15.76,43200.0,8.2543,8.2858,8.2438,8.2806,43200.0
2005-11-08 14:00:00,15.76,15.8,15.76,15.78,67050.0,8.2806,8.3016,8.2806,8.2911,67050.0
2005-11-08 14:30:00,15.78,15.83,15.75,15.75,52500.0,8.2911,8.3174,8.2753,8.2753,52500.0
2005-11-08 15:00:00,15.75,15.81,15.73,15.75,65100.0,8.2753,8.3069,8.2648,8.2753,65100.0
2005-11-08 15:30:00,15.76,15.83,15.71,15.71,105900.0,8.2806,8.3174,8.2543,8.2543,105900.0
2005-11-09 09:30:00,15.73,15.97,15.71,15.81,32400.0,8.2648,8.3909,8.2543,8.3069,32400.0
2005-11-09 10:00:00,15.81,15.86,15.81,15.81,19200.0,8.3069,8.3331,8.3069,8.3069,19200.0
2005-11-09 10:30:00,15.83,15.91,15.81,15.83,25200.0,8.3174,8.3594,8.3069,8.3174,25200.0
2005-11-09 11:00:00,15.82,15.83,15.79,15.79,15600.0,8.3121,8.3174,8.2963,8.2963,15600.0
2005-11-09 11:30:00,15.79,15.84,15.77,15.84,17400.0,8.2963,8.3226,8.2858,8.3226,17400.0
2005-11-09 12:00:00,15.85,16.1,15.83,16.07,34500.0,8.3279,8.4592,8.3174,8.4435,34500.0
2005-11-09 12:30:00,16.1,16.13,16.03,16.09,40800.0,8.4592,8.475,8.4224,8.454,40800.0
2005-11-09 13:00:00,16.11,16.11,16.03,16.06,19350.0,8.4645,8.4645,8.4224,8.4382,19350.0
2005-11-09 13:30:00,16.06,16.24,16.06,16.15,51300.0,8.4382,8.5328,8.4382,8.4855,51300.0
2005-11-09 14:00:00,16.16,16.17,16.01,16.04,38250.0,8.4908,8.496,8.4119,8.4277,38250.0
2005-11-09 14:30:00,16.05,16.11,16.0,16.0,49200.0,8.433,8.4645,8.4067,8.4067,49200.0
2005-11-09 15:00:00,16.0,16.07,16.0,16.01,48450.0,8.4067,8.4435,8.4067,8.4119,48450.0
2005-11-09 15:30:00,16.02,16.03,15.96,16.0,49800.0,8.4172,8.4224,8.3857,8.4067,49800.0
2005-11-10 09:30:00,16.01,16.07,15.93,15.95,59100.0,8.4119,8.4435,8.3699,8.3804,59100.0
2005-11-10 10:00:00,15.95,16.02,15.81,15.84,63450.0,8.3804,8.4172,8.3069,8.3226,63450.0
2005-11-10 10:30:00,15.83,15.83,15.73,15.77,48600.0,8.3174,8.3174,8.2648,8.2858,48600.0
2005-11-10 11:00:00,15.77,15.82,15.77,15.81,22950.0,8.2858,8.3121,8.2858,8.3069,22950.0
2005-11-10 11:30:00,15.83,15.85,15.78,15.83,19200.0,8.3174,8.3279,8.2911,8.3174,19200.0
2005-11-10 12:00:00,15.83,15.84,15.73,15.76,21600.0,8.3174,8.3226,8.2648,8.2806,21600.0
2005-11-10 12:30:00,15.77,15.8,15.77,15.8,16200.0,8.2858,8.3016,8.2858,8.3016,16200.0
2005-11-10 13:00:00,15.81,15.86,15.8,15.83,13800.0,8.3069,8.3331,8.3016,8.3174,13800.0
2005-11-10 13:30:00,15.83,16.08,15.83,16.07,39150.0,8.3174,8.4487,8.3174,8.4435,39150.0
2005-11-10 14:00:00,16.07,16.07,16.02,16.06,20550.0,8.4435,8.4435,8.4172,8.4382,20550.0
2005-11-10 14:30:00,16.06,16.07,15.99,16.04,31650.0,8.4382,8.4435,8.4014,8.4277,31650.0
2005-11-10 15:00:00,16.03,16.11,16.03,16.09,38550.0,8.4224,8.4645,8.4224,8.454,38550.0
2005-11-10 15:30:00,16.06,16.1,16.02,16.04,51600.0,8.4382,8.4592,8.4172,8.4277,51600.0
2005-11-11 09:30:00,16.0,16.05,15.82,15.83,17100.0,8.4067,8.433,8.3121,8.3174,17100.0
2005-11-11 10:00:00,15.84,15.9,15.84,15.89,21600.0,8.3226,8.3541,8.3226,8.3489,21600.0
2005-11-11 10:30:00,15.89,15.89,15.83,15.83,24450.0,8.3489,8.3489,8.3174,8.3174,24450.0
2005-11-11 11:00:00,15.83,15.87,15.77,15.87,21600.0,8.3174,8.3384,8.2858,8.3384,21600.0
2005-11-11 11:30:00,15.86,15.86,15.81,15.85,14700.0,8.3331,8.3331,8.3069,8.3279,14700.0
2005-11-11 12:00:00,15.85,15.86,15.81,15.83,11100.0,8.3279,8.3331,8.3069,8.3174,11100.0
2005-11-11 12:30:00,15.83,15.85,15.8,15.81,31200.0,8.3174,8.3279,8.3016,8.3069,31200.0
2005-11-11 13:00:00,15.81,15.83,15.79,15.81,23700.0,8.3069,8.3174,8.2963,8.3069,23700.0
2005-11-11 13:30:00,15.81,15.83,15.77,15.81,17850.0,8.3069,8.3174,8.2858,8.3069,17850.0
2005-11-11 14:00:00,15.81,15.82,15.81,15.82,14850.0,8.3069,8.3121,8.3069,8.3121,14850.0
2005-11-11 14:30:00,15.81,15.9,15.81,15.88,18750.0,8.3069,8.3541,8.3069,8.3436,18750.0
2005-11-11 15:00:00,15.87,15.87,15.83,15.83,13800.0,8.3384,8.3384,8.3174,8.3174,13800.0
2005-11-11 15:30:00,15.84,15.92,15.82,15.88,24000.0,8.3226,8.3647,8.3121,8.3436,24000.0
2005-11-14 09:30:00,15.89,15.89,15.69,15.74,37050.0,8.3489,8.3489,8.2438,8.2701,37050.0
2005-11-14 10:00:00,15.74,15.77,15.65,15.69,20250.0,8.2701,8.2858,8.2228,8.2438,20250.0
2005-11-14 10:30:00,15.69,15.72,15.64,15.65,24900.0,8.2438,8.2596,8.2175,8.2228,24900.0
2005-11-14 11:00:00,15.65,15.68,15.57,15.63,34950.0,8.2228,8.2386,8.1808,8.2123,34950.0
2005-11-14 11:30:00,15.59,15.61,15.53,15.57,19950.0,8.1913,8.2018,8.1597,8.1808,19950.0
2005-11-14 12:00:00,15.57,15.61,15.54,15.6,12300.0,8.1808,8.2018,8.165,8.1965,12300.0
2005-11-14 12:30:00,15.61,15.65,15.59,15.59,21900.0,8.2018,8.2228,8.1913,8.1913,21900.0
2005-11-14 13:00:00,15.59,15.61,15.57,15.58,13950.0,8.1913,8.2018,8.1808,8.186,13950.0
2005-11-14 13:30:00,15.58,15.63,15.55,15.63,29400.0,8.186,8.2123,8.1702,8.2123,29400.0
2005-11-14 14:00:00,15.63,15.64,15.55,15.61,96150.0,8.2123,8.2175,8.1702,8.2018,96150.0
2005-11-14 14:30:00,15.62,15.67,15.62,15.63,55650.0,8.207,8.2333,8.207,8.2123,55650.0
2005-11-14 15:00:00,15.63,15.65,15.53,15.56,47250.0,8.2123,8.2228,8.1597,8.1755,47250.0
2005-11-14 15:30:00,15.56,15.63,15.54,15.62,68100.0,8.1755,8.2123,8.165,8.207,68100.0
2005-11-15 09:30:00,15.67,15.67,15.48,15.49,19200.0,8.2333,8.2333,8.1335,8.1387,19200.0
2005-11-15 10:00:00,15.51,15.58,15.44,15.51,17550.0,8.1492,8.186,8.1125,8.1492,17550.0
2005-11-15 10:30:00,15.49,15.56,15.39,15.44,30450.0,8.1387,8.1755,8.0862,8.1125,30450.0
2005-11-15 11:00:00,15.47,15.57,15.45,15.57,39450.0,8.1282,8.1808,8.1177,8.1808,39450.0
2005-11-15 11:30:00,15.54,15.62,15.53,15.62,26550.0,8.165,8.207,8.1597,8.207,26550.0
2005-11-15 12:00:00,15.61,15.63,15.5,15.55,45000.0,8.2018,8.2123,8.144,8.1702,45000.0
2005-11-15 12:30:00,15.53,15.6,15.52,15.52,20100.0,8.1597,8.1965,8.1545,8.1545,20100.0
2005-11-15 13:00:00,15.53,15.55,15.46,15.49,60000.0,8.1597,8.1702,8.123,8.1387,60000.0
2005-11-15 13:30:00,15.48,15.52,15.2,15.35,59250.0,8.1335,8.1545,7.9864,8.0652,59250.0
2005-11-15 14:00:00,15.35,15.45,15.32,15.43,35250.0,8.0652,8.1177,8.0494,8.1072,35250.0
2005-11-15 14:30:00,15.41,15.48,15.37,15.38,22650.0,8.0967,8.1335,8.0757,8.0809,22650.0
2005-11-15 15:00:00,15.38,15.49,15.33,15.43,36450.0,8.0809,8.1387,8.0547,8.1072,36450.0
2005-11-15 15:30:00,15.44,15.54,15.42,15.49,62100.0,8.1125,8.165,8.1019,8.1387,62100.0
2005-11-16 09:30:00,14.83,15.3,14.67,15.06,101550.0,7.7919,8.0389,7.7079,7.9128,101550.0
2005-11-16 10:00:00,15.07,15.13,14.9,14.95,116100.0,7.918,7.9496,7.8287,7.855,116100.0
2005-11-16 10:30:00,14.95,15.0,14.76,14.87,69600.0,7.855,7.8813,7.7552,7.813,69600.0
2005-11-16 11:00:00,14.87,14.95,14.85,14.89,67800.0,7.813,7.855,7.8025,7.8235,67800.0
2005-11-16 11:30:00,14.88,14.99,14.85,14.93,249750.0,7.8182,7.876,7.8025,7.8445,249750.0
2005-11-16 12:00:00,14.93,14.93,14.77,14.81,132300.0,7.8445,7.8445,7.7604,7.7814,132300.0
2005-11-16 12:30:00,14.81,14.89,14.76,14.76,48150.0,7.7814,7.8235,7.7552,7.7552,48150.0
2005-11-16 13:00:00,14.75,14.87,14.75,14.78,97050.0,7.7499,7.813,7.7499,7.7657,97050.0
2005-11-16 13:30:00,14.77,14.78,14.52,14.69,137100.0,7.7604,7.7657,7.6291,7.7184,137100.0
2005-11-16 14:00:00,14.69,14.73,14.45,14.47,246300.0,7.7184,7.7394,7.5923,7.6028,246300.0
2005-11-16 14:30:00,14.49,14.49,14.08,14.25,461100.0,7.6133,7.6133,7.3979,7.4872,461100.0
2005-11-16 15:00:00,14.31,14.49,14.27,14.41,310350.0,7.5187,7.6133,7.4977,7.5713,310350.0
2005-11-16 15:30:00,14.42,14.52,14.31,14.33,301950.0,7.5765,7.6291,7.5187,7.5292,301950.0
2005-11-17 09:30:00,14.53,14.75,14.44,14.53,232950.0,7.6343,7.7499,7.587,7.6343,232950.0
2005-11-17 10:00:00,14.53,14.71,14.47,14.63,97350.0,7.6343,7.7289,7.6028,7.6869,97350.0
2005-11-17 10:30:00,14.63,14.63,14.5,14.5,71850.0,7.6869,7.6869,7.6186,7.6186,71850.0
2005-11-17 11:00:00,14.51,14.8,14.47,14.7,96450.0,7.6238,7.7762,7.6028,7.7236,96450.0
2005-11-17 11:30:00,14.69,14.75,14.57,14.6,93450.0,7.7184,7.7499,7.6553,7.6711,93450.0
2005-11-17 12:00:00,14.61,14.66,14.5,14.52,81150.0,7.6764,7.7026,7.6186,7.6291,81150.0
2005-11-17 12:30:00,14.52,14.58,14.48,14.51,57600.0,7.6291,7.6606,7.6081,7.6238,57600.0
2005-11-17 13:00:00,14.51,14.57,14.47,14.53,102150.0,7.6238,7.6553,7.6028,7.6343,102150.0
2005-11-17 13:30:00,14.53,14.56,14.41,14.43,97050.0,7.6343,7.6501,7.5713,7.5818,97050.0
2005-11-17 14:00:00,14.43,14.43,14.33,14.34,158400.0,7.5818,7.5818,7.5292,7.5345,158400.0
2005-11-17 14:30:00,14.34,14.34,14.17,14.26,156750.0,7.5345,7.5345,7.4452,7.4925,156750.0
2005-11-17 15:00:00,14.26,14.33,14.19,14.27,190650.0,7.4925,7.5292,7.4557,7.4977,190650.0
2005-11-17 15:30:00,14.26,14.41,14.26,14.32,248700.0,7.4925,7.5713,7.4925,7.524,248700.0
2005-11-18 09:30:00,14.39,14.41,14.17,14.31,94050.0,7.5608,7.5713,7.4452,7.5187,94050.0
2005-11-18 10:00:00,14.31,14.52,14.31,14.42,298650.0,7.5187,7.6291,7.5187,7.5765,298650.0
2005-11-18 10:30:00,14.41,14.45,14.33,14.42,98550.0,7.5713,7.5923,7.5292,7.5765,98550.0
2005-11-18 11:00:00,14.42,14.49,14.39,14.42,165750.0,7.5765,7.6133,7.5608,7.5765,165750.0
2005-11-18 11:30:00,14.43,14.45,14.4,14.42,125250.0,7.5818,7.5923,7.566,7.5765,125250.0
2005-11-18 12:00:00,14.42,14.43,14.4,14.41,144450.0,7.5765,7.5818,7.566,7.5713,144450.0
2005-11-18 12:30:00,14.41,14.43,14.41,14.43,114150.0,7.5713,7.5818,7.5713,7.5818,114150.0
2005-11-18 13:00:00,14.42,14.44,14.4,14.41,105000.0,7.5765,7.587,7.566,7.5713,105000.0
2005-11-18 13:30:00,14.42,14.49,14.41,14.49,95100.0,7.5765,7.6133,7.5713,7.6133,95100.0
2005-11-18 14:00:00,14.49,14.49,14.44,14.45,70350.0,7.6133,7.6133,7.587,7.5923,70350.0
2005-11-18 14:30:00,14.45,14.47,14.44,14.46,105450.0,7.5923,7.6028,7.587,7.5975,105450.0
2005-11-18 15:00:00,14.47,14.5,14.43,14.47,171900.0,7.6028,7.6186,7.5818,7.6028,171900.0
2005-11-18 15:30:00,14.47,14.49,14.44,14.47,158700.0,7.6028,7.6133,7.587,7.6028,158700.0
2005-11-21 09:30:00,14.57,14.75,14.53,14.72,477150.0,7.6553,7.7499,7.6343,7.7342,477150.0
2005-11-21 10:00:00,14.72,14.85,14.72,14.83,93450.0,7.7342,7.8025,7.7342,7.7919,93450.0
2005-11-21 10:30:00,14.82,14.84,14.73,14.77,98850.0,7.7867,7.7972,7.7394,7.7604,98850.0
2005-11-21 11:00:00,14.77,14.8,14.73,14.76,57600.0,7.7604,7.7762,7.7394,7.7552,57600.0
2005-11-21 11:30:00,14.77,14.8,14.75,14.77,35550.0,7.7604,7.7762,7.7499,7.7604,35550.0
2005-11-21 12:00:00,14.78,14.81,14.75,14.77,20700.0,7.7657,7.7814,7.7499,7.7604,20700.0
2005-11-21 12:30:00,14.77,14.77,14.65,14.71,30150.0,7.7604,7.7604,7.6974,7.7289,30150.0
2005-11-21 13:00:00,14.7,14.73,14.67,14.72,19200.0,7.7236,7.7394,7.7079,7.7342,19200.0
2005-11-21 13:30:00,14.73,14.74,14.7,14.72,27900.0,7.7394,7.7447,7.7236,7.7342,27900.0
2005-11-21 14:00:00,14.7,14.77,14.67,14.72,61800.0,7.7236,7.7604,7.7079,7.7342,61800.0
2005-11-21 14:30:00,14.71,14.72,14.56,14.6,64650.0,7.7289,7.7342,7.6501,7.6711,64650.0
2005-11-21 15:00:00,14.6,14.65,14.55,14.58,167400.0,7.6711,7.6974,7.6448,7.6606,167400.0
2005-11-21 15:30:00,14.57,14.6,14.55,14.57,242100.0,7.6553,7.6711,7.6448,7.6553,242100.0
2005-11-22 09:30:00,14.6,14.7,14.57,14.6,70650.0,7.6711,7.7236,7.6553,7.6711,70650.0
2005-11-22 10:00:00,14.59,14.65,14.54,14.58,207150.0,7.6658,7.6974,7.6396,7.6606,207150.0
2005-11-22 10:30:00,14.58,14.61,14.57,14.59,83700.0,7.6606,7.6764,7.6553,7.6658,83700.0
2005-11-22 11:00:00,14.59,14.63,14.59,14.6,36750.0,7.6658,7.6869,7.6658,7.6711,36750.0
2005-11-22 11:30:00,14.59,14.61,14.57,14.59,47100.0,7.6658,7.6764,7.6553,7.6658,47100.0
2005-11-22 12:00:00,14.59,14.61,14.58,14.59,30300.0,7.6658,7.6764,7.6606,7.6658,30300.0
2005-11-22 12:30:00,14.59,14.62,14.57,14.58,24450.0,7.6658,7.6816,7.6553,7.6606,24450.0
2005-11-22 13:00:00,14.58,14.64,14.55,14.57,41850.0,7.6606,7.6921,7.6448,7.6553,41850.0
2005-11-22 13:30:00,14.58,14.63,14.57,14.62,41700.0,7.6606,7.6869,7.6553,7.6816,41700.0
2005-11-22 14:00:00,14.62,14.73,14.62,14.71,43800.0,7.6816,7.7394,7.6816,7.7289,43800.0
2005-11-22 14:30:00,14.71,14.77,14.69,14.73,181350.0,7.7289,7.7604,7.7184,7.7394,181350.0
2005-11-22 15:00:00,14.73,14.77,14.7,14.76,125550.0,7.7394,7.7604,7.7236,7.7552,125550.0
2005-11-22 15:30:00,14.76,14.81,14.75,14.75,218700.0,7.7552,7.7814,7.7499,7.7499,218700.0
2005-11-23 09:30:00,14.71,14.74,14.51,14.71,68550.0,7.7289,7.7447,7.6238,7.7289,68550.0
2005-11-23 10:00:00,14.71,14.74,14.51,14.71,50700.0,7.7289,7.7447,7.6238,7.7289,50700.0
2005-11-23 10:30:00,14.71,14.78,14.68,14.75,53400.0,7.7289,7.7657,7.7131,7.7499,53400.0
2005-11-23 11:00:00,14.74,14.8,14.71,14.8,49650.0,7.7447,7.7762,7.7289,7.7762,49650.0
2005-11-23 11:30:00,14.79,14.8,14.74,14.75,63750.0,7.7709,7.7762,7.7447,7.7499,63750.0
2005-11-23 12:00:00,14.75,14.75,14.68,14.71,29400.0,7.7499,7.7499,7.7131,7.7289,29400.0
2005-11-23 12:30:00,14.71,14.75,14.7,14.71,44250.0,7.7289,7.7499,7.7236,7.7289,44250.0
2005-11-23 13:00:00,14.71,14.74,14.68,14.74,35550.0,7.7289,7.7447,7.7131,7.7447,35550.0
2005-11-23 13:30:00,14.74,14.74,14.7,14.73,32550.0,7.7447,7.7447,7.7236,7.7394,32550.0
2005-11-23 14:00:00,14.73,14.78,14.72,14.75,53100.0,7.7394,7.7657,7.7342,7.7499,53100.0
2005-11-23 14:30:00,14.75,14.77,14.7,14.71,56700.0,7.7499,7.7604,7.7236,7.7289,56700.0
2005-11-23 15:00:00,14.71,14.75,14.69,14.71,44850.0,7.7289,7.7499,7.7184,7.7289,44850.0
2005-11-23 15:30:00,14.7,14.75,14.65,14.67,93900.0,7.7236,7.7499,7.6974,7.7079,93900.0
2005-11-25 09:30:00,14.72,14.84,14.72,14.81,22800.0,7.7342,7.7972,7.7342,7.7814,22800.0
2005-11-25 10:00:00,14.81,14.84,14.79,14.84,49350.0,7.7814,7.7972,7.7709,7.7972,49350.0
2005-11-25 10:30:00,14.84,14.84,14.79,14.81,37050.0,7.7972,7.7972,7.7709,7.7814,37050.0
2005-11-25 11:00:00,14.81,14.87,14.79,14.82,37350.0,7.7814,7.813,7.7709,7.7867,37350.0
2005-11-25 11:30:00,14.81,14.86,14.8,14.82,39750.0,7.7814,7.8077,7.7762,7.7867,39750.0
2005-11-25 12:00:00,14.83,14.91,14.81,14.87,97500.0,7.7919,7.834,7.7814,7.813,97500.0
2005-11-25 12:30:00,14.87,14.91,14.83,14.89,89550.0,7.813,7.834,7.7919,7.8235,89550.0
2005-11-25 13:00:00,14.89,14.89,14.89,14.89,1950.0,7.8235,7.8235,7.8235,7.8235,1950.0
2005-11-25 13:30:00,14.89,14.89,14.89,14.89,0.0,7.8235,7.8235,7.8235,7.8235,0.0
2005-11-25 14:00:00,14.89,14.89,14.89,14.89,0.0,7.8235,7.8235,7.8235,7.8235,0.0
2005-11-25 14:30:00,14.89,14.89,14.89,14.89,0.0,7.8235,7.8235,7.8235,7.8235,0.0
2005-11-25 15:00:00,14.89,14.89,14.89,14.89,0.0,7.8235,7.8235,7.8235,7.8235,0.0
2005-11-25 15:30:00,14.89,14.89,14.89,14.89,0.0,7.8235,7.8235,7.8235,7.8235,0.0
2005-11-28 09:30:00,14.25,14.83,14.25,14.66,101250.0,7.4872,7.7919,7.4872,7.7026,101250.0
2005-11-28 10:00:00,14.65,14.67,14.59,14.63,53100.0,7.6974,7.7079,7.6658,7.6869,53100.0
2005-11-28 10:30:00,14.62,14.69,14.62,14.64,49650.0,7.6816,7.7184,7.6816,7.6921,49650.0
2005-11-28 11:00:00,14.64,14.69,14.61,14.63,54600.0,7.6921,7.7184,7.6764,7.6869,54600.0
2005-11-28 11:30:00,14.63,14.64,14.61,14.61,32100.0,7.6869,7.6921,7.6764,7.6764,32100.0
2005-11-28 12:00:00,14.61,14.61,14.55,14.57,29700.0,7.6764,7.6764,7.6448,7.6553,29700.0
2005-11-28 12:30:00,14.57,14.63,14.56,14.62,66600.0,7.6553,7.6869,7.6501,7.6816,66600.0
2005-11-28 13:00:00,14.62,14.64,14.59,14.61,40500.0,7.6816,7.6921,7.6658,7.6764,40500.0
2005-11-28 13:30:00,14.61,14.61,14.59,14.61,29850.0,7.6764,7.6764,7.6658,7.6764,29850.0
2005-11-28 14:00:00,14.62,14.66,14.59,14.61,59850.0,7.6816,7.7026,7.6658,7.6764,59850.0
2005-11-28 14:30:00,14.6,14.64,14.58,14.59,57300.0,7.6711,7.6921,7.6606,7.6658,57300.0
2005-11-28 15:00:00,14.59,14.6,14.51,14.53,52800.0,7.6658,7.6711,7.6238,7.6343,52800.0
2005-11-28 15:30:00,14.53,14.59,14.49,14.53,137400.0,7.6343,7.6658,7.6133,7.6343,137400.0
2005-11-29 09:30:00,14.68,14.68,14.49,14.56,210750.0,7.7131,7.7131,7.6133,7.6501,210750.0
2005-11-29 10:00:00,14.57,14.57,14.5,14.51,139650.0,7.6553,7.6553,7.6186,7.6238,139650.0
2005-11-29 10:30:00,14.51,14.55,14.45,14.46,151050.0,7.6238,7.6448,7.5923,7.5975,151050.0
2005-11-29 11:00:00,14.45,14.53,14.43,14.47,99450.0,7.5923,7.6343,7.5818,7.6028,99450.0
2005-11-29 11:30:00,14.48,14.54,14.44,14.47,87000.0,7.6081,7.6396,7.587,7.6028,87000.0
2005-11-29 12:00:00,14.47,14.49,14.4,14.47,60300.0,7.6028,7.6133,7.566,7.6028,60300.0
2005-11-29 12:30:00,14.47,14.48,14.45,14.46,173850.0,7.6028,7.6081,7.5923,7.5975,173850.0
2005-11-29 13:00:00,14.46,14.47,14.43,14.45,41100.0,7.5975,7.6028,7.5818,7.5923,41100.0
2005-11-29 13:30:00,14.45,14.48,14.42,14.47,48900.0,7.5923,7.6081,7.5765,7.6028,48900.0
2005-11-29 14:00:00,14.47,14.7,14.47,14.61,325950.0,7.6028,7.7236,7.6028,7.6764,325950.0
2005-11-29 14:30:00,14.6,14.65,14.55,14.65,181050.0,7.6711,7.6974,7.6448,7.6974,181050.0
2005-11-29 15:00:00,14.65,14.69,14.59,14.69,138450.0,7.6974,7.7184,7.6658,7.7184,138450.0
2005-11-29 15:30:00,14.69,14.72,14.64,14.69,200550.0,7.7184,7.7342,7.6921,7.7184,200550.0
2005-11-30 09:30:00,14.79,14.91,14.7,14.8,72300.0,7.7709,7.834,7.7236,7.7762,72300.0
2005-11-30 10:00:00,14.8,14.85,14.74,14.82,69900.0,7.7762,7.8025,7.7447,7.7867,69900.0
2005-11-30 10:30:00,14.82,14.82,14.77,14.79,65250.0,7.7867,7.7867,7.7604,7.7709,65250.0
2005-11-30 11:00:00,14.79,14.8,14.76,14.79,46950.0,7.7709,7.7762,7.7552,7.7709,46950.0
2005-11-30 11:30:00,14.8,14.8,14.74,14.77,28650.0,7.7762,7.7762,7.7447,7.7604,28650.0
2005-11-30 12:00:00,14.77,14.81,14.77,14.79,66750.0,7.7604,7.7814,7.7604,7.7709,66750.0
2005-11-30 12:30:00,14.8,14.87,14.78,14.85,55350.0,7.7762,7.813,7.7657,7.8025,55350.0
2005-11-30 13:00:00,14.84,14.85,14.79,14.81,45450.0,7.7972,7.8025,7.7709,7.7814,45450.0
2005-11-30 13:30:00,14.81,14.83,14.79,14.8,65700.0,7.7814,7.7919,7.7709,7.7762,65700.0
2005-11-30 14:00:00,14.79,14.82,14.75,14.77,61950.0,7.7709,7.7867,7.7499,7.7604,61950.0
2005-11-30 14:30:00,14.75,14.75,14.7,14.75,51750.0,7.7499,7.7499,7.7236,7.7499,51750.0
2005-11-30 15:00:00,14.75,14.75,14.67,14.67,74100.0,7.7499,7.7499,7.7079,7.7079,74100.0
2005-11-30 15:30:00,14.67,14.73,14.59,14.61,157200.0,7.7079,7.7394,7.6658,7.6764,157200.0
2005-12-01 09:30:00,14.77,14.83,14.71,14.79,67500.0,7.7604,7.7919,7.7289,7.7709,67500.0
2005-12-01 10:00:00,14.78,14.85,14.78,14.84,75900.0,7.7657,7.8025,7.7657,7.7972,75900.0
2005-12-01 10:30:00,14.84,14.89,14.8,14.89,39750.0,7.7972,7.8235,7.7762,7.8235,39750.0
2005-12-01 11:00:00,14.89,14.89,14.8,14.8,42150.0,7.8235,7.8235,7.7762,7.7762,42150.0
2005-12-01 11:30:00,14.8,14.84,14.79,14.83,49650.0,7.7762,7.7972,7.7709,7.7919,49650.0
2005-12-01 12:00:00,14.83,14.88,14.83,14.87,52350.0,7.7919,7.8182,7.7919,7.813,52350.0
2005-12-01 12:30:00,14.87,14.9,14.86,14.88,30300.0,7.813,7.8287,7.8077,7.8182,30300.0
2005-12-01 13:00:00,14.87,14.89,14.8,14.81,57450.0,7.813,7.8235,7.7762,7.7814,57450.0
2005-12-01 13:30:00,14.83,14.84,14.8,14.81,27150.0,7.7919,7.7972,7.7762,7.7814,27150.0
2005-12-01 14:00:00,14.81,14.84,14.81,14.83,47850.0,7.7814,7.7972,7.7814,7.7919,47850.0
2005-12-01 14:30:00,14.83,14.88,14.83,14.87,48750.0,7.7919,7.8182,7.7919,7.813,48750.0
2005-12-01 15:00:00,14.87,14.92,14.86,14.91,86550.0,7.813,7.8392,7.8077,7.834,86550.0
2005-12-01 15:30:00,14.9,14.93,14.82,14.93,71100.0,7.8287,7.8445,7.7867,7.8445,71100.0
2005-12-02 09:30:00,14.87,14.9,14.83,14.9,66750.0,7.813,7.8287,7.7919,7.8287,66750.0
2005-12-02 10:00:00,14.89,14.94,14.87,14.91,49800.0,7.8235,7.8497,7.813,7.834,49800.0
2005-12-02 10:30:00,14.91,14.93,14.87,14.89,40950.0,7.834,7.8445,7.813,7.8235,40950.0
2005-12-02 11:00:00,14.88,14.98,14.88,14.98,52350.0,7.8182,7.8708,7.8182,7.8708,52350.0
2005-12-02 11:30:00,14.98,15.01,14.91,14.92,36900.0,7.8708,7.8865,7.834,7.8392,36900.0
2005-12-02 12:00:00,14.91,14.93,14.89,14.91,27600.0,7.834,7.8445,7.8235,7.834,27600.0
2005-12-02 12:30:00,14.91,14.93,14.89,14.91,24750.0,7.834,7.8445,7.8235,7.834,24750.0
2005-12-02 13:00:00,14.91,14.95,14.89,14.89,33600.0,7.834,7.855,7.8235,7.8235,33600.0
2005-12-02 13:30:00,14.89,14.91,14.88,14.9,32400.0,7.8235,7.834,7.8182,7.8287,32400.0
2005-12-02 14:00:00,14.91,14.95,14.9,14.95,27600.0,7.834,7.855,7.8287,7.855,27600.0
2005-12-02 14:30:00,14.94,14.96,14.9,14.91,30750.0,7.8497,7.8603,7.8287,7.834,30750.0
2005-12-02 15:00:00,14.93,14.95,14.9,14.93,44100.0,7.8445,7.855,7.8287,7.8445,44100.0
2005-12-02 15:30:00,14.94,14.99,14.91,14.95,43500.0,7.8497,7.876,7.834,7.855,43500.0
2005-12-05 09:30:00,14.41,14.65,14.39,14.43,381000.0,7.5713,7.6974,7.5608,7.5818,381000.0
2005-12-05 10:00:00,14.43,14.5,14.33,14.49,172650.0,7.5818,7.6186,7.5292,7.6133,172650.0
2005-12-05 10:30:00,14.5,14.53,14.47,14.49,105750.0,7.6186,7.6343,7.6028,7.6133,105750.0
2005-12-05 11:00:00,14.51,14.51,14.43,14.44,104250.0,7.6238,7.6238,7.5818,7.587,104250.0
2005-12-05 11:30:00,14.44,14.45,14.41,14.42,69750.0,7.587,7.5923,7.5713,7.5765,69750.0
2005-12-05 12:00:00,14.42,14.43,14.35,14.43,103650.0,7.5765,7.5818,7.5397,7.5818,103650.0
2005-12-05 12:30:00,14.44,14.51,14.43,14.43,77700.0,7.587,7.6238,7.5818,7.5818,77700.0
2005-12-05 13:00:00,14.43,14.45,14.35,14.44,75900.0,7.5818,7.5923,7.5397,7.587,75900.0
2005-12-05 13:30:00,14.41,14.5,14.41,14.47,78150.0,7.5713,7.6186,7.5713,7.6028,78150.0
2005-12-05 14:00:00,14.47,14.56,14.47,14.52,95400.0,7.6028,7.6501,7.6028,7.6291,95400.0
2005-12-05 14:30:00,14.52,14.56,14.49,14.53,46950.0,7.6291,7.6501,7.6133,7.6343,46950.0
2005-12-05 15:00:00,14.53,14.54,14.46,14.49,75300.0,7.6343,7.6396,7.5975,7.6133,75300.0
2005-12-05 15:30:00,14.48,14.59,14.48,14.55,118350.0,7.6081,7.6658,7.6081,7.6448,118350.0
2005-12-06 09:30:00,14.53,14.66,14.53,14.59,136350.0,7.6343,7.7026,7.6343,7.6658,136350.0
2005-12-06 10:00:00,14.59,14.65,14.55,14.59,130200.0,7.6658,7.6974,7.6448,7.6658,130200.0
2005-12-06 10:30:00,14.59,14.59,14.49,14.53,99600.0,7.6658,7.6658,7.6133,7.6343,99600.0
2005-12-06 11:00:00,14.55,14.57,14.49,14.49,116700.0,7.6448,7.6553,7.6133,7.6133,116700.0
2005-12-06 11:30:00,14.5,14.53,14.45,14.47,96450.0,7.6186,7.6343,7.5923,7.6028,96450.0
2005-12-06 12:00:00,14.48,14.48,14.41,14.45,93450.0,7.6081,7.6081,7.5713,7.5923,93450.0
2005-12-06 12:30:00,14.45,14.5,14.44,14.49,73800.0,7.5923,7.6186,7.587,7.6133,73800.0
2005-12-06 13:00:00,14.49,14.5,14.41,14.45,69000.0,7.6133,7.6186,7.5713,7.5923,69000.0
2005-12-06 13:30:00,14.45,14.48,14.4,14.4,113550.0,7.5923,7.6081,7.566,7.566,113550.0
2005-12-06 14:00:00,14.4,14.43,14.37,14.39,78600.0,7.566,7.5818,7.5503,7.5608,78600.0
2005-12-06 14:30:00,14.39,14.41,14.37,14.41,84600.0,7.5608,7.5713,7.5503,7.5713,84600.0
2005-12-06 15:00:00,14.41,14.44,14.37,14.39,149700.0,7.5713,7.587,7.5503,7.5608,149700.0
2005-12-06 15:30:00,14.39,14.41,14.37,14.39,208950.0,7.5608,7.5713,7.5503,7.5608,208950.0
2005-12-07 09:30:00,14.4,14.43,14.36,14.39,57150.0,7.566,7.5818,7.545,7.5608,57150.0
2005-12-07 10:00:00,14.4,14.6,14.39,14.52,105300.0,7.566,7.6711,7.5608,7.6291,105300.0
2005-12-07 10:30:00,14.51,14.55,14.46,14.47,67500.0,7.6238,7.6448,7.5975,7.6028,67500.0
2005-12-07 11:00:00,14.47,14.51,14.43,14.49,48450.0,7.6028,7.6238,7.5818,7.6133,48450.0
2005-12-07 11:30:00,14.49,14.51,14.47,14.49,28200.0,7.6133,7.6238,7.6028,7.6133,28200.0
2005-12-07 12:00:00,14.49,14.52,14.47,14.49,35550.0,7.6133,7.6291,7.6028,7.6133,35550.0
2005-12-07 12:30:00,14.49,14.51,14.47,14.49,36000.0,7.6133,7.6238,7.6028,7.6133,36000.0
2005-12-07 13:00:00,14.49,14.49,14.41,14.44,42000.0,7.6133,7.6133,7.5713,7.587,42000.0
2005-12-07 13:30:00,14.44,14.44,14.39,14.4,48600.0,7.587,7.587,7.5608,7.566,48600.0
2005-12-07 14:00:00,14.4,14.49,14.37,14.39,42300.0,7.566,7.6133,7.5503,7.5608,42300.0
2005-12-07 14:30:00,14.39,14.42,14.33,14.34,67500.0,7.5608,7.5765,7.5292,7.5345,67500.0
2005-12-07 15:00:00,14.33,14.35,14.3,14.33,71850.0,7.5292,7.5397,7.5135,7.5292,71850.0
2005-12-07 15:30:00,14.33,14.38,14.33,14.36,106800.0,7.5292,7.5555,7.5292,7.545,106800.0
2005-12-08 09:30:00,14.36,14.4,14.33,14.35,98850.0,7.545,7.566,7.5292,7.5397,98850.0
2005-12-08 10:00:00,14.36,14.39,14.33,14.34,55650.0,7.545,7.5608,7.5292,7.5345,55650.0
2005-12-08 10:30:00,14.33,14.36,14.29,14.35,63600.0,7.5292,7.545,7.5082,7.5397,63600.0
2005-12-08 11:00:00,14.35,14.47,14.33,14.44,69900.0,7.5397,7.6028,7.5292,7.587,69900.0
2005-12-08 11:30:00,14.45,14.49,14.43,14.48,61050.0,7.5923,7.6133,7.5818,7.6081,61050.0
2005-12-08 12:00:00,14.48,14.53,14.47,14.48,65700.0,7.6081,7.6343,7.6028,7.6081,65700.0
2005-12-08 12:30:00,14.49,14.5,14.36,14.37,72900.0,7.6133,7.6186,7.545,7.5503,72900.0
2005-12-08 13:00:00,14.37,14.37,14.21,14.25,183750.0,7.5503,7.5503,7.4662,7.4872,183750.0
2005-12-08 13:30:00,14.24,14.25,14.17,14.23,247350.0,7.482,7.4872,7.4452,7.4767,247350.0
2005-12-08 14:00:00,14.23,14.25,14.17,14.18,96000.0,7.4767,7.4872,7.4452,7.4504,96000.0
2005-12-08 14:30:00,14.17,14.29,14.15,14.25,93300.0,7.4452,7.5082,7.4347,7.4872,93300.0
2005-12-08 15:00:00,14.25,14.29,14.23,14.24,78000.0,7.4872,7.5082,7.4767,7.482,78000.0
2005-12-08 15:30:00,14.24,14.33,14.24,14.31,71700.0,7.482,7.5292,7.482,7.5187,71700.0
2005-12-09 09:30:00,14.26,14.41,14.26,14.39,112500.0,7.4925,7.5713,7.4925,7.5608,112500.0
2005-12-09 10:00:00,14.39,14.41,14.36,14.38,116400.0,7.5608,7.5713,7.545,7.5555,116400.0
2005-12-09 10:30:00,14.37,14.41,14.35,14.36,158850.0,7.5503,7.5713,7.5397,7.545,158850.0
2005-12-09 11:00:00,14.37,14.38,14.33,14.35,84300.0,7.5503,7.5555,7.5292,7.5397,84300.0
2005-12-09 11:30:00,14.35,14.36,14.29,14.32,22200.0,7.5397,7.545,7.5082,7.524,22200.0
2005-12-09 12:00:00,14.32,14.36,14.32,14.32,19200.0,7.524,7.545,7.524,7.524,19200.0
2005-12-09 12:30:00,14.32,14.35,14.32,14.35,25950.0,7.524,7.5397,7.524,7.5397,25950.0
2005-12-09 13:00:00,14.36,14.37,14.3,14.33,31050.0,7.545,7.5503,7.5135,7.5292,31050.0
2005-12-09 13:30:00,14.36,14.37,14.31,14.32,21300.0,7.545,7.5503,7.5187,7.524,21300.0
2005-12-09 14:00:00,14.31,14.38,14.31,14.33,34500.0,7.5187,7.5555,7.5187,7.5292,34500.0
2005-12-09 14:30:00,14.33,14.33,14.31,14.31,27000.0,7.5292,7.5292,7.5187,7.5187,27000.0
2005-12-09 15:00:00,14.31,14.31,14.25,14.29,28500.0,7.5187,7.5187,7.4872,7.5082,28500.0
2005-12-09 15:30:00,14.29,14.31,14.24,14.27,65400.0,7.5082,7.5187,7.482,7.4977,65400.0
2005-12-12 09:30:00,14.33,14.37,14.3,14.36,100050.0,7.5292,7.5503,7.5135,7.545,100050.0
2005-12-12 10:00:00,14.36,14.37,14.33,14.35,143250.0,7.545,7.5503,7.5292,7.5397,143250.0
2005-12-12 10:30:00,14.35,14.37,14.31,14.33,91650.0,7.5397,7.5503,7.5187,7.5292,91650.0
2005-12-12 11:00:00,14.33,14.35,14.31,14.32,76350.0,7.5292,7.5397,7.5187,7.524,76350.0
2005-12-12 11:30:00,14.32,14.32,14.25,14.25,122850.0,7.524,7.524,7.4872,7.4872,122850.0
2005-12-12 12:00:00,14.26,14.28,14.25,14.25,41400.0,7.4925,7.503,7.4872,7.4872,41400.0
2005-12-12 12:30:00,14.26,14.27,14.21,14.25,49200.0,7.4925,7.4977,7.4662,7.4872,49200.0
2005-12-12 13:00:00,14.25,14.25,14.2,14.22,42900.0,7.4872,7.4872,7.4609,7.4714,42900.0
2005-12-12 13:30:00,14.22,14.24,14.2,14.22,39900.0,7.4714,7.482,7.4609,7.4714,39900.0
2005-12-12 14:00:00,14.22,14.25,14.19,14.2,45150.0,7.4714,7.4872,7.4557,7.4609,45150.0
2005-12-12 14:30:00,14.21,14.23,14.19,14.21,29550.0,7.4662,7.4767,7.4557,7.4662,29550.0
2005-12-12 15:00:00,14.22,14.26,14.21,14.25,61650.0,7.4714,7.4925,7.4662,7.4872,61650.0
2005-12-12 15:30:00,14.25,14.26,14.18,14.19,73200.0,7.4872,7.4925,7.4504,7.4557,73200.0
2005-12-13 09:30:00,14.1,14.24,14.0,14.22,124050.0,7.467,7.5411,7.414,7.5305,124050.0
2005-12-13 10:00:00,14.21,14.25,14.16,14.19,140400.0,7.5253,7.5464,7.4988,7.5147,140400.0
2005-12-13 10:30:00,14.17,14.23,14.17,14.17,75900.0,7.5041,7.5358,7.5041,7.5041,75900.0
2005-12-13 11:00:00,14.17,14.2,14.07,14.1,93300.0,7.5041,7.52,7.4511,7.467,93300.0
2005-12-13 11:30:00,14.11,14.11,14.06,14.11,117750.0,7.4723,7.4723,7.4458,7.4723,117750.0
2005-12-13 12:00:00,14.11,14.17,14.11,14.16,90750.0,7.4723,7.5041,7.4723,7.4988,90750.0
2005-12-13 12:30:00,14.16,14.2,14.15,14.19,81900.0,7.4988,7.52,7.4935,7.5147,81900.0
2005-12-13 13:00:00,14.2,14.2,14.13,14.15,189600.0,7.52,7.52,7.4829,7.4935,189600.0
2005-12-13 13:30:00,14.15,14.19,14.15,14.17,82350.0,7.4935,7.5147,7.4935,7.5041,82350.0
2005-12-13 14:00:00,14.17,14.33,14.13,14.22,186300.0,7.5041,7.5888,7.4829,7.5305,186300.0
2005-12-13 14:30:00,14.21,14.28,14.17,14.26,127650.0,7.5253,7.5623,7.5041,7.5517,127650.0
2005-12-13 15:00:00,14.24,14.29,14.21,14.28,97950.0,7.5411,7.5676,7.5253,7.5623,97950.0
2005-12-13 15:30:00,14.28,14.35,14.26,14.35,470850.0,7.5623,7.5994,7.5517,7.5994,470850.0
2005-12-14 09:30:00,14.4,14.58,14.39,14.54,172050.0,7.6259,7.7212,7.6206,7.7,172050.0
2005-12-14 10:00:00,14.53,14.65,14.53,14.61,124050.0,7.6947,7.7583,7.6947,7.7371,124050.0
2005-12-14 10:30:00,14.61,14.64,14.57,14.59,103800.0,7.7371,7.753,7.7159,7.7265,103800.0
2005-12-14 11:00:00,14.58,14.58,14.47,14.47,120450.0,7.7212,7.7212,7.6629,7.6629,120450.0
2005-12-14 11:30:00,14.47,14.53,14.43,14.43,144300.0,7.6629,7.6947,7.6418,7.6418,144300.0
2005-12-14 12:00:00,14.43,14.47,14.35,14.47,112800.0,7.6418,7.6629,7.5994,7.6629,112800.0
2005-12-14 12:30:00,14.47,14.5,14.47,14.49,105300.0,7.6629,7.6788,7.6629,7.6735,105300.0
2005-12-14 13:00:00,14.5,14.53,14.46,14.47,62550.0,7.6788,7.6947,7.6576,7.6629,62550.0
2005-12-14 13:30:00,14.47,14.56,14.46,14.53,33750.0,7.6629,7.7106,7.6576,7.6947,33750.0
2005-12-14 14:00:00,14.54,14.55,14.45,14.46,65550.0,7.7,7.7053,7.6523,7.6576,65550.0
2005-12-14 14:30:00,14.47,14.48,14.43,14.48,45000.0,7.6629,7.6682,7.6418,7.6682,45000.0
2005-12-14 15:00:00,14.48,14.5,14.47,14.5,29250.0,7.6682,7.6788,7.6629,7.6788,29250.0
2005-12-14 15:30:00,14.51,14.51,14.45,14.51,89250.0,7.6841,7.6841,7.6523,7.6841,89250.0
2005-12-15 09:30:00,14.55,14.61,14.48,14.53,57300.0,7.7053,7.7371,7.6682,7.6947,57300.0
2005-12-15 10:00:00,14.51,14.55,14.41,14.44,135900.0,7.6841,7.7053,7.6312,7.6471,135900.0
2005-12-15 10:30:00,14.43,14.47,14.41,14.43,59550.0,7.6418,7.6629,7.6312,7.6418,59550.0
2005-12-15 11:00:00,14.43,14.47,14.41,14.45,70200.0,7.6418,7.6629,7.6312,7.6523,70200.0
2005-12-15 11:30:00,14.45,14.47,14.43,14.43,43650.0,7.6523,7.6629,7.6418,7.6418,43650.0
2005-12-15 12:00:00,14.45,14.48,14.41,14.41,54300.0,7.6523,7.6682,7.6312,7.6312,54300.0
2005-12-15 12:30:00,14.44,14.49,14.42,14.47,15900.0,7.6471,7.6735,7.6365,7.6629,15900.0
2005-12-15 13:00:00,14.46,14.54,14.46,14.52,45450.0,7.6576,7.7,7.6576,7.6894,45450.0
2005-12-15 13:30:00,14.51,14.55,14.47,14.49,55500.0,7.6841,7.7053,7.6629,7.6735,55500.0
2005-12-15 14:00:00,14.47,14.52,14.46,14.51,40950.0,7.6629,7.6894,7.6576,7.6841,40950.0
2005-12-15 14:30:00,14.51,14.51,14.45,14.51,46800.0,7.6841,7.6841,7.6523,7.6841,46800.0
2005-12-15 15:00:00,14.51,14.56,14.49,14.55,69450.0,7.6841,7.7106,7.6735,7.7053,69450.0
2005-12-15 15:30:00,14.55,14.58,14.54,14.57,88800.0,7.7053,7.7212,7.7,7.7159,88800.0
2005-12-16 09:30:00,14.6,14.69,14.6,14.66,46050.0,7.7318,7.7794,7.7318,7.7636,46050.0
2005-12-16 10:00:00,14.66,14.68,14.63,14.65,28500.0,7.7636,7.7742,7.7477,7.7583,28500.0
2005-12-16 10:30:00,14.65,14.66,14.61,14.61,42900.0,7.7583,7.7636,7.7371,7.7371,42900.0
2005-12-16 11:00:00,14.61,14.61,14.53,14.53,63150.0,7.7371,7.7371,7.6947,7.6947,63150.0
2005-12-16 11:30:00,14.53,14.53,14.39,14.41,77700.0,7.6947,7.6947,7.6206,7.6312,77700.0
2005-12-16 12:00:00,14.41,14.44,14.34,14.35,72900.0,7.6312,7.6471,7.5941,7.5994,72900.0
2005-12-16 12:30:00,14.35,14.41,14.34,14.41,61800.0,7.5994,7.6312,7.5941,7.6312,61800.0
2005-12-16 13:00:00,14.41,14.42,14.37,14.38,49800.0,7.6312,7.6365,7.61,7.6153,49800.0
2005-12-16 13:30:00,14.38,14.41,14.37,14.39,55950.0,7.6153,7.6312,7.61,7.6206,55950.0
2005-12-16 14:00:00,14.39,14.42,14.36,14.41,69900.0,7.6206,7.6365,7.6047,7.6312,69900.0
2005-12-16 14:30:00,14.41,14.42,14.39,14.4,49950.0,7.6312,7.6365,7.6206,7.6259,49950.0
2005-12-16 15:00:00,14.4,14.49,14.39,14.43,88350.0,7.6259,7.6735,7.6206,7.6418,88350.0
2005-12-16 15:30:00,14.43,14.45,14.35,14.41,234150.0,7.6418,7.6523,7.5994,7.6312,234150.0
2005-12-19 09:30:00,14.29,14.42,14.27,14.37,265500.0,7.5676,7.6365,7.557,7.61,265500.0
2005-12-19 10:00:00,14.37,14.47,14.37,14.41,51000.0,7.61,7.6629,7.61,7.6312,51000.0
2005-12-19 10:30:00,14.42,14.45,14.33,14.38,31500.0,7.6365,7.6523,7.5888,7.6153,31500.0
2005-12-19 11:00:00,14.39,14.41,14.37,14.4,35400.0,7.6206,7.6312,7.61,7.6259,35400.0
2005-12-19 11:30:00,14.41,14.43,14.37,14.37,16350.0,7.6312,7.6418,7.61,7.61,16350.0
2005-12-19 12:00:00,14.38,14.39,14.34,14.37,17100.0,7.6153,7.6206,7.5941,7.61,17100.0
2005-12-19 12:30:00,14.37,14.37,14.33,14.37,15450.0,7.61,7.61,7.5888,7.61,15450.0
2005-12-19 13:00:00,14.36,14.39,14.33,14.37,75450.0,7.6047,7.6206,7.5888,7.61,75450.0
2005-12-19 13:30:00,14.37,14.38,14.33,14.37,23250.0,7.61,7.6153,7.5888,7.61,23250.0
2005-12-19 14:00:00,14.35,14.35,14.28,14.35,50400.0,7.5994,7.5994,7.5623,7.5994,50400.0
2005-12-19 14:30:00,14.34,14.41,14.34,14.39,31650.0,7.5941,7.6312,7.5941,7.6206,31650.0
2005-12-19 15:00:00,14.39,14.41,14.31,14.31,57000.0,7.6206,7.6312,7.5782,7.5782,57000.0
2005-12-19 15:30:00,14.32,14.32,14.25,14.27,52500.0,7.5835,7.5835,7.5464,7.557,52500.0
2005-12-20 09:30:00,14.33,14.4,14.3,14.37,45900.0,7.5888,7.6259,7.5729,7.61,45900.0
2005-12-20 10:00:00,14.36,14.37,14.28,14.29,14850.0,7.6047,7.61,7.5623,7.5676,14850.0
2005-12-20 10:30:00,14.29,14.29,14.25,14.25,27300.0,7.5676,7.5676,7.5464,7.5464,27300.0
2005-12-20 11:00:00,14.25,14.27,14.23,14.25,29550.0,7.5464,7.557,7.5358,7.5464,29550.0
2005-12-20 11:30:00,14.25,14.28,14.24,14.25,28200.0,7.5464,7.5623,7.5411,7.5464,28200.0
2005-12-20 12:00:00,14.27,14.31,14.26,14.31,51000.0,7.557,7.5782,7.5517,7.5782,51000.0
2005-12-20 12:30:00,14.29,14.29,14.24,14.25,48900.0,7.5676,7.5676,7.5411,7.5464,48900.0
2005-12-20 13:00:00,14.25,14.27,14.23,14.25,37800.0,7.5464,7.557,7.5358,7.5464,37800.0
2005-12-20 13:30:00,14.25,14.26,14.23,14.23,28200.0,7.5464,7.5517,7.5358,7.5358,28200.0
2005-12-20 14:00:00,14.24,14.28,14.23,14.25,40350.0,7.5411,7.5623,7.5358,7.5464,40350.0
2005-12-20 14:30:00,14.25,14.26,14.22,14.25,64050.0,7.5464,7.5517,7.5305,7.5464,64050.0
2005-12-20 15:00:00,14.25,14.26,14.2,14.21,43350.0,7.5464,7.5517,7.52,7.5253,43350.0
2005-12-20 15:30:00,14.21,14.22,14.17,14.22,79200.0,7.5253,7.5305,7.5041,7.5305,79200.0
2005-12-21 09:30:00,14.21,14.3,14.21,14.23,80700.0,7.5253,7.5729,7.5253,7.5358,80700.0
2005-12-21 10:00:00,14.23,14.27,14.18,14.22,52050.0,7.5358,7.557,7.5094,7.5305,52050.0
2005-12-21 10:30:00,14.21,14.25,14.19,14.19,39300.0,7.5253,7.5464,7.5147,7.5147,39300.0
2005-12-21 11:00:00,14.2,14.2,14.08,14.13,191850.0,7.52,7.52,7.4564,7.4829,191850.0
2005-12-21 11:30:00,14.13,14.13,14.09,14.11,24600.0,7.4829,7.4829,7.4617,7.4723,24600.0
2005-12-21 12:00:00,14.1,14.15,14.1,14.11,310050.0,7.467,7.4935,7.467,7.4723,310050.0
2005-12-21 12:30:00,14.11,14.15,14.11,14.13,51750.0,7.4723,7.4935,7.4723,7.4829,51750.0
2005-12-21 13:00:00,14.13,14.15,14.09,14.1,334800.0,7.4829,7.4935,7.4617,7.467,334800.0
2005-12-21 13:30:00,14.1,14.11,14.03,14.04,53700.0,7.467,7.4723,7.4299,7.4352,53700.0
2005-12-21 14:00:00,14.05,14.11,14.04,14.08,47700.0,7.4405,7.4723,7.4352,7.4564,47700.0
2005-12-21 14:30:00,14.07,14.1,14.05,14.05,43650.0,7.4511,7.467,7.4405,7.4405,43650.0
2005-12-21 15:00:00,14.06,14.06,14.03,14.05,57000.0,7.4458,7.4458,7.4299,7.4405,57000.0
2005-12-21 15:30:00,14.06,14.15,14.05,14.11,124050.0,7.4458,7.4935,7.4405,7.4723,124050.0
2005-12-22 09:30:00,14.09,14.2,14.0,14.05,59550.0,7.4617,7.52,7.414,7.4405,59550.0
2005-12-22 10:00:00,14.05,14.07,14.01,14.05,28050.0,7.4405,7.4511,7.4193,7.4405,28050.0
2005-12-22 10:30:00,14.05,14.07,14.0,14.06,363600.0,7.4405,7.4511,7.414,7.4458,363600.0
2005-12-22 11:00:00,14.06,14.14,14.05,14.1,274500.0,7.4458,7.4882,7.4405,7.467,274500.0
2005-12-22 11:30:00,14.1,14.15,14.09,14.13,77250.0,7.467,7.4935,7.4617,7.4829,77250.0
2005-12-22 12:00:00,14.13,14.13,14.07,14.12,58950.0,7.4829,7.4829,7.4511,7.4776,58950.0
2005-12-22 12:30:00,14.11,14.12,14.09,14.1,55650.0,7.4723,7.4776,7.4617,7.467,55650.0
2005-12-22 13:00:00,14.1,14.1,14.08,14.08,43350.0,7.467,7.467,7.4564,7.4564,43350.0
2005-12-22 13:30:00,14.09,14.11,14.06,14.07,207450.0,7.4617,7.4723,7.4458,7.4511,207450.0
2005-12-22 14:00:00,14.06,14.11,14.06,14.07,51300.0,7.4458,7.4723,7.4458,7.4511,51300.0
2005-12-22 14:30:00,14.07,14.11,14.06,14.07,30000.0,7.4511,7.4723,7.4458,7.4511,30000.0
2005-12-22 15:00:00,14.07,14.09,14.02,14.06,86400.0,7.4511,7.4617,7.4246,7.4458,86400.0
2005-12-22 15:30:00,14.05,14.11,14.03,14.1,222450.0,7.4405,7.4723,7.4299,7.467,222450.0
2005-12-23 09:30:00,14.2,14.21,14.13,14.19,73350.0,7.52,7.5253,7.4829,7.5147,73350.0
2005-12-23 10:00:00,14.17,14.19,14.15,14.18,36450.0,7.5041,7.5147,7.4935,7.5094,36450.0
2005-12-23 10:30:00,14.17,14.18,14.13,14.17,68850.0,7.5041,7.5094,7.4829,7.5041,68850.0
2005-12-23 11:00:00,14.18,14.2,14.17,14.19,24150.0,7.5094,7.52,7.5041,7.5147,24150.0
2005-12-23 11:30:00,14.18,14.25,14.18,14.21,93600.0,7.5094,7.5464,7.5094,7.5253,93600.0
2005-12-23 12:00:00,14.21,14.21,14.17,14.17,31050.0,7.5253,7.5253,7.5041,7.5041,31050.0
2005-12-23 12:30:00,14.17,14.19,14.17,14.17,18450.0,7.5041,7.5147,7.5041,7.5041,18450.0
2005-12-23 13:00:00,14.17,14.17,14.1,14.1,81450.0,7.5041,7.5041,7.467,7.467,81450.0
2005-12-23 13:30:00,14.1,14.12,14.07,14.08,17850.0,7.467,7.4776,7.4511,7.4564,17850.0
2005-12-23 14:00:00,14.09,14.1,14.07,14.07,48600.0,7.4617,7.467,7.4511,7.4511,48600.0
2005-12-23 14:30:00,14.07,14.1,14.06,14.06,19650.0,7.4511,7.467,7.4458,7.4458,19650.0
2005-12-23 15:00:00,14.06,14.08,14.02,14.03,35100.0,7.4458,7.4564,7.4246,7.4299,35100.0
2005-12-23 15:30:00,14.03,14.1,14.03,14.09,47550.0,7.4299,7.467,7.4299,7.4617,47550.0
2005-12-27 09:30:00,14.07,14.13,14.06,14.11,62700.0,7.4511,7.4829,7.4458,7.4723,62700.0
2005-12-27 10:00:00,14.1,14.12,14.04,14.06,31200.0,7.467,7.4776,7.4352,7.4458,31200.0
2005-12-27 10:30:00,14.05,14.09,14.01,14.02,48750.0,7.4405,7.4617,7.4193,7.4246,48750.0
2005-12-27 11:00:00,14.01,14.06,14.0,14.02,102150.0,7.4193,7.4458,7.414,7.4246,102150.0
2005-12-27 11:30:00,14.01,14.01,13.98,13.99,36300.0,7.4193,7.4193,7.4034,7.4087,36300.0
2005-12-27 12:00:00,13.99,14.03,13.98,14.03,47400.0,7.4087,7.4299,7.4034,7.4299,47400.0
2005-12-27 12:30:00,14.03,14.03,13.95,13.96,49650.0,7.4299,7.4299,7.3876,7.3929,49650.0
2005-12-27 13:00:00,13.97,13.97,13.87,13.9,56850.0,7.3982,7.3982,7.3452,7.3611,56850.0
2005-12-27 13:30:00,13.88,13.89,13.84,13.85,39600.0,7.3505,7.3558,7.3293,7.3346,39600.0
2005-12-27 14:00:00,13.85,13.93,13.85,13.93,51900.0,7.3346,7.377,7.3346,7.377,51900.0
2005-12-27 14:30:00,13.94,13.94,13.85,13.87,47850.0,7.3823,7.3823,7.3346,7.3452,47850.0
2005-12-27 15:00:00,13.88,13.91,13.8,13.86,69900.0,7.3505,7.3664,7.3081,7.3399,69900.0
2005-12-27 15:30:00,13.87,13.87,13.75,13.81,129900.0,7.3452,7.3452,7.2816,7.3134,129900.0
2005-12-28 09:30:00,13.87,13.97,13.69,13.75,255300.0,7.3452,7.3982,7.2499,7.2816,255300.0
2005-12-28 10:00:00,13.75,13.8,13.71,13.8,52350.0,7.2816,7.3081,7.2605,7.3081,52350.0
2005-12-28 10:30:00,13.79,13.81,13.74,13.77,52950.0,7.3028,7.3134,7.2764,7.2922,52950.0
2005-12-28 11:00:00,13.78,13.81,13.77,13.77,24900.0,7.2975,7.3134,7.2922,7.2922,24900.0
2005-12-28 11:30:00,13.77,13.79,13.73,13.73,51750.0,7.2922,7.3028,7.2711,7.2711,51750.0
2005-12-28 12:00:00,13.73,13.73,13.69,13.7,27750.0,7.2711,7.2711,7.2499,7.2552,27750.0
2005-12-28 12:30:00,13.7,13.72,13.69,13.69,73200.0,7.2552,7.2658,7.2499,7.2499,73200.0
2005-12-28 13:00:00,13.68,13.7,13.61,13.63,121650.0,7.2446,7.2552,7.2075,7.2181,121650.0
2005-12-28 13:30:00,13.62,13.65,13.6,13.61,73650.0,7.2128,7.2287,7.2022,7.2075,73650.0
2005-12-28 14:00:00,13.61,13.65,13.6,13.64,73200.0,7.2075,7.2287,7.2022,7.2234,73200.0
2005-12-28 14:30:00,13.64,13.65,13.6,13.6,115500.0,7.2234,7.2287,7.2022,7.2022,115500.0
2005-12-28 15:00:00,13.61,13.71,13.56,13.7,144000.0,7.2075,7.2605,7.181,7.2552,144000.0
2005-12-28 15:30:00,13.7,13.79,13.7,13.77,133950.0,7.2552,7.3028,7.2552,7.2922,133950.0
2005-12-29 09:30:00,13.65,13.85,13.65,13.81,157200.0,7.2287,7.3346,7.2287,7.3134,157200.0
2005-12-29 10:00:00,13.81,13.82,13.77,13.8,36150.0,7.3134,7.3187,7.2922,7.3081,36150.0
2005-12-29 10:30:00,13.79,13.8,13.73,13.8,79800.0,7.3028,7.3081,7.2711,7.3081,79800.0
2005-12-29 11:00:00,13.81,13.83,13.77,13.81,51600.0,7.3134,7.324,7.2922,7.3134,51600.0
2005-12-29 11:30:00,13.83,13.85,13.78,13.83,40950.0,7.324,7.3346,7.2975,7.324,40950.0
2005-12-29 12:00:00,13.83,13.83,13.79,13.81,64200.0,7.324,7.324,7.3028,7.3134,64200.0
2005-12-29 12:30:00,13.82,13.83,13.73,13.76,56550.0,7.3187,7.324,7.2711,7.2869,56550.0
2005-12-29 13:00:00,13.76,13.79,13.72,13.74,85650.0,7.2869,7.3028,7.2658,7.2764,85650.0
2005-12-29 13:30:00,13.75,13.78,13.73,13.74,49500.0,7.2816,7.2975,7.2711,7.2764,49500.0
2005-12-29 14:00:00,13.73,13.73,13.67,13.7,90000.0,7.2711,7.2711,7.2393,7.2552,90000.0
2005-12-29 14:30:00,13.69,13.73,13.69,13.71,49350.0,7.2499,7.2711,7.2499,7.2605,49350.0
2005-12-29 15:00:00,13.71,13.71,13.65,13.66,75300.0,7.2605,7.2605,7.2287,7.234,75300.0
2005-12-29 15:30:00,13.67,13.7,13.64,13.65,85800.0,7.2393,7.2552,7.2234,7.2287,85800.0
2005-12-30 09:30:00,13.57,13.59,13.49,13.54,69600.0,7.1863,7.1969,7.144,7.1704,69600.0
2005-12-30 10:00:00,13.53,13.54,13.47,13.53,58050.0,7.1651,7.1704,7.1334,7.1651,58050.0
2005-12-30 10:30:00,13.52,13.57,13.5,13.52,71100.0,7.1598,7.1863,7.1493,7.1598,71100.0
2005-12-30 11:00:00,13.53,13.53,13.5,13.52,28650.0,7.1651,7.1651,7.1493,7.1598,28650.0
2005-12-30 11:30:00,13.52,13.54,13.49,13.54,51900.0,7.1598,7.1704,7.144,7.1704,51900.0
2005-12-30 12:00:00,13.54,13.55,13.51,13.53,48600.0,7.1704,7.1757,7.1545,7.1651,48600.0
2005-12-30 12:30:00,13.53,13.53,13.49,13.53,61500.0,7.1651,7.1651,7.144,7.1651,61500.0
2005-12-30 13:00:00,13.53,13.53,13.5,13.53,53250.0,7.1651,7.1651,7.1493,7.1651,53250.0
2005-12-30 13:30:00,13.53,13.53,13.51,13.52,61350.0,7.1651,7.1651,7.1545,7.1598,61350.0
2005-12-30 14:00:00,13.53,13.58,13.51,13.55,81600.0,7.1651,7.1916,7.1545,7.1757,81600.0
2005-12-30 14:30:00,13.56,13.58,13.55,13.58,49650.0,7.181,7.1916,7.1757,7.1916,49650.0
2005-12-30 15:00:00,13.58,13.65,13.55,13.65,91200.0,7.1916,7.2287,7.1757,7.2287,91200.0
2005-12-30 15:30:00,13.65,13.83,13.63,13.72,143400.0,7.2287,7.324,7.2181,7.2658,143400.0
2006-01-03 09:30:00,13.91,13.91,13.79,13.85,90000.0,7.3664,7.3664,7.3028,7.3346,90000.0
2006-01-03 10:00:00,13.86,13.92,13.8,13.85,68100.0,7.3399,7.3717,7.3081,7.3346,68100.0
2006-01-03 10:30:00,13.83,13.83,13.73,13.79,63600.0,7.324,7.324,7.2711,7.3028,63600.0
2006-01-03 11:00:00,13.79,13.85,13.79,13.81,40650.0,7.3028,7.3346,7.3028,7.3134,40650.0
2006-01-03 11:30:00,13.81,13.85,13.78,13.85,43800.0,7.3134,7.3346,7.2975,7.3346,43800.0
2006-01-03 12:00:00,13.85,13.89,13.85,13.88,22650.0,7.3346,7.3558,7.3346,7.3505,22650.0
2006-01-03 12:30:00,13.89,13.94,13.87,13.93,31800.0,7.3558,7.3823,7.3452,7.377,31800.0
2006-01-03 13:00:00,13.93,13.95,13.85,13.86,40200.0,7.377,7.3876,7.3346,7.3399,40200.0
2006-01-03 13:30:00,13.86,13.9,13.85,13.89,22050.0,7.3399,7.3611,7.3346,7.3558,22050.0
2006-01-03 14:00:00,13.89,14.0,13.89,13.99,54300.0,7.3558,7.414,7.3558,7.4087,54300.0
2006-01-03 14:30:00,13.98,14.06,13.98,14.04,46800.0,7.4034,7.4458,7.4034,7.4352,46800.0
2006-01-03 15:00:00,14.05,14.11,14.01,14.01,75000.0,7.4405,7.4723,7.4193,7.4193,75000.0
2006-01-03 15:30:00,14.01,14.06,14.0,14.04,102300.0,7.4193,7.4458,7.414,7.4352,102300.0
2006-01-04 09:30:00,14.07,14.14,14.04,14.09,130800.0,7.4511,7.4882,7.4352,7.4617,130800.0
2006-01-04 10:00:00,14.09,14.12,14.06,14.08,270450.0,7.4617,7.4776,7.4458,7.4564,270450.0
2006-01-04 10:30:00,14.07,14.11,14.03,14.07,79500.0,7.4511,7.4723,7.4299,7.4511,79500.0
2006-01-04 11:00:00,14.09,14.13,14.03,14.05,89100.0,7.4617,7.4829,7.4299,7.4405,89100.0
2006-01-04 11:30:00,14.02,14.1,13.95,14.1,37050.0,7.4246,7.467,7.3876,7.467,37050.0
2006-01-04 12:00:00,14.11,14.16,14.11,14.15,41550.0,7.4723,7.4988,7.4723,7.4935,41550.0
2006-01-04 12:30:00,14.15,14.17,14.13,14.14,47100.0,7.4935,7.5041,7.4829,7.4882,47100.0
2006-01-04 13:00:00,14.14,14.17,14.11,14.12,52950.0,7.4882,7.5041,7.4723,7.4776,52950.0
2006-01-04 13:30:00,14.13,14.13,14.07,14.13,53850.0,7.4829,7.4829,7.4511,7.4829,53850.0
2006-01-04 14:00:00,14.13,14.16,14.11,14.14,41700.0,7.4829,7.4988,7.4723,7.4882,41700.0
2006-01-04 14:30:00,14.13,14.15,14.07,14.09,43050.0,7.4829,7.4935,7.4511,7.4617,43050.0
2006-01-04 15:00:00,14.09,14.15,14.09,14.12,41850.0,7.4617,7.4935,7.4617,7.4776,41850.0
2006-01-04 15:30:00,14.13,14.19,14.08,14.16,140250.0,7.4829,7.5147,7.4564,7.4988,140250.0
2006-01-05 09:30:00,14.14,14.23,14.1,14.11,49200.0,7.4882,7.5358,7.467,7.4723,49200.0
2006-01-05 10:00:00,14.1,14.17,14.1,14.15,27600.0,7.467,7.5041,7.467,7.4935,27600.0
2006-01-05 10:30:00,14.15,14.19,14.13,14.19,125850.0,7.4935,7.5147,7.4829,7.5147,125850.0
2006-01-05 11:00:00,14.19,14.2,14.13,14.16,74250.0,7.5147,7.52,7.4829,7.4988,74250.0
2006-01-05 11:30:00,14.16,14.21,14.15,14.18,43200.0,7.4988,7.5253,7.4935,7.5094,43200.0
2006-01-05 12:00:00,14.19,14.25,14.13,14.16,104100.0,7.5147,7.5464,7.4829,7.4988,104100.0
2006-01-05 12:30:00,14.17,14.17,14.04,14.05,115950.0,7.5041,7.5041,7.4352,7.4405,115950.0
2006-01-05 13:00:00,14.04,14.05,13.95,13.95,100050.0,7.4352,7.4405,7.3876,7.3876,100050.0
2006-01-05 13:30:00,13.95,14.0,13.95,13.97,46050.0,7.3876,7.414,7.3876,7.3982,46050.0
2006-01-05 14:00:00,13.97,14.03,13.97,14.02,70350.0,7.3982,7.4299,7.3982,7.4246,70350.0
2006-01-05 14:30:00,14.02,14.07,13.98,14.0,55200.0,7.4246,7.4511,7.4034,7.414,55200.0
2006-01-05 15:00:00,13.99,14.04,13.99,14.01,55800.0,7.4087,7.4352,7.4087,7.4193,55800.0
2006-01-05 15:30:00,14.01,14.04,13.99,14.03,76800.0,7.4193,7.4352,7.4087,7.4299,76800.0
2006-01-06 09:30:00,14.07,14.13,14.03,14.13,51750.0,7.4511,7.4829,7.4299,7.4829,51750.0
2006-01-06 10:00:00,14.14,14.15,14.04,14.05,53250.0,7.4882,7.4935,7.4352,7.4405,53250.0
2006-01-06 10:30:00,14.05,14.1,14.05,14.1,38850.0,7.4405,7.467,7.4405,7.467,38850.0
2006-01-06 11:00:00,14.09,14.18,14.07,14.18,47700.0,7.4617,7.5094,7.4511,7.5094,47700.0
2006-01-06 11:30:00,14.19,14.19,14.16,14.17,27750.0,7.5147,7.5147,7.4988,7.5041,27750.0
2006-01-06 12:00:00,14.18,14.19,14.16,14.19,28050.0,7.5094,7.5147,7.4988,7.5147,28050.0
2006-01-06 12:30:00,14.19,14.19,14.16,14.16,17400.0,7.5147,7.5147,7.4988,7.4988,17400.0
2006-01-06 13:00:00,14.17,14.21,14.16,14.19,23700.0,7.5041,7.5253,7.4988,7.5147,23700.0
2006-01-06 13:30:00,14.19,14.24,14.17,14.23,18750.0,7.5147,7.5411,7.5041,7.5358,18750.0
2006-01-06 14:00:00,14.23,14.23,14.19,14.22,48300.0,7.5358,7.5358,7.5147,7.5305,48300.0
2006-01-06 14:30:00,14.21,14.27,14.19,14.21,71550.0,7.5253,7.557,7.5147,7.5253,71550.0
2006-01-06 15:00:00,14.21,14.27,14.19,14.27,98250.0,7.5253,7.557,7.5147,7.557,98250.0
2006-01-06 15:30:00,14.27,14.31,14.21,14.23,153900.0,7.557,7.5782,7.5253,7.5358,153900.0
2006-01-09 09:30:00,14.23,14.37,14.23,14.35,119100.0,7.5358,7.61,7.5358,7.5994,119100.0
2006-01-09 10:00:00,14.35,14.42,14.34,14.38,88350.0,7.5994,7.6365,7.5941,7.6153,88350.0
2006-01-09 10:30:00,14.38,14.41,14.32,14.33,76650.0,7.6153,7.6312,7.5835,7.5888,76650.0
2006-01-09 11:00:00,14.33,14.42,14.33,14.41,58800.0,7.5888,7.6365,7.5888,7.6312,58800.0
2006-01-09 11:30:00,14.4,14.42,14.35,14.4,39600.0,7.6259,7.6365,7.5994,7.6259,39600.0
2006-01-09 12:00:00,14.39,14.4,14.35,14.35,27750.0,7.6206,7.6259,7.5994,7.5994,27750.0
2006-01-09 12:30:00,14.35,14.55,14.35,14.52,161850.0,7.5994,7.7053,7.5994,7.6894,161850.0
2006-01-09 13:00:00,14.52,14.55,14.49,14.55,145050.0,7.6894,7.7053,7.6735,7.7053,145050.0
2006-01-09 13:30:00,14.56,14.61,14.54,14.61,174450.0,7.7106,7.7371,7.7,7.7371,174450.0
2006-01-09 14:00:00,14.61,14.63,14.56,14.59,140850.0,7.7371,7.7477,7.7106,7.7265,140850.0
2006-01-09 14:30:00,14.59,14.67,14.54,14.65,259650.0,7.7265,7.7689,7.7,7.7583,259650.0
2006-01-09 15:00:00,14.63,14.67,14.58,14.66,198000.0,7.7477,7.7689,7.7212,7.7636,198000.0
2006-01-09 15:30:00,14.66,14.73,14.65,14.69,235950.0,7.7636,7.8006,7.7583,7.7794,235950.0
2006-01-10 09:30:00,14.64,14.99,14.58,14.92,187350.0,7.753,7.9383,7.7212,7.9012,187350.0
2006-01-10 10:00:00,14.95,15.0,14.91,14.96,196500.0,7.9171,7.9436,7.896,7.9224,196500.0
2006-01-10 10:30:00,14.95,15.03,14.95,14.99,149850.0,7.9171,7.9595,7.9171,7.9383,149850.0
2006-01-10 11:00:00,14.99,15.13,14.99,15.13,169050.0,7.9383,8.0125,7.9383,8.0125,169050.0
2006-01-10 11:30:00,15.11,15.23,15.11,15.22,138450.0,8.0019,8.0654,8.0019,8.0601,138450.0
2006-01-10 12:00:00,15.22,15.23,15.13,15.17,123900.0,8.0601,8.0654,8.0125,8.0336,123900.0
2006-01-10 12:30:00,15.17,15.19,15.13,15.13,64950.0,8.0336,8.0442,8.0125,8.0125,64950.0
2006-01-10 13:00:00,15.13,15.13,15.03,15.03,59400.0,8.0125,8.0125,7.9595,7.9595,59400.0
2006-01-10 13:30:00,15.01,15.03,14.95,14.97,55650.0,7.9489,7.9595,7.9171,7.9277,55650.0
2006-01-10 14:00:00,14.97,14.97,14.83,14.86,109800.0,7.9277,7.9277,7.8536,7.8695,109800.0
2006-01-10 14:30:00,14.86,14.87,14.81,14.82,107700.0,7.8695,7.8748,7.843,7.8483,107700.0
2006-01-10 15:00:00,14.82,14.87,14.81,14.83,94350.0,7.8483,7.8748,7.843,7.8536,94350.0
2006-01-10 15:30:00,14.83,14.86,14.75,14.82,147150.0,7.8536,7.8695,7.8112,7.8483,147150.0
2006-01-11 09:30:00,14.79,14.81,14.7,14.75,41400.0,7.8324,7.843,7.7847,7.8112,41400.0
2006-01-11 10:00:00,14.74,14.74,14.67,14.72,75000.0,7.8059,7.8059,7.7689,7.7953,75000.0
2006-01-11 10:30:00,14.71,14.92,14.66,14.85,331200.0,7.79,7.9012,7.7636,7.8642,331200.0
2006-01-11 11:00:00,14.86,14.92,14.79,14.83,154800.0,7.8695,7.9012,7.8324,7.8536,154800.0
2006-01-11 11:30:00,14.83,15.01,14.82,14.97,208050.0,7.8536,7.9489,7.8483,7.9277,208050.0
2006-01-11 12:00:00,14.96,15.0,14.89,14.93,120750.0,7.9224,7.9436,7.8854,7.9065,120750.0
2006-01-11 12:30:00,14.93,15.0,14.89,14.97,107850.0,7.9065,7.9436,7.8854,7.9277,107850.0
2006-01-11 13:00:00,14.96,14.99,14.9,14.93,111900.0,7.9224,7.9383,7.8907,7.9065,111900.0
2006-01-11 13:30:00,14.93,15.0,14.9,14.95,108750.0,7.9065,7.9436,7.8907,7.9171,108750.0
2006-01-11 14:00:00,14.95,14.97,14.93,14.93,25800.0,7.9171,7.9277,7.9065,7.9065,25800.0
2006-01-11 14:30:00,14.93,14.95,14.91,14.94,37500.0,7.9065,7.9171,7.896,7.9118,37500.0
2006-01-11 15:00:00,14.93,14.94,14.9,14.93,43050.0,7.9065,7.9118,7.8907,7.9065,43050.0
2006-01-11 15:30:00,14.93,14.98,14.91,14.93,87000.0,7.9065,7.933,7.896,7.9065,87000.0
2006-01-12 09:30:00,14.94,14.96,14.88,14.91,37500.0,7.9118,7.9224,7.8801,7.896,37500.0
2006-01-12 10:00:00,14.91,14.99,14.87,14.89,37950.0,7.896,7.9383,7.8748,7.8854,37950.0
2006-01-12 10:30:00,14.89,14.9,14.84,14.86,22350.0,7.8854,7.8907,7.8589,7.8695,22350.0
2006-01-12 11:00:00,14.86,14.86,14.79,14.82,34800.0,7.8695,7.8695,7.8324,7.8483,34800.0
2006-01-12 11:30:00,14.82,14.85,14.81,14.81,27750.0,7.8483,7.8642,7.843,7.843,27750.0
2006-01-12 12:00:00,14.81,14.83,14.78,14.79,24900.0,7.843,7.8536,7.8271,7.8324,24900.0
2006-01-12 12:30:00,14.78,14.81,14.77,14.78,22350.0,7.8271,7.843,7.8218,7.8271,22350.0
2006-01-12 13:00:00,14.78,14.81,14.77,14.79,20850.0,7.8271,7.843,7.8218,7.8324,20850.0
2006-01-12 13:30:00,14.79,14.82,14.77,14.79,23400.0,7.8324,7.8483,7.8218,7.8324,23400.0
2006-01-12 14:00:00,14.79,14.79,14.76,14.77,12000.0,7.8324,7.8324,7.8165,7.8218,12000.0
2006-01-12 14:30:00,14.77,14.79,14.75,14.76,22650.0,7.8218,7.8324,7.8112,7.8165,22650.0
2006-01-12 15:00:00,14.76,14.79,14.73,14.74,32550.0,7.8165,7.8324,7.8006,7.8059,32550.0
2006-01-12 15:30:00,14.75,14.75,14.68,14.72,52950.0,7.8112,7.8112,7.7742,7.7953,52950.0
2006-01-13 09:30:00,14.68,14.79,14.68,14.76,18150.0,7.7742,7.8324,7.7742,7.8165,18150.0
2006-01-13 10:00:00,14.75,14.79,14.72,14.79,12450.0,7.8112,7.8324,7.7953,7.8324,12450.0
2006-01-13 10:30:00,14.77,14.82,14.77,14.79,14400.0,7.8218,7.8483,7.8218,7.8324,14400.0
2006-01-13 11:00:00,14.78,14.83,14.77,14.83,11850.0,7.8271,7.8536,7.8218,7.8536,11850.0
2006-01-13 11:30:00,14.83,14.87,14.82,14.83,18900.0,7.8536,7.8748,7.8483,7.8536,18900.0
2006-01-13 12:00:00,14.84,14.86,14.83,14.85,7650.0,7.8589,7.8695,7.8536,7.8642,7650.0
2006-01-13 12:30:00,14.85,14.85,14.76,14.77,14400.0,7.8642,7.8642,7.8165,7.8218,14400.0
2006-01-13 13:00:00,14.77,14.79,14.77,14.79,15750.0,7.8218,7.8324,7.8218,7.8324,15750.0
2006-01-13 13:30:00,14.79,14.83,14.77,14.83,26250.0,7.8324,7.8536,7.8218,7.8536,26250.0
2006-01-13 14:00:00,14.83,14.83,14.8,14.81,18000.0,7.8536,7.8536,7.8377,7.843,18000.0
2006-01-13 14:30:00,14.8,14.82,14.79,14.79,27300.0,7.8377,7.8483,7.8324,7.8324,27300.0
2006-01-13 15:00:00,14.79,14.82,14.76,14.82,37350.0,7.8324,7.8483,7.8165,7.8483,37350.0
2006-01-13 15:30:00,14.82,14.86,14.8,14.85,36750.0,7.8483,7.8695,7.8377,7.8642,36750.0
2006-01-17 09:30:00,14.73,14.8,14.73,14.77,44850.0,7.8006,7.8377,7.8006,7.8218,44850.0
2006-01-17 10:00:00,14.77,14.82,14.63,14.66,49650.0,7.8218,7.8483,7.7477,7.7636,49650.0
2006-01-17 10:30:00,14.65,14.69,14.63,14.67,82800.0,7.7583,7.7794,7.7477,7.7689,82800.0
2006-01-17 11:00:00,14.68,14.78,14.68,14.78,91050.0,7.7742,7.8271,7.7742,7.8271,91050.0
2006-01-17 11:30:00,14.77,14.79,14.77,14.78,37200.0,7.8218,7.8324,7.8218,7.8271,37200.0
2006-01-17 12:00:00,14.77,14.78,14.74,14.75,30750.0,7.8218,7.8271,7.8059,7.8112,30750.0
2006-01-17 12:30:00,14.75,14.79,14.74,14.79,48000.0,7.8112,7.8324,7.8059,7.8324,48000.0
2006-01-17 13:00:00,14.79,14.8,14.77,14.8,30150.0,7.8324,7.8377,7.8218,7.8377,30150.0
2006-01-17 13:30:00,14.81,14.85,14.79,14.85,39600.0,7.843,7.8642,7.8324,7.8642,39600.0
2006-01-17 14:00:00,14.83,14.9,14.83,14.87,42750.0,7.8536,7.8907,7.8536,7.8748,42750.0
2006-01-17 14:30:00,14.87,14.87,14.77,14.83,119850.0,7.8748,7.8748,7.8218,7.8536,119850.0
2006-01-17 15:00:00,14.83,14.87,14.82,14.85,44250.0,7.8536,7.8748,7.8483,7.8642,44250.0
2006-01-17 15:30:00,14.85,14.87,14.79,14.79,74250.0,7.8642,7.8748,7.8324,7.8324,74250.0
2006-01-18 09:30:00,14.67,14.83,14.67,14.77,59250.0,7.7689,7.8536,7.7689,7.8218,59250.0
2006-01-18 10:00:00,14.77,14.84,14.75,14.81,28650.0,7.8218,7.8589,7.8112,7.843,28650.0
2006-01-18 10:30:00,14.79,14.79,14.73,14.74,34200.0,7.8324,7.8324,7.8006,7.8059,34200.0
2006-01-18 11:00:00,14.75,14.81,14.73,14.79,20400.0,7.8112,7.843,7.8006,7.8324,20400.0
2006-01-18 11:30:00,14.78,14.78,14.73,14.74,19800.0,7.8271,7.8271,7.8006,7.8059,19800.0
2006-01-18 12:00:00,14.73,14.75,14.71,14.71,14400.0,7.8006,7.8112,7.79,7.79,14400.0
2006-01-18 12:30:00,14.72,14.73,14.65,14.67,24150.0,7.7953,7.8006,7.7583,7.7689,24150.0
2006-01-18 13:00:00,14.66,14.68,14.61,14.63,39750.0,7.7636,7.7742,7.7371,7.7477,39750.0
2006-01-18 13:30:00,14.62,14.67,14.59,14.67,26400.0,7.7424,7.7689,7.7265,7.7689,26400.0
2006-01-18 14:00:00,14.67,14.71,14.67,14.7,19950.0,7.7689,7.79,7.7689,7.7847,19950.0
2006-01-18 14:30:00,14.7,14.73,14.63,14.67,27150.0,7.7847,7.8006,7.7477,7.7689,27150.0
2006-01-18 15:00:00,14.67,14.74,14.65,14.74,42450.0,7.7689,7.8059,7.7583,7.8059,42450.0
2006-01-18 15:30:00,14.74,14.77,14.66,14.71,94350.0,7.8059,7.8218,7.7636,7.79,94350.0
2006-01-19 09:30:00,14.7,14.76,14.64,14.7,37650.0,7.7847,7.8165,7.753,7.7847,37650.0
2006-01-19 10:00:00,14.72,14.8,14.7,14.72,27300.0,7.7953,7.8377,7.7847,7.7953,27300.0
2006-01-19 10:30:00,14.73,14.77,14.69,14.73,25200.0,7.8006,7.8218,7.7794,7.8006,25200.0
2006-01-19 11:00:00,14.72,14.77,14.71,14.76,19500.0,7.7953,7.8218,7.79,7.8165,19500.0
2006-01-19 11:30:00,14.75,14.75,14.72,14.74,18450.0,7.8112,7.8112,7.7953,7.8059,18450.0
2006-01-19 12:00:00,14.73,14.73,14.67,14.69,34200.0,7.8006,7.8006,7.7689,7.7794,34200.0
2006-01-19 12:30:00,14.69,14.73,14.67,14.69,22050.0,7.7794,7.8006,7.7689,7.7794,22050.0
2006-01-19 13:00:00,14.69,14.73,14.69,14.73,20700.0,7.7794,7.8006,7.7794,7.8006,20700.0
2006-01-19 13:30:00,14.72,14.73,14.67,14.68,20400.0,7.7953,7.8006,7.7689,7.7742,20400.0
2006-01-19 14:00:00,14.69,14.69,14.62,14.65,65400.0,7.7794,7.7794,7.7424,7.7583,65400.0
2006-01-19 14:30:00,14.65,14.65,14.6,14.63,46350.0,7.7583,7.7583,7.7318,7.7477,46350.0
2006-01-19 15:00:00,14.64,14.64,14.57,14.62,63000.0,7.753,7.753,7.7159,7.7424,63000.0
2006-01-19 15:30:00,14.62,14.69,14.6,14.67,88800.0,7.7424,7.7794,7.7318,7.7689,88800.0
2006-01-20 09:30:00,14.67,14.81,14.67,14.77,34500.0,7.7689,7.843,7.7689,7.8218,34500.0
2006-01-20 10:00:00,14.77,14.86,14.77,14.77,16650.0,7.8218,7.8695,7.8218,7.8218,16650.0
2006-01-20 10:30:00,14.75,14.77,14.68,14.72,24150.0,7.8112,7.8218,7.7742,7.7953,24150.0
2006-01-20 11:00:00,14.72,14.74,14.63,14.69,27900.0,7.7953,7.8059,7.7477,7.7794,27900.0
2006-01-20 11:30:00,14.68,14.69,14.57,14.57,24900.0,7.7742,7.7794,7.7159,7.7159,24900.0
2006-01-20 12:00:00,14.59,14.66,14.59,14.63,11100.0,7.7265,7.7636,7.7265,7.7477,11100.0
2006-01-20 12:30:00,14.62,14.65,14.59,14.61,14550.0,7.7424,7.7583,7.7265,7.7371,14550.0
2006-01-20 13:00:00,14.6,14.65,14.57,14.63,10200.0,7.7318,7.7583,7.7159,7.7477,10200.0
2006-01-20 13:30:00,14.62,14.62,14.57,14.6,15150.0,7.7424,7.7424,7.7159,7.7318,15150.0
2006-01-20 14:00:00,14.59,14.62,14.57,14.6,11400.0,7.7265,7.7424,7.7159,7.7318,11400.0
2006-01-20 14:30:00,14.61,14.63,14.57,14.62,51900.0,7.7371,7.7477,7.7159,7.7424,51900.0
2006-01-20 15:00:00,14.61,14.65,14.61,14.62,34500.0,7.7371,7.7583,7.7371,7.7424,34500.0
2006-01-20 15:30:00,14.62,14.63,14.58,14.59,43050.0,7.7424,7.7477,7.7212,7.7265,43050.0
2006-01-23 09:30:00,14.6,14.6,14.49,14.49,57150.0,7.7318,7.7318,7.6735,7.6735,57150.0
2006-01-23 10:00:00,14.49,14.53,14.44,14.51,83400.0,7.6735,7.6947,7.6471,7.6841,83400.0
2006-01-23 10:30:00,14.51,14.51,14.13,14.23,336150.0,7.6841,7.6841,7.4829,7.5358,336150.0
2006-01-23 11:00:00,14.23,14.31,14.2,14.31,103950.0,7.5358,7.5782,7.52,7.5782,103950.0
2006-01-23 11:30:00,14.3,14.32,14.21,14.23,71850.0,7.5729,7.5835,7.5253,7.5358,71850.0
2006-01-23 12:00:00,14.22,14.29,14.19,14.29,49800.0,7.5305,7.5676,7.5147,7.5676,49800.0
2006-01-23 12:30:00,14.29,14.35,14.24,14.28,141300.0,7.5676,7.5994,7.5411,7.5623,141300.0
2006-01-23 13:00:00,14.28,14.31,14.27,14.3,29250.0,7.5623,7.5782,7.557,7.5729,29250.0
2006-01-23 13:30:00,14.3,14.32,14.27,14.29,55950.0,7.5729,7.5835,7.557,7.5676,55950.0
2006-01-23 14:00:00,14.28,14.33,14.26,14.28,48450.0,7.5623,7.5888,7.5517,7.5623,48450.0
2006-01-23 14:30:00,14.29,14.32,14.27,14.32,81000.0,7.5676,7.5835,7.557,7.5835,81000.0
2006-01-23 15:00:00,14.32,14.32,14.13,14.26,315600.0,7.5835,7.5835,7.4829,7.5517,315600.0
2006-01-23 15:30:00,14.26,14.29,14.2,14.26,127200.0,7.5517,7.5676,7.52,7.5517,127200.0
2006-01-24 09:30:00,14.37,14.39,14.27,14.38,37650.0,7.61,7.6206,7.557,7.6153,37650.0
2006-01-24 10:00:00,14.38,14.38,14.28,14.31,48600.0,7.6153,7.6153,7.5623,7.5782,48600.0
2006-01-24 10:30:00,14.31,14.38,14.31,14.35,33150.0,7.5782,7.6153,7.5782,7.5994,33150.0
2006-01-24 11:00:00,14.35,14.4,14.34,14.35,47400.0,7.5994,7.6259,7.5941,7.5994,47400.0
2006-01-24 11:30:00,14.36,14.41,14.35,14.41,22350.0,7.6047,7.6312,7.5994,7.6312,22350.0
2006-01-24 12:00:00,14.41,14.45,14.41,14.45,22800.0,7.6312,7.6523,7.6312,7.6523,22800.0
2006-01-24 12:30:00,14.45,14.48,14.43,14.48,24750.0,7.6523,7.6682,7.6418,7.6682,24750.0
2006-01-24 13:00:00,14.47,14.48,14.41,14.43,47400.0,7.6629,7.6682,7.6312,7.6418,47400.0
2006-01-24 13:30:00,14.44,14.45,14.35,14.4,84600.0,7.6471,7.6523,7.5994,7.6259,84600.0
2006-01-24 14:00:00,14.42,14.44,14.28,14.41,180300.0,7.6365,7.6471,7.5623,7.6312,180300.0
2006-01-24 14:30:00,14.4,14.4,14.35,14.36,56250.0,7.6259,7.6259,7.5994,7.6047,56250.0
2006-01-24 15:00:00,14.36,14.46,14.36,14.43,31650.0,7.6047,7.6576,7.6047,7.6418,31650.0
2006-01-24 15:30:00,14.43,14.46,14.4,14.46,80850.0,7.6418,7.6576,7.6259,7.6576,80850.0
2006-01-25 09:30:00,14.48,14.48,14.34,14.41,33300.0,7.6682,7.6682,7.5941,7.6312,33300.0
2006-01-25 10:00:00,14.41,14.41,14.27,14.29,42900.0,7.6312,7.6312,7.557,7.5676,42900.0
2006-01-25 10:30:00,14.3,14.36,14.27,14.34,28350.0,7.5729,7.6047,7.557,7.5941,28350.0
2006-01-25 11:00:00,14.34,14.37,14.3,14.32,18000.0,7.5941,7.61,7.5729,7.5835,18000.0
2006-01-25 11:30:00,14.31,14.31,14.21,14.22,21450.0,7.5782,7.5782,7.5253,7.5305,21450.0
2006-01-25 12:00:00,14.22,14.25,14.17,14.17,34800.0,7.5305,7.5464,7.5041,7.5041,34800.0
2006-01-25 12:30:00,14.17,14.27,14.14,14.24,20100.0,7.5041,7.557,7.4882,7.5411,20100.0
2006-01-25 13:00:00,14.24,14.27,14.23,14.23,13800.0,7.5411,7.557,7.5358,7.5358,13800.0
2006-01-25 13:30:00,14.23,14.25,14.18,14.19,11700.0,7.5358,7.5464,7.5094,7.5147,11700.0
2006-01-25 14:00:00,14.19,14.23,14.15,14.19,40950.0,7.5147,7.5358,7.4935,7.5147,40950.0
2006-01-25 14:30:00,14.21,14.23,14.17,14.17,36000.0,7.5253,7.5358,7.5041,7.5041,36000.0
2006-01-25 15:00:00,14.17,14.2,14.13,14.17,54750.0,7.5041,7.52,7.4829,7.5041,54750.0
2006-01-25 15:30:00,14.16,14.2,14.13,14.15,91650.0,7.4988,7.52,7.4829,7.4935,91650.0
2006-01-26 09:30:00,14.27,14.27,14.12,14.19,26100.0,7.557,7.557,7.4776,7.5147,26100.0
2006-01-26 10:00:00,14.19,14.21,14.13,14.16,24750.0,7.5147,7.5253,7.4829,7.4988,24750.0
2006-01-26 10:30:00,14.14,14.18,14.13,14.16,21600.0,7.4882,7.5094,7.4829,7.4988,21600.0
2006-01-26 11:00:00,14.17,14.18,14.11,14.13,23100.0,7.5041,7.5094,7.4723,7.4829,23100.0
2006-01-26 11:30:00,14.13,14.13,14.1,14.11,27150.0,7.4829,7.4829,7.467,7.4723,27150.0
2006-01-26 12:00:00,14.12,14.15,14.11,14.12,20250.0,7.4776,7.4935,7.4723,7.4776,20250.0
2006-01-26 12:30:00,14.12,14.13,14.09,14.11,15150.0,7.4776,7.4829,7.4617,7.4723,15150.0
2006-01-26 13:00:00,14.09,14.13,14.03,14.03,22500.0,7.4617,7.4829,7.4299,7.4299,22500.0
2006-01-26 13:30:00,14.03,14.04,14.0,14.02,30000.0,7.4299,7.4352,7.414,7.4246,30000.0
2006-01-26 14:00:00,14.01,14.1,13.99,14.1,36000.0,7.4193,7.467,7.4087,7.467,36000.0
2006-01-26 14:30:00,14.09,14.12,14.06,14.08,68550.0,7.4617,7.4776,7.4458,7.4564,68550.0
2006-01-26 15:00:00,14.08,14.12,14.05,14.09,27300.0,7.4564,7.4776,7.4405,7.4617,27300.0
2006-01-26 15:30:00,14.09,14.15,14.07,14.15,89700.0,7.4617,7.4935,7.4511,7.4935,89700.0
2006-01-27 09:30:00,14.15,14.4,14.15,14.39,82650.0,7.4935,7.6259,7.4935,7.6206,82650.0
2006-01-27 10:00:00,14.41,14.53,14.37,14.43,237900.0,7.6312,7.6947,7.61,7.6418,237900.0
2006-01-27 10:30:00,14.44,14.49,14.39,14.39,65700.0,7.6471,7.6735,7.6206,7.6206,65700.0
2006-01-27 11:00:00,14.39,14.47,14.39,14.43,91200.0,7.6206,7.6629,7.6206,7.6418,91200.0
2006-01-27 11:30:00,14.45,14.49,14.44,14.48,33750.0,7.6523,7.6735,7.6471,7.6682,33750.0
2006-01-27 12:00:00,14.48,14.5,14.45,14.47,36450.0,7.6682,7.6788,7.6523,7.6629,36450.0
2006-01-27 12:30:00,14.47,14.52,14.47,14.49,34200.0,7.6629,7.6894,7.6629,7.6735,34200.0
2006-01-27 13:00:00,14.48,14.49,14.45,14.46,38550.0,7.6682,7.6735,7.6523,7.6576,38550.0
2006-01-27 13:30:00,14.46,14.47,14.39,14.43,78300.0,7.6576,7.6629,7.6206,7.6418,78300.0
2006-01-27 14:00:00,14.41,14.5,14.41,14.49,50250.0,7.6312,7.6788,7.6312,7.6735,50250.0
2006-01-27 14:30:00,14.5,14.55,14.47,14.51,50850.0,7.6788,7.7053,7.6629,7.6841,50850.0
2006-01-27 15:00:00,14.51,14.6,14.51,14.55,90300.0,7.6841,7.7318,7.6841,7.7053,90300.0
2006-01-27 15:30:00,14.55,14.65,14.55,14.61,172650.0,7.7053,7.7583,7.7053,7.7371,172650.0
2006-01-30 09:30:00,14.59,14.71,14.59,14.6,124950.0,7.7265,7.79,7.7265,7.7318,124950.0
2006-01-30 10:00:00,14.6,14.63,14.58,14.59,94350.0,7.7318,7.7477,7.7212,7.7265,94350.0
2006-01-30 10:30:00,14.6,14.65,14.6,14.61,176700.0,7.7318,7.7583,7.7318,7.7371,176700.0
2006-01-30 11:00:00,14.61,14.66,14.59,14.61,93750.0,7.7371,7.7636,7.7265,7.7371,93750.0
2006-01-30 11:30:00,14.61,14.65,14.57,14.61,59850.0,7.7371,7.7583,7.7159,7.7371,59850.0
2006-01-30 12:00:00,14.61,14.67,14.61,14.65,39750.0,7.7371,7.7689,7.7371,7.7583,39750.0
2006-01-30 12:30:00,14.65,14.67,14.56,14.57,150000.0,7.7583,7.7689,7.7106,7.7159,150000.0
2006-01-30 13:00:00,14.57,14.6,14.5,14.51,229950.0,7.7159,7.7318,7.6788,7.6841,229950.0
2006-01-30 13:30:00,14.51,14.6,14.5,14.59,190800.0,7.6841,7.7318,7.6788,7.7265,190800.0
2006-01-30 14:00:00,14.59,14.61,14.52,14.55,115500.0,7.7265,7.7371,7.6894,7.7053,115500.0
2006-01-30 14:30:00,14.55,14.61,14.54,14.6,66000.0,7.7053,7.7371,7.7,7.7318,66000.0
2006-01-30 15:00:00,14.59,14.65,14.57,14.63,97500.0,7.7265,7.7583,7.7159,7.7477,97500.0
2006-01-30 15:30:00,14.63,14.66,14.54,14.55,163200.0,7.7477,7.7636,7.7,7.7053,163200.0
2006-01-31 09:30:00,14.43,14.65,14.4,14.4,117000.0,7.6418,7.7583,7.6259,7.6259,117000.0
2006-01-31 10:00:00,14.4,14.55,14.38,14.48,106050.0,7.6259,7.7053,7.6153,7.6682,106050.0
2006-01-31 10:30:00,14.49,14.59,14.43,14.45,94950.0,7.6735,7.7265,7.6418,7.6523,94950.0
2006-01-31 11:00:00,14.43,14.57,14.43,14.55,50250.0,7.6418,7.7159,7.6418,7.7053,50250.0
2006-01-31 11:30:00,14.54,14.61,14.49,14.55,58800.0,7.7,7.7371,7.6735,7.7053,58800.0
2006-01-31 12:00:00,14.55,14.57,14.5,14.57,60000.0,7.7053,7.7159,7.6788,7.7159,60000.0
2006-01-31 12:30:00,14.57,14.61,14.52,14.57,65250.0,7.7159,7.7371,7.6894,7.7159,65250.0
2006-01-31 13:00:00,14.58,14.64,14.53,14.53,86700.0,7.7212,7.753,7.6947,7.6947,86700.0
2006-01-31 13:30:00,14.53,14.54,14.49,14.5,49050.0,7.6947,7.7,7.6735,7.6788,49050.0
2006-01-31 14:00:00,14.51,14.53,14.38,14.41,103500.0,7.6841,7.6947,7.6153,7.6312,103500.0
2006-01-31 14:30:00,14.43,14.51,14.43,14.45,96450.0,7.6418,7.6841,7.6418,7.6523,96450.0
2006-01-31 15:00:00,14.46,14.52,14.45,14.46,115950.0,7.6576,7.6894,7.6523,7.6576,115950.0
2006-01-31 15:30:00,14.47,14.47,14.3,14.35,181200.0,7.6629,7.6629,7.5729,7.5994,181200.0
2006-02-01 09:30:00,14.17,14.32,13.8,13.98,220350.0,7.5041,7.5835,7.3081,7.4034,220350.0
2006-02-01 10:00:00,13.98,14.15,13.98,14.04,106500.0,7.4034,7.4935,7.4034,7.4352,106500.0
2006-02-01 10:30:00,14.04,14.21,14.01,14.18,106650.0,7.4352,7.5253,7.4193,7.5094,106650.0
2006-02-01 11:00:00,14.19,14.27,14.16,14.26,75450.0,7.5147,7.557,7.4988,7.5517,75450.0
2006-02-01 11:30:00,14.26,14.4,14.25,14.36,114600.0,7.5517,7.6259,7.5464,7.6047,114600.0
2006-02-01 12:00:00,14.36,14.37,14.31,14.37,51000.0,7.6047,7.61,7.5782,7.61,51000.0
2006-02-01 12:30:00,14.37,14.39,14.3,14.34,39300.0,7.61,7.6206,7.5729,7.5941,39300.0
2006-02-01 13:00:00,14.34,14.39,14.31,14.35,49950.0,7.5941,7.6206,7.5782,7.5994,49950.0
2006-02-01 13:30:00,14.35,14.37,14.33,14.36,28350.0,7.5994,7.61,7.5888,7.6047,28350.0
2006-02-01 14:00:00,14.36,14.38,14.33,14.38,63750.0,7.6047,7.6153,7.5888,7.6153,63750.0
2006-02-01 14:30:00,14.37,14.39,14.33,14.36,32550.0,7.61,7.6206,7.5888,7.6047,32550.0
2006-02-01 15:00:00,14.35,14.36,14.31,14.33,62400.0,7.5994,7.6047,7.5782,7.5888,62400.0
2006-02-01 15:30:00,14.33,14.43,14.33,14.37,87000.0,7.5888,7.6418,7.5888,7.61,87000.0
2006-02-02 09:30:00,14.22,14.38,14.19,14.35,65850.0,7.5305,7.6153,7.5147,7.5994,65850.0
2006-02-02 10:00:00,14.33,14.35,14.31,14.33,89100.0,7.5888,7.5994,7.5782,7.5888,89100.0
2006-02-02 10:30:00,14.34,14.36,14.33,14.35,68400.0,7.5941,7.6047,7.5888,7.5994,68400.0
2006-02-02 11:00:00,14.35,14.35,14.15,14.18,108450.0,7.5994,7.5994,7.4935,7.5094,108450.0
2006-02-02 11:30:00,14.18,14.33,14.18,14.29,93150.0,7.5094,7.5888,7.5094,7.5676,93150.0
2006-02-02 12:00:00,14.31,14.37,14.24,14.25,43200.0,7.5782,7.61,7.5411,7.5464,43200.0
2006-02-02 12:30:00,14.25,14.25,14.13,14.17,100050.0,7.5464,7.5464,7.4829,7.5041,100050.0
2006-02-02 13:00:00,14.16,14.16,14.04,14.09,223650.0,7.4988,7.4988,7.4352,7.4617,223650.0
2006-02-02 13:30:00,14.09,14.23,14.09,14.19,82650.0,7.4617,7.5358,7.4617,7.5147,82650.0
2006-02-02 14:00:00,14.2,14.24,14.18,14.21,94350.0,7.52,7.5411,7.5094,7.5253,94350.0
2006-02-02 14:30:00,14.21,14.29,14.21,14.23,88050.0,7.5253,7.5676,7.5253,7.5358,88050.0
2006-02-02 15:00:00,14.23,14.3,14.21,14.3,129300.0,7.5358,7.5729,7.5253,7.5729,129300.0
2006-02-02 15:30:00,14.31,14.39,14.3,14.35,171900.0,7.5782,7.6206,7.5729,7.5994,171900.0
2006-02-03 09:30:00,14.32,14.32,14.17,14.19,126000.0,7.5835,7.5835,7.5041,7.5147,126000.0
2006-02-03 10:00:00,14.19,14.21,14.11,14.18,107700.0,7.5147,7.5253,7.4723,7.5094,107700.0
2006-02-03 10:30:00,14.18,14.29,14.15,14.27,125400.0,7.5094,7.5676,7.4935,7.557,125400.0
2006-02-03 11:00:00,14.27,14.31,14.24,14.27,60900.0,7.557,7.5782,7.5411,7.557,60900.0
2006-02-03 11:30:00,14.28,14.33,14.25,14.32,71850.0,7.5623,7.5888,7.5464,7.5835,71850.0
2006-02-03 12:00:00,14.32,14.33,14.25,14.26,79650.0,7.5835,7.5888,7.5464,7.5517,79650.0
2006-02-03 12:30:00,14.27,14.3,14.27,14.28,51000.0,7.557,7.5729,7.557,7.5623,51000.0
2006-02-03 13:00:00,14.28,14.39,14.28,14.37,90450.0,7.5623,7.6206,7.5623,7.61,90450.0
2006-02-03 13:30:00,14.37,14.38,14.29,14.29,50700.0,7.61,7.6153,7.5676,7.5676,50700.0
2006-02-03 14:00:00,14.29,14.34,14.27,14.29,62700.0,7.5676,7.5941,7.557,7.5676,62700.0
2006-02-03 14:30:00,14.29,14.34,14.29,14.31,53850.0,7.5676,7.5941,7.5676,7.5782,53850.0
2006-02-03 15:00:00,14.32,14.35,14.31,14.33,79800.0,7.5835,7.5994,7.5782,7.5888,79800.0
2006-02-03 15:30:00,14.33,14.43,14.32,14.37,164850.0,7.5888,7.6418,7.5835,7.61,164850.0
2006-02-06 09:30:00,14.3,14.39,14.29,14.31,113400.0,7.5729,7.6206,7.5676,7.5782,113400.0
2006-02-06 10:00:00,14.31,14.37,14.27,14.27,118200.0,7.5782,7.61,7.557,7.557,118200.0
2006-02-06 10:30:00,14.27,14.33,14.27,14.27,83850.0,7.557,7.5888,7.557,7.557,83850.0
2006-02-06 11:00:00,14.29,14.33,14.26,14.3,106500.0,7.5676,7.5888,7.5517,7.5729,106500.0
2006-02-06 11:30:00,14.29,14.3,14.27,14.27,55050.0,7.5676,7.5729,7.557,7.557,55050.0
2006-02-06 12:00:00,14.27,14.27,14.2,14.21,52350.0,7.557,7.557,7.52,7.5253,52350.0
2006-02-06 12:30:00,14.21,14.22,14.14,14.19,47550.0,7.5253,7.5305,7.4882,7.5147,47550.0
2006-02-06 13:00:00,14.19,14.24,14.16,14.19,36150.0,7.5147,7.5411,7.4988,7.5147,36150.0
2006-02-06 13:30:00,14.19,14.2,14.13,14.17,55950.0,7.5147,7.52,7.4829,7.5041,55950.0
2006-02-06 14:00:00,14.15,14.18,14.1,14.17,101100.0,7.4935,7.5094,7.467,7.5041,101100.0
2006-02-06 14:30:00,14.17,14.17,14.13,14.13,95400.0,7.5041,7.5041,7.4829,7.4829,95400.0
2006-02-06 15:00:00,14.13,14.21,14.13,14.17,100500.0,7.4829,7.5253,7.4829,7.5041,100500.0
2006-02-06 15:30:00,14.17,14.22,14.12,14.21,186000.0,7.5041,7.5305,7.4776,7.5253,186000.0
2006-02-07 09:30:00,14.21,14.23,14.12,14.17,53100.0,7.5253,7.5358,7.4776,7.5041,53100.0
2006-02-07 10:00:00,14.17,14.19,14.13,14.14,29700.0,7.5041,7.5147,7.4829,7.4882,29700.0
2006-02-07 10:30:00,14.13,14.15,14.11,14.12,39900.0,7.4829,7.4935,7.4723,7.4776,39900.0
2006-02-07 11:00:00,14.11,14.17,14.09,14.13,50550.0,7.4723,7.5041,7.4617,7.4829,50550.0
2006-02-07 11:30:00,14.13,14.13,14.07,14.09,48000.0,7.4829,7.4829,7.4511,7.4617,48000.0
2006-02-07 12:00:00,14.09,14.11,14.05,14.08,49800.0,7.4617,7.4723,7.4405,7.4564,49800.0
2006-02-07 12:30:00,14.08,14.15,14.08,14.12,69300.0,7.4564,7.4935,7.4564,7.4776,69300.0
2006-02-07 13:00:00,14.13,14.13,14.09,14.13,34800.0,7.4829,7.4829,7.4617,7.4829,34800.0
2006-02-07 13:30:00,14.12,14.15,14.11,14.15,53400.0,7.4776,7.4935,7.4723,7.4935,53400.0
2006-02-07 14:00:00,14.15,14.19,14.14,14.19,58350.0,7.4935,7.5147,7.4882,7.5147,58350.0
2006-02-07 14:30:00,14.19,14.32,14.19,14.32,125700.0,7.5147,7.5835,7.5147,7.5835,125700.0
2006-02-07 15:00:00,14.32,14.35,14.29,14.33,111000.0,7.5835,7.5994,7.5676,7.5888,111000.0
2006-02-07 15:30:00,14.34,14.35,14.28,14.31,93750.0,7.5941,7.5994,7.5623,7.5782,93750.0
2006-02-08 09:30:00,14.4,14.4,14.3,14.34,301350.0,7.6259,7.6259,7.5729,7.5941,301350.0
2006-02-08 10:00:00,14.34,14.39,14.33,14.37,80550.0,7.5941,7.6206,7.5888,7.61,80550.0
2006-02-08 10:30:00,14.37,14.39,14.32,14.34,403950.0,7.61,7.6206,7.5835,7.5941,403950.0
2006-02-08 11:00:00,14.37,14.37,14.28,14.28,42450.0,7.61,7.61,7.5623,7.5623,42450.0
2006-02-08 11:30:00,14.28,14.31,14.25,14.29,71850.0,7.5623,7.5782,7.5464,7.5676,71850.0
2006-02-08 12:00:00,14.29,14.31,14.29,14.29,27450.0,7.5676,7.5782,7.5676,7.5676,27450.0
2006-02-08 12:30:00,14.29,14.31,14.28,14.29,32250.0,7.5676,7.5782,7.5623,7.5676,32250.0
2006-02-08 13:00:00,14.29,14.33,14.27,14.31,41700.0,7.5676,7.5888,7.557,7.5782,41700.0
2006-02-08 13:30:00,14.31,14.31,14.28,14.28,46800.0,7.5782,7.5782,7.5623,7.5623,46800.0
2006-02-08 14:00:00,14.29,14.35,14.29,14.31,78450.0,7.5676,7.5994,7.5676,7.5782,78450.0
2006-02-08 14:30:00,14.31,14.32,14.27,14.3,43500.0,7.5782,7.5835,7.557,7.5729,43500.0
2006-02-08 15:00:00,14.3,14.37,14.29,14.32,67650.0,7.5729,7.61,7.5676,7.5835,67650.0
2006-02-08 15:30:00,14.33,14.35,14.31,14.33,142500.0,7.5888,7.5994,7.5782,7.5888,142500.0
2006-02-09 09:30:00,14.35,14.42,14.29,14.38,92400.0,7.5994,7.6365,7.5676,7.6153,92400.0
2006-02-09 10:00:00,14.38,14.42,14.35,14.39,16350.0,7.6153,7.6365,7.5994,7.6206,16350.0
2006-02-09 10:30:00,14.4,14.41,14.37,14.38,32550.0,7.6259,7.6312,7.61,7.6153,32550.0
2006-02-09 11:00:00,14.39,14.42,14.37,14.42,30450.0,7.6206,7.6365,7.61,7.6365,30450.0
2006-02-09 11:30:00,14.41,14.45,14.41,14.43,29850.0,7.6312,7.6523,7.6312,7.6418,29850.0
2006-02-09 12:00:00,14.43,14.49,14.42,14.45,85800.0,7.6418,7.6735,7.6365,7.6523,85800.0
2006-02-09 12:30:00,14.44,14.53,14.43,14.48,57000.0,7.6471,7.6947,7.6418,7.6682,57000.0
2006-02-09 13:00:00,14.5,14.55,14.48,14.49,21900.0,7.6788,7.7053,7.6682,7.6735,21900.0
2006-02-09 13:30:00,14.48,14.5,14.47,14.48,42750.0,7.6682,7.6788,7.6629,7.6682,42750.0
2006-02-09 14:00:00,14.48,14.51,14.44,14.49,60150.0,7.6682,7.6841,7.6471,7.6735,60150.0
2006-02-09 14:30:00,14.49,14.51,14.46,14.49,51150.0,7.6735,7.6841,7.6576,7.6735,51150.0
2006-02-09 15:00:00,14.49,14.49,14.43,14.45,77700.0,7.6735,7.6735,7.6418,7.6523,77700.0
2006-02-09 15:30:00,14.46,14.46,14.4,14.43,124200.0,7.6576,7.6576,7.6259,7.6418,124200.0
2006-02-10 09:30:00,14.43,14.55,14.41,14.51,60000.0,7.6418,7.7053,7.6312,7.6841,60000.0
2006-02-10 10:00:00,14.51,14.53,14.45,14.45,50250.0,7.6841,7.6947,7.6523,7.6523,50250.0
2006-02-10 10:30:00,14.45,14.45,14.35,14.37,44700.0,7.6523,7.6523,7.5994,7.61,44700.0
2006-02-10 11:00:00,14.37,14.43,14.33,14.37,96900.0,7.61,7.6418,7.5888,7.61,96900.0
2006-02-10 11:30:00,14.37,14.37,14.33,14.35,56250.0,7.61,7.61,7.5888,7.5994,56250.0
2006-02-10 12:00:00,14.35,14.37,14.35,14.35,49050.0,7.5994,7.61,7.5994,7.5994,49050.0
2006-02-10 12:30:00,14.35,14.37,14.33,14.34,46650.0,7.5994,7.61,7.5888,7.5941,46650.0
2006-02-10 13:00:00,14.33,14.36,14.33,14.35,66750.0,7.5888,7.6047,7.5888,7.5994,66750.0
2006-02-10 13:30:00,14.35,14.35,14.33,14.34,38850.0,7.5994,7.5994,7.5888,7.5941,38850.0
2006-02-10 14:00:00,14.34,14.4,14.33,14.39,43350.0,7.5941,7.6259,7.5888,7.6206,43350.0
2006-02-10 14:30:00,14.39,14.4,14.38,14.38,24900.0,7.6206,7.6259,7.6153,7.6153,24900.0
2006-02-10 15:00:00,14.38,14.45,14.38,14.45,49800.0,7.6153,7.6523,7.6153,7.6523,49800.0
2006-02-10 15:30:00,14.44,14.49,14.4,14.45,139050.0,7.6471,7.6735,7.6259,7.6523,139050.0
2006-02-13 09:30:00,14.46,14.51,14.41,14.43,28500.0,7.6576,7.6841,7.6312,7.6418,28500.0
2006-02-13 10:00:00,14.44,14.44,14.4,14.41,19950.0,7.6471,7.6471,7.6259,7.6312,19950.0
2006-02-13 10:30:00,14.41,14.43,14.33,14.34,98700.0,7.6312,7.6418,7.5888,7.5941,98700.0
2006-02-13 11:00:00,14.35,14.4,14.33,14.4,22350.0,7.5994,7.6259,7.5888,7.6259,22350.0
2006-02-13 11:30:00,14.39,14.41,14.33,14.36,38250.0,7.6206,7.6312,7.5888,7.6047,38250.0
2006-02-13 12:00:00,14.35,14.39,14.35,14.39,10800.0,7.5994,7.6206,7.5994,7.6206,10800.0
2006-02-13 12:30:00,14.38,14.39,14.37,14.37,16350.0,7.6153,7.6206,7.61,7.61,16350.0
2006-02-13 13:00:00,14.39,14.41,14.36,14.37,18750.0,7.6206,7.6312,7.6047,7.61,18750.0
2006-02-13 13:30:00,14.37,14.37,14.34,14.36,22650.0,7.61,7.61,7.5941,7.6047,22650.0
2006-02-13 14:00:00,14.36,14.39,14.36,14.37,24450.0,7.6047,7.6206,7.6047,7.61,24450.0
2006-02-13 14:30:00,14.37,14.39,14.35,14.37,50550.0,7.61,7.6206,7.5994,7.61,50550.0
2006-02-13 15:00:00,14.37,14.37,14.34,14.37,67350.0,7.61,7.61,7.5941,7.61,67350.0
2006-02-13 15:30:00,14.37,14.4,14.21,14.27,315150.0,7.61,7.6259,7.5253,7.557,315150.0
2006-02-14 09:30:00,14.25,14.33,14.25,14.29,68850.0,7.5464,7.5888,7.5464,7.5676,68850.0
2006-02-14 10:00:00,14.29,14.32,14.24,14.25,29550.0,7.5676,7.5835,7.5411,7.5464,29550.0
2006-02-14 10:30:00,14.25,14.25,14.16,14.24,51300.0,7.5464,7.5464,7.4988,7.5411,51300.0
2006-02-14 11:00:00,14.24,14.34,14.24,14.29,33450.0,7.5411,7.5941,7.5411,7.5676,33450.0
2006-02-14 11:30:00,14.29,14.39,14.29,14.38,41400.0,7.5676,7.6206,7.5676,7.6153,41400.0
2006-02-14 12:00:00,14.38,14.41,14.35,14.37,34800.0,7.6153,7.6312,7.5994,7.61,34800.0
2006-02-14 12:30:00,14.37,14.39,14.35,14.36,57750.0,7.61,7.6206,7.5994,7.6047,57750.0
2006-02-14 13:00:00,14.37,14.41,14.37,14.39,55200.0,7.61,7.6312,7.61,7.6206,55200.0
2006-02-14 13:30:00,14.4,14.43,14.4,14.42,48150.0,7.6259,7.6418,7.6259,7.6365,48150.0
2006-02-14 14:00:00,14.42,14.47,14.41,14.47,71100.0,7.6365,7.6629,7.6312,7.6629,71100.0
2006-02-14 14:30:00,14.45,14.45,14.36,14.39,45600.0,7.6523,7.6523,7.6047,7.6206,45600.0
2006-02-14 15:00:00,14.4,14.44,14.35,14.38,54000.0,7.6259,7.6471,7.5994,7.6153,54000.0
2006-02-14 15:30:00,14.38,14.49,14.37,14.43,92100.0,7.6153,7.6735,7.61,7.6418,92100.0
2006-02-15 09:30:00,14.44,14.58,14.44,14.57,67200.0,7.6471,7.7212,7.6471,7.7159,67200.0
2006-02-15 10:00:00,14.55,14.64,14.53,14.59,51000.0,7.7053,7.753,7.6947,7.7265,51000.0
2006-02-15 10:30:00,14.59,14.63,14.55,14.61,36750.0,7.7265,7.7477,7.7053,7.7371,36750.0
2006-02-15 11:00:00,14.61,14.63,14.51,14.51,48000.0,7.7371,7.7477,7.6841,7.6841,48000.0
2006-02-15 11:30:00,14.51,14.57,14.51,14.54,53100.0,7.6841,7.7159,7.6841,7.7,53100.0
2006-02-15 12:00:00,14.54,14.57,14.53,14.53,40350.0,7.7,7.7159,7.6947,7.6947,40350.0
2006-02-15 12:30:00,14.53,14.54,14.46,14.47,109350.0,7.6947,7.7,7.6576,7.6629,109350.0
2006-02-15 13:00:00,14.49,14.51,14.47,14.47,42150.0,7.6735,7.6841,7.6629,7.6629,42150.0
2006-02-15 13:30:00,14.46,14.49,14.45,14.46,64200.0,7.6576,7.6735,7.6523,7.6576,64200.0
2006-02-15 14:00:00,14.47,14.49,14.45,14.49,100350.0,7.6629,7.6735,7.6523,7.6735,100350.0
2006-02-15 14:30:00,14.49,14.49,14.46,14.48,51750.0,7.6735,7.6735,7.6576,7.6682,51750.0
2006-02-15 15:00:00,14.48,14.51,14.43,14.47,203250.0,7.6682,7.6841,7.6418,7.6629,203250.0
2006-02-15 15:30:00,14.46,14.55,14.46,14.52,139650.0,7.6576,7.7053,7.6576,7.6894,139650.0
2006-02-16 09:30:00,14.57,14.59,14.5,14.54,33600.0,7.7159,7.7265,7.6788,7.7,33600.0
2006-02-16 10:00:00,14.54,14.59,14.52,14.57,31350.0,7.7,7.7265,7.6894,7.7159,31350.0
2006-02-16 10:30:00,14.58,14.6,14.55,14.59,17550.0,7.7212,7.7318,7.7053,7.7265,17550.0
2006-02-16 11:00:00,14.59,14.63,14.59,14.63,22050.0,7.7265,7.7477,7.7265,7.7477,22050.0
2006-02-16 11:30:00,14.63,14.65,14.62,14.65,29550.0,7.7477,7.7583,7.7424,7.7583,29550.0
2006-02-16 12:00:00,14.66,14.67,14.64,14.67,12000.0,7.7636,7.7689,7.753,7.7689,12000.0
2006-02-16 12:30:00,14.67,14.71,14.67,14.69,23700.0,7.7689,7.79,7.7689,7.7794,23700.0
2006-02-16 13:00:00,14.69,14.71,14.69,14.71,14550.0,7.7794,7.79,7.7794,7.79,14550.0
2006-02-16 13:30:00,14.71,14.71,14.66,14.67,20250.0,7.79,7.79,7.7636,7.7689,20250.0
2006-02-16 14:00:00,14.67,14.69,14.65,14.67,23250.0,7.7689,7.7794,7.7583,7.7689,23250.0
2006-02-16 14:30:00,14.67,14.7,14.66,14.69,30750.0,7.7689,7.7847,7.7636,7.7794,30750.0
2006-02-16 15:00:00,14.69,14.73,14.69,14.72,57300.0,7.7794,7.8006,7.7794,7.7953,57300.0
2006-02-16 15:30:00,14.72,14.79,14.71,14.76,117300.0,7.7953,7.8324,7.79,7.8165,117300.0
2006-02-17 09:30:00,14.76,14.89,14.74,14.86,68400.0,7.8165,7.8854,7.8059,7.8695,68400.0
2006-02-17 10:00:00,14.85,14.93,14.84,14.89,73350.0,7.8642,7.9065,7.8589,7.8854,73350.0
2006-02-17 10:30:00,14.89,14.91,14.87,14.9,72600.0,7.8854,7.896,7.8748,7.8907,72600.0
2006-02-17 11:00:00,14.9,14.93,14.88,14.9,48450.0,7.8907,7.9065,7.8801,7.8907,48450.0
2006-02-17 11:30:00,14.9,15.11,14.89,15.07,180450.0,7.8907,8.0019,7.8854,7.9807,180450.0
2006-02-17 12:00:00,15.07,15.08,15.05,15.07,26700.0,7.9807,7.986,7.9701,7.9807,26700.0
2006-02-17 12:30:00,15.07,15.07,15.04,15.04,36900.0,7.9807,7.9807,7.9648,7.9648,36900.0
2006-02-17 13:00:00,15.05,15.07,15.03,15.03,30750.0,7.9701,7.9807,7.9595,7.9595,30750.0
2006-02-17 13:30:00,15.03,15.06,15.0,15.03,27150.0,7.9595,7.9754,7.9436,7.9595,27150.0
2006-02-17 14:00:00,15.03,15.05,14.99,15.01,34800.0,7.9595,7.9701,7.9383,7.9489,34800.0
2006-02-17 14:30:00,15.01,15.03,15.0,15.02,23400.0,7.9489,7.9595,7.9436,7.9542,23400.0
2006-02-17 15:00:00,15.01,15.01,14.98,14.99,41550.0,7.9489,7.9489,7.933,7.9383,41550.0
2006-02-17 15:30:00,14.99,15.01,14.97,14.98,74700.0,7.9383,7.9489,7.9277,7.933,74700.0
2006-02-21 09:30:00,14.99,15.02,14.83,15.01,94500.0,7.9383,7.9542,7.8536,7.9489,94500.0
2006-02-21 10:00:00,15.01,15.01,14.94,14.99,95850.0,7.9489,7.9489,7.9118,7.9383,95850.0
2006-02-21 10:30:00,14.99,15.03,14.95,15.0,76350.0,7.9383,7.9595,7.9171,7.9436,76350.0
2006-02-21 11:00:00,14.97,15.01,14.97,15.0,27750.0,7.9277,7.9489,7.9277,7.9436,27750.0
2006-02-21 11:30:00,14.99,15.03,14.94,14.94,22050.0,7.9383,7.9595,7.9118,7.9118,22050.0
2006-02-21 12:00:00,14.94,14.95,14.93,14.93,18150.0,7.9118,7.9171,7.9065,7.9065,18150.0
2006-02-21 12:30:00,14.92,14.95,14.92,14.93,10350.0,7.9012,7.9171,7.9012,7.9065,10350.0
2006-02-21 13:00:00,14.92,14.99,14.92,14.95,20850.0,7.9012,7.9383,7.9012,7.9171,20850.0
2006-02-21 13:30:00,14.94,14.96,14.94,14.96,12600.0,7.9118,7.9224,7.9118,7.9224,12600.0
2006-02-21 14:00:00,14.96,15.02,14.96,15.01,27750.0,7.9224,7.9542,7.9224,7.9489,27750.0
2006-02-21 14:30:00,15.01,15.02,14.97,14.97,21150.0,7.9489,7.9542,7.9277,7.9277,21150.0
2006-02-21 15:00:00,14.98,15.0,14.96,14.98,23550.0,7.933,7.9436,7.9224,7.933,23550.0
2006-02-21 15:30:00,14.97,15.0,14.97,14.98,70200.0,7.9277,7.9436,7.9277,7.933,70200.0
2006-02-22 09:30:00,14.93,15.02,14.93,14.96,55950.0,7.9065,7.9542,7.9065,7.9224,55950.0
2006-02-22 10:00:00,14.96,14.97,14.92,14.93,96600.0,7.9224,7.9277,7.9012,7.9065,96600.0
2006-02-22 10:30:00,14.93,14.93,14.81,14.83,80250.0,7.9065,7.9065,7.843,7.8536,80250.0
2006-02-22 11:00:00,14.83,14.88,14.82,14.88,35100.0,7.8536,7.8801,7.8483,7.8801,35100.0
2006-02-22 11:30:00,14.89,14.89,14.84,14.88,15300.0,7.8854,7.8854,7.8589,7.8801,15300.0
2006-02-22 12:00:00,14.87,14.93,14.85,14.93,27300.0,7.8748,7.9065,7.8642,7.9065,27300.0
2006-02-22 12:30:00,14.93,14.93,14.9,14.92,15000.0,7.9065,7.9065,7.8907,7.9012,15000.0
2006-02-22 13:00:00,14.91,14.93,14.9,14.93,13050.0,7.896,7.9065,7.8907,7.9065,13050.0
2006-02-22 13:30:00,14.93,14.93,14.91,14.93,14850.0,7.9065,7.9065,7.896,7.9065,14850.0
2006-02-22 14:00:00,14.92,14.93,14.89,14.91,17850.0,7.9012,7.9065,7.8854,7.896,17850.0
2006-02-22 14:30:00,14.91,14.93,14.89,14.92,20850.0,7.896,7.9065,7.8854,7.9012,20850.0
2006-02-22 15:00:00,14.92,14.93,14.89,14.91,38850.0,7.9012,7.9065,7.8854,7.896,38850.0
2006-02-22 15:30:00,14.91,14.96,14.91,14.93,46800.0,7.896,7.9224,7.896,7.9065,46800.0
2006-02-23 09:30:00,14.88,14.91,14.73,14.81,33300.0,7.8801,7.896,7.8006,7.843,33300.0
2006-02-23 10:00:00,14.81,14.86,14.77,14.84,20100.0,7.843,7.8695,7.8218,7.8589,20100.0
2006-02-23 10:30:00,14.85,14.89,14.83,14.89,74700.0,7.8642,7.8854,7.8536,7.8854,74700.0
2006-02-23 11:00:00,14.89,14.91,14.86,14.9,17850.0,7.8854,7.896,7.8695,7.8907,17850.0
2006-02-23 11:30:00,14.91,14.91,14.87,14.89,7950.0,7.896,7.896,7.8748,7.8854,7950.0
2006-02-23 12:00:00,14.87,14.91,14.87,14.91,11400.0,7.8748,7.896,7.8748,7.896,11400.0
2006-02-23 12:30:00,14.91,14.97,14.9,14.93,22350.0,7.896,7.9277,7.8907,7.9065,22350.0
2006-02-23 13:00:00,14.93,14.95,14.9,14.91,11700.0,7.9065,7.9171,7.8907,7.896,11700.0
2006-02-23 13:30:00,14.91,14.95,14.9,14.92,22650.0,7.896,7.9171,7.8907,7.9012,22650.0
2006-02-23 14:00:00,14.93,14.97,14.93,14.97,21300.0,7.9065,7.9277,7.9065,7.9277,21300.0
2006-02-23 14:30:00,14.97,15.01,14.94,14.97,28350.0,7.9277,7.9489,7.9118,7.9277,28350.0
2006-02-23 15:00:00,14.99,15.03,14.96,14.97,34200.0,7.9383,7.9595,7.9224,7.9277,34200.0
2006-02-23 15:30:00,14.97,15.0,14.91,14.91,60000.0,7.9277,7.9436,7.896,7.896,60000.0
2006-02-24 09:30:00,14.89,14.92,14.84,14.86,24900.0,7.8854,7.9012,7.8589,7.8695,24900.0
2006-02-24 10:00:00,14.89,14.89,14.85,14.89,7800.0,7.8854,7.8854,7.8642,7.8854,7800.0
2006-02-24 10:30:00,14.89,14.89,14.84,14.86,12600.0,7.8854,7.8854,7.8589,7.8695,12600.0
2006-02-24 11:00:00,14.86,14.86,14.81,14.83,37800.0,7.8695,7.8695,7.843,7.8536,37800.0
2006-02-24 11:30:00,14.82,14.82,14.78,14.81,33600.0,7.8483,7.8483,7.8271,7.843,33600.0
2006-02-24 12:00:00,14.8,14.83,14.79,14.79,12300.0,7.8377,7.8536,7.8324,7.8324,12300.0
2006-02-24 12:30:00,14.79,14.8,14.75,14.77,16050.0,7.8324,7.8377,7.8112,7.8218,16050.0
2006-02-24 13:00:00,14.78,14.81,14.75,14.77,28200.0,7.8271,7.843,7.8112,7.8218,28200.0
2006-02-24 13:30:00,14.78,14.8,14.76,14.77,14550.0,7.8271,7.8377,7.8165,7.8218,14550.0
2006-02-24 14:00:00,14.77,14.83,14.76,14.81,57300.0,7.8218,7.8536,7.8165,7.843,57300.0
2006-02-24 14:30:00,14.81,14.84,14.79,14.83,21750.0,7.843,7.8589,7.8324,7.8536,21750.0
2006-02-24 15:00:00,14.83,14.83,14.82,14.83,27300.0,7.8536,7.8536,7.8483,7.8536,27300.0
2006-02-24 15:30:00,14.83,14.85,14.82,14.85,59550.0,7.8536,7.8642,7.8483,7.8642,59550.0
2006-02-27 09:30:00,14.91,15.0,14.87,14.95,57300.0,7.896,7.9436,7.8748,7.9171,57300.0
2006-02-27 10:00:00,14.95,14.99,14.91,14.95,35850.0,7.9171,7.9383,7.896,7.9171,35850.0
2006-02-27 10:30:00,14.98,14.99,14.96,14.98,28050.0,7.933,7.9383,7.9224,7.933,28050.0
2006-02-27 11:00:00,14.98,15.04,14.89,15.04,70050.0,7.933,7.9648,7.8854,7.9648,70050.0
2006-02-27 11:30:00,15.05,15.05,15.01,15.02,31950.0,7.9701,7.9701,7.9489,7.9542,31950.0
2006-02-27 12:00:00,15.02,15.03,14.97,14.97,43950.0,7.9542,7.9595,7.9277,7.9277,43950.0
2006-02-27 12:30:00,14.97,14.98,14.93,14.93,42300.0,7.9277,7.933,7.9065,7.9065,42300.0
2006-02-27 13:00:00,14.93,15.01,14.93,15.01,25800.0,7.9065,7.9489,7.9065,7.9489,25800.0
2006-02-27 13:30:00,15.01,15.02,15.0,15.01,15600.0,7.9489,7.9542,7.9436,7.9489,15600.0
2006-02-27 14:00:00,15.01,15.03,15.01,15.02,20550.0,7.9489,7.9595,7.9489,7.9542,20550.0
2006-02-27 14:30:00,15.02,15.07,15.01,15.05,23250.0,7.9542,7.9807,7.9489,7.9701,23250.0
2006-02-27 15:00:00,15.05,15.1,15.04,15.05,40800.0,7.9701,7.9966,7.9648,7.9701,40800.0
2006-02-27 15:30:00,15.05,15.08,15.01,15.06,49950.0,7.9701,7.986,7.9489,7.9754,49950.0
2006-02-28 09:30:00,15.04,15.08,14.83,14.96,116400.0,7.9648,7.986,7.8536,7.9224,116400.0
2006-02-28 10:00:00,14.96,14.96,14.81,14.84,80400.0,7.9224,7.9224,7.843,7.8589,80400.0
2006-02-28 10:30:00,14.83,14.87,14.81,14.81,45750.0,7.8536,7.8748,7.843,7.843,45750.0
2006-02-28 11:00:00,14.81,14.85,14.81,14.81,45300.0,7.843,7.8642,7.843,7.843,45300.0
2006-02-28 11:30:00,14.82,14.83,14.78,14.79,36450.0,7.8483,7.8536,7.8271,7.8324,36450.0
2006-02-28 12:00:00,14.79,14.83,14.79,14.82,37500.0,7.8324,7.8536,7.8324,7.8483,37500.0
2006-02-28 12:30:00,14.82,14.84,14.8,14.81,41100.0,7.8483,7.8589,7.8377,7.843,41100.0
2006-02-28 13:00:00,14.81,14.83,14.79,14.81,28950.0,7.843,7.8536,7.8324,7.843,28950.0
2006-02-28 13:30:00,14.81,14.84,14.81,14.81,28950.0,7.843,7.8589,7.843,7.843,28950.0
2006-02-28 14:00:00,14.81,14.83,14.8,14.81,39750.0,7.843,7.8536,7.8377,7.843,39750.0
2006-02-28 14:30:00,14.81,14.83,14.8,14.81,48900.0,7.843,7.8536,7.8377,7.843,48900.0
2006-02-28 15:00:00,14.81,14.89,14.8,14.88,69600.0,7.843,7.8854,7.8377,7.8801,69600.0
2006-02-28 15:30:00,14.89,14.99,14.86,14.93,161400.0,7.8854,7.9383,7.8695,7.9065,161400.0
2006-03-01 09:30:00,14.97,14.97,14.78,14.8,111750.0,7.9277,7.9277,7.8271,7.8377,111750.0
2006-03-01 10:00:00,14.8,14.85,14.77,14.79,45450.0,7.8377,7.8642,7.8218,7.8324,45450.0
2006-03-01 10:30:00,14.79,14.83,14.76,14.81,40650.0,7.8324,7.8536,7.8165,7.843,40650.0
2006-03-01 11:00:00,14.81,14.85,14.79,14.83,27600.0,7.843,7.8642,7.8324,7.8536,27600.0
2006-03-01 11:30:00,14.83,14.85,14.78,14.79,51900.0,7.8536,7.8642,7.8271,7.8324,51900.0
2006-03-01 12:00:00,14.81,14.84,14.78,14.79,26850.0,7.843,7.8589,7.8271,7.8324,26850.0
2006-03-01 12:30:00,14.78,14.78,14.76,14.77,28500.0,7.8271,7.8271,7.8165,7.8218,28500.0
2006-03-01 13:00:00,14.77,14.82,14.76,14.77,28950.0,7.8218,7.8483,7.8165,7.8218,28950.0
2006-03-01 13:30:00,14.76,14.79,14.75,14.76,21750.0,7.8165,7.8324,7.8112,7.8165,21750.0
2006-03-01 14:00:00,14.76,14.8,14.75,14.77,38250.0,7.8165,7.8377,7.8112,7.8218,38250.0
2006-03-01 14:30:00,14.77,14.78,14.73,14.78,45600.0,7.8218,7.8271,7.8006,7.8271,45600.0
2006-03-01 15:00:00,14.78,14.86,14.78,14.84,52500.0,7.8271,7.8695,7.8271,7.8589,52500.0
2006-03-01 15:30:00,14.84,14.89,14.83,14.87,76350.0,7.8589,7.8854,7.8536,7.8748,76350.0
2006-03-02 09:30:00,14.81,14.81,14.69,14.78,51300.0,7.843,7.843,7.7794,7.8271,51300.0
2006-03-02 10:00:00,14.82,14.82,14.75,14.81,54150.0,7.8483,7.8483,7.8112,7.843,54150.0
2006-03-02 10:30:00,14.81,14.83,14.77,14.8,43650.0,7.843,7.8536,7.8218,7.8377,43650.0
2006-03-02 11:00:00,14.8,14.83,14.76,14.83,52350.0,7.8377,7.8536,7.8165,7.8536,52350.0
2006-03-02 11:30:00,14.82,14.83,14.78,14.79,26250.0,7.8483,7.8536,7.8271,7.8324,26250.0
2006-03-02 12:00:00,14.8,14.82,14.76,14.77,19800.0,7.8377,7.8483,7.8165,7.8218,19800.0
2006-03-02 12:30:00,14.78,14.82,14.77,14.8,15450.0,7.8271,7.8483,7.8218,7.8377,15450.0
2006-03-02 13:00:00,14.8,14.85,14.8,14.8,17400.0,7.8377,7.8642,7.8377,7.8377,17400.0
2006-03-02 13:30:00,14.81,14.84,14.79,14.81,16350.0,7.843,7.8589,7.8324,7.843,16350.0
2006-03-02 14:00:00,14.81,14.83,14.76,14.77,23100.0,7.843,7.8536,7.8165,7.8218,23100.0
2006-03-02 14:30:00,14.77,14.82,14.76,14.78,29400.0,7.8218,7.8483,7.8165,7.8271,29400.0
2006-03-02 15:00:00,14.78,14.83,14.78,14.82,21900.0,7.8271,7.8536,7.8271,7.8483,21900.0
2006-03-02 15:30:00,14.83,14.87,14.82,14.85,28650.0,7.8536,7.8748,7.8483,7.8642,28650.0
2006-03-03 09:30:00,14.83,14.85,14.75,14.81,45600.0,7.8536,7.8642,7.8112,7.843,45600.0
2006-03-03 10:00:00,14.81,14.83,14.71,14.79,30750.0,7.843,7.8536,7.79,7.8324,30750.0
2006-03-03 10:30:00,14.79,14.8,14.75,14.77,25800.0,7.8324,7.8377,7.8112,7.8218,25800.0
2006-03-03 11:00:00,14.77,14.79,14.76,14.78,19050.0,7.8218,7.8324,7.8165,7.8271,19050.0
2006-03-03 11:30:00,14.77,14.79,14.75,14.78,7500.0,7.8218,7.8324,7.8112,7.8271,7500.0
2006-03-03 12:00:00,14.78,14.81,14.77,14.79,8850.0,7.8271,7.843,7.8218,7.8324,8850.0
2006-03-03 12:30:00,14.79,14.81,14.77,14.78,9300.0,7.8324,7.843,7.8218,7.8271,9300.0
2006-03-03 13:00:00,14.79,14.81,14.78,14.81,6450.0,7.8324,7.843,7.8271,7.843,6450.0
2006-03-03 13:30:00,14.83,14.85,14.82,14.83,5700.0,7.8536,7.8642,7.8483,7.8536,5700.0
2006-03-03 14:00:00,14.82,14.82,14.78,14.79,16500.0,7.8483,7.8483,7.8271,7.8324,16500.0
2006-03-03 14:30:00,14.78,14.79,14.75,14.75,87150.0,7.8271,7.8324,7.8112,7.8112,87150.0
2006-03-03 15:00:00,14.75,14.77,14.71,14.75,78300.0,7.8112,7.8218,7.79,7.8112,78300.0
2006-03-03 15:30:00,14.75,14.76,14.71,14.71,58200.0,7.8112,7.8165,7.79,7.79,58200.0
2006-03-06 09:30:00,14.69,14.71,14.53,14.56,202950.0,7.7794,7.79,7.6947,7.7106,202950.0
2006-03-06 10:00:00,14.55,14.69,14.55,14.66,97800.0,7.7053,7.7794,7.7053,7.7636,97800.0
2006-03-06 10:30:00,14.67,14.7,14.64,14.69,130950.0,7.7689,7.7847,7.753,7.7794,130950.0
2006-03-06 11:00:00,14.69,14.7,14.67,14.67,18450.0,7.7794,7.7847,7.7689,7.7689,18450.0
2006-03-06 11:30:00,14.68,14.72,14.67,14.7,99150.0,7.7742,7.7953,7.7689,7.7847,99150.0
2006-03-06 12:00:00,14.71,14.71,14.67,14.71,112350.0,7.79,7.79,7.7689,7.79,112350.0
2006-03-06 12:30:00,14.69,14.71,14.69,14.7,82650.0,7.7794,7.79,7.7794,7.7847,82650.0
2006-03-06 13:00:00,14.7,14.74,14.7,14.71,28200.0,7.7847,7.8059,7.7847,7.79,28200.0
2006-03-06 13:30:00,14.71,14.71,14.63,14.64,57900.0,7.79,7.79,7.7477,7.753,57900.0
2006-03-06 14:00:00,14.63,14.64,14.57,14.61,46200.0,7.7477,7.753,7.7159,7.7371,46200.0
2006-03-06 14:30:00,14.61,14.61,14.57,14.59,57900.0,7.7371,7.7371,7.7159,7.7265,57900.0
2006-03-06 15:00:00,14.58,14.63,14.58,14.63,41850.0,7.7212,7.7477,7.7212,7.7477,41850.0
2006-03-06 15:30:00,14.63,14.69,14.63,14.66,363300.0,7.7477,7.7794,7.7477,7.7636,363300.0
2006-03-07 09:30:00,14.63,14.63,14.52,14.57,33600.0,7.7477,7.7477,7.6894,7.7159,33600.0
2006-03-07 10:00:00,14.58,14.61,14.55,14.59,44100.0,7.7212,7.7371,7.7053,7.7265,44100.0
2006-03-07 10:30:00,14.57,14.61,14.56,14.56,37650.0,7.7159,7.7371,7.7106,7.7106,37650.0
2006-03-07 11:00:00,14.57,14.61,14.56,14.59,47400.0,7.7159,7.7371,7.7106,7.7265,47400.0
2006-03-07 11:30:00,14.58,14.59,14.55,14.57,38400.0,7.7212,7.7265,7.7053,7.7159,38400.0
2006-03-07 12:00:00,14.57,14.59,14.53,14.53,120000.0,7.7159,7.7265,7.6947,7.6947,120000.0
2006-03-07 12:30:00,14.53,14.54,14.51,14.52,31650.0,7.6947,7.7,7.6841,7.6894,31650.0
2006-03-07 13:00:00,14.52,14.56,14.51,14.55,32400.0,7.6894,7.7106,7.6841,7.7053,32400.0
2006-03-07 13:30:00,14.52,14.55,14.51,14.55,31350.0,7.6894,7.7053,7.6841,7.7053,31350.0
2006-03-07 14:00:00,14.54,14.56,14.51,14.51,29700.0,7.7,7.7106,7.6841,7.6841,29700.0
2006-03-07 14:30:00,14.51,14.57,14.47,14.53,46350.0,7.6841,7.7159,7.6629,7.6947,46350.0
2006-03-07 15:00:00,14.53,14.55,14.49,14.51,36900.0,7.6947,7.7053,7.6735,7.6841,36900.0
2006-03-07 15:30:00,14.5,14.58,14.5,14.53,73800.0,7.6788,7.7212,7.6788,7.6947,73800.0
2006-03-08 09:30:00,14.47,14.51,14.36,14.4,186600.0,7.6629,7.6841,7.6047,7.6259,186600.0
2006-03-08 10:00:00,14.4,14.41,14.33,14.35,27300.0,7.6259,7.6312,7.5888,7.5994,27300.0
2006-03-08 10:30:00,14.34,14.39,14.33,14.35,28650.0,7.5941,7.6206,7.5888,7.5994,28650.0
2006-03-08 11:00:00,14.35,14.39,14.33,14.33,30000.0,7.5994,7.6206,7.5888,7.5888,30000.0
2006-03-08 11:30:00,14.33,14.35,14.27,14.27,34050.0,7.5888,7.5994,7.557,7.557,34050.0
2006-03-08 12:00:00,14.27,14.32,14.27,14.31,23100.0,7.557,7.5835,7.557,7.5782,23100.0
2006-03-08 12:30:00,14.31,14.44,14.31,14.44,27300.0,7.5782,7.6471,7.5782,7.6471,27300.0
2006-03-08 13:00:00,14.45,14.45,14.4,14.41,14100.0,7.6523,7.6523,7.6259,7.6312,14100.0
2006-03-08 13:30:00,14.42,14.48,14.39,14.48,35550.0,7.6365,7.6682,7.6206,7.6682,35550.0
2006-03-08 14:00:00,14.46,14.56,14.44,14.44,44850.0,7.6576,7.7106,7.6471,7.6471,44850.0
2006-03-08 14:30:00,14.44,14.5,14.43,14.49,30600.0,7.6471,7.6788,7.6418,7.6735,30600.0
2006-03-08 15:00:00,14.49,14.53,14.46,14.46,45000.0,7.6735,7.6947,7.6576,7.6576,45000.0
2006-03-08 15:30:00,14.47,14.47,14.41,14.45,69750.0,7.6629,7.6629,7.6312,7.6523,69750.0
2006-03-09 09:30:00,14.48,14.48,14.37,14.39,45450.0,7.6682,7.6682,7.61,7.6206,45450.0
2006-03-09 10:00:00,14.39,14.43,14.27,14.29,65250.0,7.6206,7.6418,7.557,7.5676,65250.0
2006-03-09 10:30:00,14.29,14.35,14.25,14.29,73350.0,7.5676,7.5994,7.5464,7.5676,73350.0
2006-03-09 11:00:00,14.28,14.35,14.27,14.33,69450.0,7.5623,7.5994,7.557,7.5888,69450.0
2006-03-09 11:30:00,14.32,14.33,14.31,14.31,40350.0,7.5835,7.5888,7.5782,7.5782,40350.0
2006-03-09 12:00:00,14.31,14.33,14.28,14.33,53550.0,7.5782,7.5888,7.5623,7.5888,53550.0
2006-03-09 12:30:00,14.33,14.36,14.32,14.33,60150.0,7.5888,7.6047,7.5835,7.5888,60150.0
2006-03-09 13:00:00,14.33,14.37,14.31,14.35,109350.0,7.5888,7.61,7.5782,7.5994,109350.0
2006-03-09 13:30:00,14.35,14.4,14.35,14.37,53250.0,7.5994,7.6259,7.5994,7.61,53250.0
2006-03-09 14:00:00,14.37,14.42,14.37,14.38,34500.0,7.61,7.6365,7.61,7.6153,34500.0
2006-03-09 14:30:00,14.38,14.4,14.35,14.36,40200.0,7.6153,7.6259,7.5994,7.6047,40200.0
2006-03-09 15:00:00,14.36,14.39,14.32,14.35,50850.0,7.6047,7.6206,7.5835,7.5994,50850.0
2006-03-09 15:30:00,14.35,14.39,14.33,14.35,81900.0,7.5994,7.6206,7.5888,7.5994,81900.0
2006-03-10 09:30:00,14.39,14.4,14.28,14.39,42300.0,7.6206,7.6259,7.5623,7.6206,42300.0
2006-03-10 10:00:00,14.4,14.4,14.32,14.36,58200.0,7.6259,7.6259,7.5835,7.6047,58200.0
2006-03-10 10:30:00,14.35,14.44,14.33,14.42,53100.0,7.5994,7.6471,7.5888,7.6365,53100.0
2006-03-10 11:00:00,14.41,14.43,14.31,14.33,99900.0,7.6312,7.6418,7.5782,7.5888,99900.0
2006-03-10 11:30:00,14.33,14.39,14.32,14.35,49800.0,7.5888,7.6206,7.5835,7.5994,49800.0
2006-03-10 12:00:00,14.33,14.38,14.29,14.29,41400.0,7.5888,7.6153,7.5676,7.5676,41400.0
2006-03-10 12:30:00,14.29,14.33,14.26,14.29,46800.0,7.5676,7.5888,7.5517,7.5676,46800.0
2006-03-10 13:00:00,14.29,14.34,14.27,14.34,72450.0,7.5676,7.5941,7.557,7.5941,72450.0
2006-03-10 13:30:00,14.33,14.33,14.27,14.29,72750.0,7.5888,7.5888,7.557,7.5676,72750.0
2006-03-10 14:00:00,14.29,14.34,14.25,14.3,65400.0,7.5676,7.5941,7.5464,7.5729,65400.0
2006-03-10 14:30:00,14.3,14.35,14.28,14.31,44550.0,7.5729,7.5994,7.5623,7.5782,44550.0
2006-03-10 15:00:00,14.31,14.36,14.27,14.29,55200.0,7.5782,7.6047,7.557,7.5676,55200.0
2006-03-10 15:30:00,14.3,14.36,14.29,14.34,67650.0,7.5729,7.6047,7.5676,7.5941,67650.0
2006-03-13 09:30:00,14.32,14.33,14.23,14.25,31050.0,7.6428,7.6481,7.5947,7.6054,31050.0
2006-03-13 10:00:00,14.25,14.35,14.24,14.34,80700.0,7.6054,7.6588,7.6001,7.6535,80700.0
2006-03-13 10:30:00,14.35,14.39,14.34,14.34,23250.0,7.6588,7.6801,7.6535,7.6535,23250.0
2006-03-13 11:00:00,14.35,14.37,14.34,14.37,29550.0,7.6588,7.6695,7.6535,7.6695,29550.0
2006-03-13 11:30:00,14.37,14.37,14.33,14.35,23850.0,7.6695,7.6695,7.6481,7.6588,23850.0
2006-03-13 12:00:00,14.35,14.37,14.33,14.37,13950.0,7.6588,7.6695,7.6481,7.6695,13950.0
2006-03-13 12:30:00,14.37,14.39,14.35,14.38,18150.0,7.6695,7.6801,7.6588,7.6748,18150.0
2006-03-13 13:00:00,14.38,14.39,14.35,14.37,15450.0,7.6748,7.6801,7.6588,7.6695,15450.0
2006-03-13 13:30:00,14.37,14.4,14.35,14.37,34200.0,7.6695,7.6855,7.6588,7.6695,34200.0
2006-03-13 14:00:00,14.37,14.44,14.37,14.43,21750.0,7.6695,7.7068,7.6695,7.7015,21750.0
2006-03-13 14:30:00,14.43,14.47,14.43,14.43,46500.0,7.7015,7.7228,7.7015,7.7015,46500.0
2006-03-13 15:00:00,14.43,14.48,14.43,14.45,59550.0,7.7015,7.7282,7.7015,7.7122,59550.0
2006-03-13 15:30:00,14.45,14.51,14.45,14.51,83250.0,7.7122,7.7442,7.7122,7.7442,83250.0
2006-03-14 09:30:00,14.48,14.52,14.38,14.5,92550.0,7.7282,7.7495,7.6748,7.7388,92550.0
2006-03-14 10:00:00,14.51,14.55,14.49,14.53,303900.0,7.7442,7.7655,7.7335,7.7549,303900.0
2006-03-14 10:30:00,14.53,14.56,14.49,14.53,299250.0,7.7549,7.7709,7.7335,7.7549,299250.0
2006-03-14 11:00:00,14.53,14.55,14.51,14.54,20550.0,7.7549,7.7655,7.7442,7.7602,20550.0
2006-03-14 11:30:00,14.54,14.63,14.54,14.61,96150.0,7.7602,7.8082,7.7602,7.7976,96150.0
2006-03-14 12:00:00,14.61,14.61,14.57,14.57,25800.0,7.7976,7.7976,7.7762,7.7762,25800.0
2006-03-14 12:30:00,14.57,14.6,14.56,14.57,17100.0,7.7762,7.7922,7.7709,7.7762,17100.0
2006-03-14 13:00:00,14.57,14.63,14.57,14.59,28650.0,7.7762,7.8082,7.7762,7.7869,28650.0
2006-03-14 13:30:00,14.59,14.61,14.57,14.58,20700.0,7.7869,7.7976,7.7762,7.7815,20700.0
2006-03-14 14:00:00,14.59,14.65,14.57,14.63,29400.0,7.7869,7.8189,7.7762,7.8082,29400.0
2006-03-14 14:30:00,14.63,14.65,14.61,14.61,27900.0,7.8082,7.8189,7.7976,7.7976,27900.0
2006-03-14 15:00:00,14.61,14.65,14.59,14.65,29400.0,7.7976,7.8189,7.7869,7.8189,29400.0
2006-03-14 15:30:00,14.64,14.66,14.64,14.65,62400.0,7.8136,7.8242,7.8136,7.8189,62400.0
2006-03-15 09:30:00,14.61,14.64,14.59,14.6,34500.0,7.7976,7.8136,7.7869,7.7922,34500.0
2006-03-15 10:00:00,14.59,14.59,14.5,14.53,40350.0,7.7869,7.7869,7.7388,7.7549,40350.0
2006-03-15 10:30:00,14.53,14.53,14.47,14.47,33600.0,7.7549,7.7549,7.7228,7.7228,33600.0
2006-03-15 11:00:00,14.47,14.48,14.44,14.46,37650.0,7.7228,7.7282,7.7068,7.7175,37650.0
2006-03-15 11:30:00,14.46,14.46,14.43,14.45,25800.0,7.7175,7.7175,7.7015,7.7122,25800.0
2006-03-15 12:00:00,14.45,14.47,14.43,14.45,30900.0,7.7122,7.7228,7.7015,7.7122,30900.0
2006-03-15 12:30:00,14.44,14.45,14.43,14.43,16500.0,7.7068,7.7122,7.7015,7.7015,16500.0
2006-03-15 13:00:00,14.43,14.43,14.41,14.41,24000.0,7.7015,7.7015,7.6908,7.6908,24000.0
2006-03-15 13:30:00,14.41,14.47,14.41,14.45,21900.0,7.6908,7.7228,7.6908,7.7122,21900.0
2006-03-15 14:00:00,14.45,14.54,14.45,14.5,38250.0,7.7122,7.7602,7.7122,7.7388,38250.0
2006-03-15 14:30:00,14.49,14.5,14.48,14.48,22650.0,7.7335,7.7388,7.7282,7.7282,22650.0
2006-03-15 15:00:00,14.47,14.48,14.45,14.46,83100.0,7.7228,7.7282,7.7122,7.7175,83100.0
2006-03-15 15:30:00,14.46,14.53,14.46,14.47,93300.0,7.7175,7.7549,7.7175,7.7228,93300.0
2006-03-16 09:30:00,14.48,14.57,14.47,14.55,44550.0,7.7282,7.7762,7.7228,7.7655,44550.0
2006-03-16 10:00:00,14.55,14.59,14.53,14.55,45150.0,7.7655,7.7869,7.7549,7.7655,45150.0
2006-03-16 10:30:00,14.54,14.59,14.5,14.54,81600.0,7.7602,7.7869,7.7388,7.7602,81600.0
2006-03-16 11:00:00,14.53,14.58,14.51,14.57,19200.0,7.7549,7.7815,7.7442,7.7762,19200.0
2006-03-16 11:30:00,14.57,14.61,14.55,14.59,34950.0,7.7762,7.7976,7.7655,7.7869,34950.0
2006-03-16 12:00:00,14.6,14.63,14.59,14.61,28950.0,7.7922,7.8082,7.7869,7.7976,28950.0
2006-03-16 12:30:00,14.61,14.61,14.53,14.53,183450.0,7.7976,7.7976,7.7549,7.7549,183450.0
2006-03-16 13:00:00,14.53,14.57,14.51,14.52,64800.0,7.7549,7.7762,7.7442,7.7495,64800.0
2006-03-16 13:30:00,14.51,14.58,14.51,14.53,25350.0,7.7442,7.7815,7.7442,7.7549,25350.0
2006-03-16 14:00:00,14.52,14.53,14.47,14.48,45450.0,7.7495,7.7549,7.7228,7.7282,45450.0
2006-03-16 14:30:00,14.49,14.5,14.45,14.45,62400.0,7.7335,7.7388,7.7122,7.7122,62400.0
2006-03-16 15:00:00,14.45,14.5,14.45,14.49,33900.0,7.7122,7.7388,7.7122,7.7335,33900.0
2006-03-16 15:30:00,14.49,14.53,14.45,14.47,110400.0,7.7335,7.7549,7.7122,7.7228,110400.0
2006-03-17 09:30:00,14.58,14.58,14.42,14.43,48450.0,7.7815,7.7815,7.6961,7.7015,48450.0
2006-03-17 10:00:00,14.43,14.48,14.39,14.47,217950.0,7.7015,7.7282,7.6801,7.7228,217950.0
2006-03-17 10:30:00,14.47,14.5,14.44,14.45,77850.0,7.7228,7.7388,7.7068,7.7122,77850.0
2006-03-17 11:00:00,14.45,14.57,14.45,14.54,113850.0,7.7122,7.7762,7.7122,7.7602,113850.0
2006-03-17 11:30:00,14.55,14.57,14.49,14.51,45150.0,7.7655,7.7762,7.7335,7.7442,45150.0
2006-03-17 12:00:00,14.51,14.56,14.51,14.55,61050.0,7.7442,7.7709,7.7442,7.7655,61050.0
2006-03-17 12:30:00,14.55,14.57,14.52,14.54,26400.0,7.7655,7.7762,7.7495,7.7602,26400.0
2006-03-17 13:00:00,14.53,14.55,14.53,14.53,20850.0,7.7549,7.7655,7.7549,7.7549,20850.0
2006-03-17 13:30:00,14.53,14.58,14.51,14.58,37650.0,7.7549,7.7815,7.7442,7.7815,37650.0
2006-03-17 14:00:00,14.59,14.62,14.57,14.6,64650.0,7.7869,7.8029,7.7762,7.7922,64650.0
2006-03-17 14:30:00,14.61,14.63,14.58,14.6,23400.0,7.7976,7.8082,7.7815,7.7922,23400.0
2006-03-17 15:00:00,14.6,14.63,14.59,14.61,26100.0,7.7922,7.8082,7.7869,7.7976,26100.0
2006-03-17 15:30:00,14.61,14.65,14.57,14.63,78750.0,7.7976,7.8189,7.7762,7.8082,78750.0
2006-03-20 09:30:00,14.66,14.67,14.59,14.65,181350.0,7.8242,7.8296,7.7869,7.8189,181350.0
2006-03-20 10:00:00,14.65,14.66,14.62,14.62,60450.0,7.8189,7.8242,7.8029,7.8029,60450.0
2006-03-20 10:30:00,14.63,14.66,14.61,14.65,37650.0,7.8082,7.8242,7.7976,7.8189,37650.0
2006-03-20 11:00:00,14.65,14.66,14.61,14.66,36600.0,7.8189,7.8242,7.7976,7.8242,36600.0
2006-03-20 11:30:00,14.66,14.67,14.64,14.67,25200.0,7.8242,7.8296,7.8136,7.8296,25200.0
2006-03-20 12:00:00,14.67,14.69,14.61,14.63,16500.0,7.8296,7.8403,7.7976,7.8082,16500.0
2006-03-20 12:30:00,14.63,14.64,14.61,14.63,23550.0,7.8082,7.8136,7.7976,7.8082,23550.0
2006-03-20 13:00:00,14.62,14.63,14.57,14.57,41250.0,7.8029,7.8082,7.7762,7.7762,41250.0
2006-03-20 13:30:00,14.58,14.62,14.55,14.57,64950.0,7.7815,7.8029,7.7655,7.7762,64950.0
2006-03-20 14:00:00,14.58,14.61,14.55,14.57,42600.0,7.7815,7.7976,7.7655,7.7762,42600.0
2006-03-20 14:30:00,14.56,14.58,14.54,14.55,22350.0,7.7709,7.7815,7.7602,7.7655,22350.0
2006-03-20 15:00:00,14.55,14.57,14.53,14.54,18900.0,7.7655,7.7762,7.7549,7.7602,18900.0
2006-03-20 15:30:00,14.53,14.59,14.53,14.57,32400.0,7.7549,7.7869,7.7549,7.7762,32400.0
2006-03-21 09:30:00,14.55,14.7,14.53,14.55,62400.0,7.7655,7.8456,7.7549,7.7655,62400.0
2006-03-21 10:00:00,14.55,14.59,14.48,14.5,29400.0,7.7655,7.7869,7.7282,7.7388,29400.0
2006-03-21 10:30:00,14.51,14.54,14.48,14.48,23100.0,7.7442,7.7602,7.7282,7.7282,23100.0
2006-03-21 11:00:00,14.48,14.52,14.48,14.51,30900.0,7.7282,7.7495,7.7282,7.7442,30900.0
2006-03-21 11:30:00,14.51,14.57,14.49,14.5,16500.0,7.7442,7.7762,7.7335,7.7388,16500.0
2006-03-21 12:00:00,14.51,14.51,14.46,14.47,22500.0,7.7442,7.7442,7.7175,7.7228,22500.0
2006-03-21 12:30:00,14.48,14.49,14.45,14.45,32550.0,7.7282,7.7335,7.7122,7.7122,32550.0
2006-03-21 13:00:00,14.46,14.49,14.46,14.47,22800.0,7.7175,7.7335,7.7175,7.7228,22800.0
2006-03-21 13:30:00,14.47,14.49,14.47,14.49,29550.0,7.7228,7.7335,7.7228,7.7335,29550.0
2006-03-21 14:00:00,14.49,14.5,14.45,14.46,39600.0,7.7335,7.7388,7.7122,7.7175,39600.0
2006-03-21 14:30:00,14.45,14.6,14.44,14.57,167700.0,7.7122,7.7922,7.7068,7.7762,167700.0
2006-03-21 15:00:00,14.57,14.66,14.56,14.56,128100.0,7.7762,7.8242,7.7709,7.7709,128100.0
2006-03-21 15:30:00,14.56,14.61,14.54,14.56,123750.0,7.7709,7.7976,7.7602,7.7709,123750.0
2006-03-22 09:30:00,14.56,14.6,14.49,14.53,32250.0,7.7709,7.7922,7.7335,7.7549,32250.0
2006-03-22 10:00:00,14.55,14.59,14.53,14.54,25650.0,7.7655,7.7869,7.7549,7.7602,25650.0
2006-03-22 10:30:00,14.54,14.59,14.52,14.53,29400.0,7.7602,7.7869,7.7495,7.7549,29400.0
2006-03-22 11:00:00,14.53,14.53,14.48,14.51,44850.0,7.7549,7.7549,7.7282,7.7442,44850.0
2006-03-22 11:30:00,14.51,14.55,14.51,14.53,18300.0,7.7442,7.7655,7.7442,7.7549,18300.0
2006-03-22 12:00:00,14.54,14.55,14.53,14.54,19650.0,7.7602,7.7655,7.7549,7.7602,19650.0
2006-03-22 12:30:00,14.55,14.55,14.52,14.53,11550.0,7.7655,7.7655,7.7495,7.7549,11550.0
2006-03-22 13:00:00,14.53,14.59,14.52,14.58,19200.0,7.7549,7.7869,7.7495,7.7815,19200.0
2006-03-22 13:30:00,14.58,14.59,14.54,14.56,22350.0,7.7815,7.7869,7.7602,7.7709,22350.0
2006-03-22 14:00:00,14.59,14.6,14.53,14.54,26850.0,7.7869,7.7922,7.7549,7.7602,26850.0
2006-03-22 14:30:00,14.54,14.6,14.51,14.59,31350.0,7.7602,7.7922,7.7442,7.7869,31350.0
2006-03-22 15:00:00,14.59,14.61,14.54,14.61,32550.0,7.7869,7.7976,7.7602,7.7976,32550.0
2006-03-22 15:30:00,14.59,14.62,14.55,14.61,54750.0,7.7869,7.8029,7.7655,7.7976,54750.0
2006-03-23 09:30:00,14.61,14.61,14.51,14.53,27900.0,7.7976,7.7976,7.7442,7.7549,27900.0
2006-03-23 10:00:00,14.56,14.59,14.46,14.49,37500.0,7.7709,7.7869,7.7175,7.7335,37500.0
2006-03-23 10:30:00,14.49,14.51,14.46,14.48,33150.0,7.7335,7.7442,7.7175,7.7282,33150.0
2006-03-23 11:00:00,14.48,14.51,14.48,14.5,35550.0,7.7282,7.7442,7.7282,7.7388,35550.0
2006-03-23 11:30:00,14.51,14.53,14.5,14.52,16950.0,7.7442,7.7549,7.7388,7.7495,16950.0
2006-03-23 12:00:00,14.51,14.52,14.49,14.51,14400.0,7.7442,7.7495,7.7335,7.7442,14400.0
2006-03-23 12:30:00,14.5,14.56,14.5,14.56,14700.0,7.7388,7.7709,7.7388,7.7709,14700.0
2006-03-23 13:00:00,14.55,14.56,14.54,14.55,8400.0,7.7655,7.7709,7.7602,7.7655,8400.0
2006-03-23 13:30:00,14.55,14.56,14.54,14.56,12900.0,7.7655,7.7709,7.7602,7.7709,12900.0
2006-03-23 14:00:00,14.57,14.59,14.54,14.57,26700.0,7.7762,7.7869,7.7602,7.7762,26700.0
2006-03-23 14:30:00,14.56,14.57,14.49,14.51,34350.0,7.7709,7.7762,7.7335,7.7442,34350.0
2006-03-23 15:00:00,14.5,14.56,14.49,14.52,30900.0,7.7388,7.7709,7.7335,7.7495,30900.0
2006-03-23 15:30:00,14.51,14.55,14.5,14.55,22350.0,7.7442,7.7655,7.7388,7.7655,22350.0
2006-03-24 09:30:00,14.5,14.5,14.38,14.43,84450.0,7.7388,7.7388,7.6748,7.7015,84450.0
2006-03-24 10:00:00,14.42,14.53,14.42,14.48,67800.0,7.6961,7.7549,7.6961,7.7282,67800.0
2006-03-24 10:30:00,14.5,14.5,14.43,14.45,47700.0,7.7388,7.7388,7.7015,7.7122,47700.0
2006-03-24 11:00:00,14.44,14.46,14.4,14.4,32550.0,7.7068,7.7175,7.6855,7.6855,32550.0
2006-03-24 11:30:00,14.4,14.4,14.37,14.39,29700.0,7.6855,7.6855,7.6695,7.6801,29700.0
2006-03-24 12:00:00,14.39,14.39,14.35,14.35,33900.0,7.6801,7.6801,7.6588,7.6588,33900.0
2006-03-24 12:30:00,14.35,14.37,14.31,14.31,44550.0,7.6588,7.6695,7.6374,7.6374,44550.0
2006-03-24 13:00:00,14.32,14.33,14.27,14.29,44100.0,7.6428,7.6481,7.6161,7.6268,44100.0
2006-03-24 13:30:00,14.29,14.34,14.28,14.33,36900.0,7.6268,7.6535,7.6214,7.6481,36900.0
2006-03-24 14:00:00,14.33,14.37,14.3,14.33,38250.0,7.6481,7.6695,7.6321,7.6481,38250.0
2006-03-24 14:30:00,14.33,14.38,14.32,14.34,45600.0,7.6481,7.6748,7.6428,7.6535,45600.0
2006-03-24 15:00:00,14.35,14.38,14.33,14.38,120150.0,7.6588,7.6748,7.6481,7.6748,120150.0
2006-03-24 15:30:00,14.38,14.4,14.37,14.4,134100.0,7.6748,7.6855,7.6695,7.6855,134100.0
2006-03-27 09:30:00,14.33,14.4,14.28,14.33,52800.0,7.6481,7.6855,7.6214,7.6481,52800.0
2006-03-27 10:00:00,14.33,14.34,14.29,14.31,36000.0,7.6481,7.6535,7.6268,7.6374,36000.0
2006-03-27 10:30:00,14.31,14.32,14.29,14.29,25350.0,7.6374,7.6428,7.6268,7.6268,25350.0
2006-03-27 11:00:00,14.29,14.3,14.26,14.28,32250.0,7.6268,7.6321,7.6108,7.6214,32250.0
2006-03-27 11:30:00,14.27,14.29,14.25,14.27,35100.0,7.6161,7.6268,7.6054,7.6161,35100.0
2006-03-27 12:00:00,14.27,14.27,14.21,14.21,15450.0,7.6161,7.6161,7.5841,7.5841,15450.0
2006-03-27 12:30:00,14.22,14.25,14.21,14.25,29550.0,7.5894,7.6054,7.5841,7.6054,29550.0
2006-03-27 13:00:00,14.25,14.27,14.23,14.23,59850.0,7.6054,7.6161,7.5947,7.5947,59850.0
2006-03-27 13:30:00,14.24,14.24,14.17,14.21,44400.0,7.6001,7.6001,7.5627,7.5841,44400.0
2006-03-27 14:00:00,14.21,14.22,14.17,14.18,21150.0,7.5841,7.5894,7.5627,7.5681,21150.0
2006-03-27 14:30:00,14.18,14.21,14.18,14.2,54900.0,7.5681,7.5841,7.5681,7.5787,54900.0
2006-03-27 15:00:00,14.19,14.21,14.15,14.19,43950.0,7.5734,7.5841,7.552,7.5734,43950.0
2006-03-27 15:30:00,14.19,14.23,14.19,14.22,82200.0,7.5734,7.5947,7.5734,7.5894,82200.0
2006-03-28 09:30:00,14.19,14.22,14.08,14.14,83850.0,7.5734,7.5894,7.5147,7.5467,83850.0
2006-03-28 10:00:00,14.14,14.15,14.1,14.15,42300.0,7.5467,7.552,7.5254,7.552,42300.0
2006-03-28 10:30:00,14.15,14.15,14.09,14.13,89400.0,7.552,7.552,7.52,7.5414,89400.0
2006-03-28 11:00:00,14.14,14.15,14.13,14.13,16500.0,7.5467,7.552,7.5414,7.5414,16500.0
2006-03-28 11:30:00,14.13,14.17,14.11,14.12,40500.0,7.5414,7.5627,7.5307,7.536,40500.0
2006-03-28 12:00:00,14.12,14.16,14.11,14.15,48150.0,7.536,7.5574,7.5307,7.552,48150.0
2006-03-28 12:30:00,14.15,14.19,14.12,14.13,50850.0,7.552,7.5734,7.536,7.5414,50850.0
2006-03-28 13:00:00,14.13,14.16,14.11,14.13,48300.0,7.5414,7.5574,7.5307,7.5414,48300.0
2006-03-28 13:30:00,14.13,14.16,14.11,14.14,45150.0,7.5414,7.5574,7.5307,7.5467,45150.0
2006-03-28 14:00:00,14.14,14.19,14.11,14.13,52800.0,7.5467,7.5734,7.5307,7.5414,52800.0
2006-03-28 14:30:00,14.12,14.13,14.04,14.05,86850.0,7.536,7.5414,7.4933,7.4987,86850.0
2006-03-28 15:00:00,14.05,14.13,14.03,14.11,66900.0,7.4987,7.5414,7.488,7.5307,66900.0
2006-03-28 15:30:00,14.11,14.12,14.05,14.07,165150.0,7.5307,7.536,7.4987,7.5093,165150.0
2006-03-29 09:30:00,14.09,14.19,14.07,14.19,59850.0,7.52,7.5734,7.5093,7.5734,59850.0
2006-03-29 10:00:00,14.2,14.32,14.18,14.32,58650.0,7.5787,7.6428,7.5681,7.6428,58650.0
2006-03-29 10:30:00,14.31,14.32,14.23,14.24,44550.0,7.6374,7.6428,7.5947,7.6001,44550.0
2006-03-29 11:00:00,14.23,14.27,14.21,14.23,48750.0,7.5947,7.6161,7.5841,7.5947,48750.0
2006-03-29 11:30:00,14.25,14.26,14.23,14.26,57750.0,7.6054,7.6108,7.5947,7.6108,57750.0
2006-03-29 12:00:00,14.26,14.29,14.26,14.27,11850.0,7.6108,7.6268,7.6108,7.6161,11850.0
2006-03-29 12:30:00,14.27,14.29,14.23,14.25,17400.0,7.6161,7.6268,7.5947,7.6054,17400.0
2006-03-29 13:00:00,14.26,14.33,14.25,14.27,32100.0,7.6108,7.6481,7.6054,7.6161,32100.0
2006-03-29 13:30:00,14.27,14.28,14.25,14.26,27750.0,7.6161,7.6214,7.6054,7.6108,27750.0
2006-03-29 14:00:00,14.26,14.27,14.19,14.2,34200.0,7.6108,7.6161,7.5734,7.5787,34200.0
2006-03-29 14:30:00,14.21,14.21,14.16,14.17,115500.0,7.5841,7.5841,7.5574,7.5627,115500.0
2006-03-29 15:00:00,14.16,14.25,14.14,14.25,68700.0,7.5574,7.6054,7.5467,7.6054,68700.0
2006-03-29 15:30:00,14.24,14.29,14.24,14.27,79950.0,7.6001,7.6268,7.6001,7.6161,79950.0
2006-03-30 09:30:00,14.26,14.33,14.25,14.31,29250.0,7.6108,7.6481,7.6054,7.6374,29250.0
2006-03-30 10:00:00,14.31,14.31,14.27,14.27,25050.0,7.6374,7.6374,7.6161,7.6161,25050.0
2006-03-30 10:30:00,14.25,14.31,14.2,14.21,29250.0,7.6054,7.6374,7.5787,7.5841,29250.0
2006-03-30 11:00:00,14.2,14.21,14.16,14.2,16050.0,7.5787,7.5841,7.5574,7.5787,16050.0
2006-03-30 11:30:00,14.2,14.23,14.19,14.21,32700.0,7.5787,7.5947,7.5734,7.5841,32700.0
2006-03-30 12:00:00,14.21,14.23,14.21,14.23,15300.0,7.5841,7.5947,7.5841,7.5947,15300.0
2006-03-30 12:30:00,14.23,14.23,14.17,14.19,17700.0,7.5947,7.5947,7.5627,7.5734,17700.0
2006-03-30 13:00:00,14.19,14.21,14.15,14.17,17700.0,7.5734,7.5841,7.552,7.5627,17700.0
2006-03-30 13:30:00,14.16,14.19,14.14,14.15,32700.0,7.5574,7.5734,7.5467,7.552,32700.0
2006-03-30 14:00:00,14.15,14.17,14.12,14.15,26850.0,7.552,7.5627,7.536,7.552,26850.0
2006-03-30 14:30:00,14.13,14.15,14.11,14.13,38400.0,7.5414,7.552,7.5307,7.5414,38400.0
2006-03-30 15:00:00,14.13,14.19,14.12,14.17,35100.0,7.5414,7.5734,7.536,7.5627,35100.0
2006-03-30 15:30:00,14.17,14.2,14.17,14.19,84900.0,7.5627,7.5787,7.5627,7.5734,84900.0
2006-03-31 09:30:00,14.19,14.25,14.09,14.13,61650.0,7.5734,7.6054,7.52,7.5414,61650.0
2006-03-31 10:00:00,14.13,14.13,14.05,14.07,37800.0,7.5414,7.5414,7.4987,7.5093,37800.0
2006-03-31 10:30:00,14.07,14.07,14.03,14.05,93900.0,7.5093,7.5093,7.488,7.4987,93900.0
2006-03-31 11:00:00,14.05,14.11,14.03,14.11,97350.0,7.4987,7.5307,7.488,7.5307,97350.0
2006-03-31 11:30:00,14.11,14.12,14.06,14.07,78900.0,7.5307,7.536,7.504,7.5093,78900.0
2006-03-31 12:00:00,14.07,14.09,14.04,14.08,49650.0,7.5093,7.52,7.4933,7.5147,49650.0
2006-03-31 12:30:00,14.07,14.12,14.06,14.07,32250.0,7.5093,7.536,7.504,7.5093,32250.0
2006-03-31 13:00:00,14.09,14.11,14.03,14.04,30150.0,7.52,7.5307,7.488,7.4933,30150.0
2006-03-31 13:30:00,14.04,14.04,14.0,14.04,42750.0,7.4933,7.4933,7.472,7.4933,42750.0
2006-03-31 14:00:00,14.03,14.05,13.99,14.04,32100.0,7.488,7.4987,7.4667,7.4933,32100.0
2006-03-31 14:30:00,14.03,14.05,14.0,14.05,32850.0,7.488,7.4987,7.472,7.4987,32850.0
2006-03-31 15:00:00,14.04,14.05,14.0,14.03,54000.0,7.4933,7.4987,7.472,7.488,54000.0
2006-03-31 15:30:00,14.02,14.07,14.01,14.02,120000.0,7.4827,7.5093,7.4773,7.4827,120000.0
2006-04-03 09:30:00,14.17,14.21,14.08,14.2,46200.0,7.5627,7.5841,7.5147,7.5787,46200.0
2006-04-03 10:00:00,14.2,14.25,14.17,14.25,51600.0,7.5787,7.6054,7.5627,7.6054,51600.0
2006-04-03 10:30:00,14.24,14.29,14.23,14.24,54000.0,7.6001,7.6268,7.5947,7.6001,54000.0
2006-04-03 11:00:00,14.25,14.25,14.16,14.2,51300.0,7.6054,7.6054,7.5574,7.5787,51300.0
2006-04-03 11:30:00,14.19,14.21,14.15,14.16,40200.0,7.5734,7.5841,7.552,7.5574,40200.0
2006-04-03 12:00:00,14.16,14.21,14.15,14.21,41250.0,7.5574,7.5841,7.552,7.5841,41250.0
2006-04-03 12:30:00,14.21,14.27,14.19,14.27,37800.0,7.5841,7.6161,7.5734,7.6161,37800.0
2006-04-03 13:00:00,14.27,14.27,14.23,14.26,25200.0,7.6161,7.6161,7.5947,7.6108,25200.0
2006-04-03 13:30:00,14.26,14.28,14.23,14.27,27000.0,7.6108,7.6214,7.5947,7.6161,27000.0
2006-04-03 14:00:00,14.28,14.28,14.21,14.24,41850.0,7.6214,7.6214,7.5841,7.6001,41850.0
2006-04-03 14:30:00,14.24,14.25,14.19,14.23,37500.0,7.6001,7.6054,7.5734,7.5947,37500.0
2006-04-03 15:00:00,14.23,14.23,14.17,14.19,45900.0,7.5947,7.5947,7.5627,7.5734,45900.0
2006-04-03 15:30:00,14.19,14.21,14.16,14.2,94050.0,7.5734,7.5841,7.5574,7.5787,94050.0
2006-04-04 09:30:00,14.25,14.25,14.05,14.08,63300.0,7.6054,7.6054,7.4987,7.5147,63300.0
2006-04-04 10:00:00,14.07,14.13,14.03,14.04,56850.0,7.5093,7.5414,7.488,7.4933,56850.0
2006-04-04 10:30:00,14.04,14.08,14.01,14.02,28500.0,7.4933,7.5147,7.4773,7.4827,28500.0
2006-04-04 11:00:00,14.02,14.04,14.0,14.04,30150.0,7.4827,7.4933,7.472,7.4933,30150.0
2006-04-04 11:30:00,14.03,14.07,14.02,14.05,39750.0,7.488,7.5093,7.4827,7.4987,39750.0
2006-04-04 12:00:00,14.05,14.13,14.05,14.11,43950.0,7.4987,7.5414,7.4987,7.5307,43950.0
2006-04-04 12:30:00,14.1,14.16,14.09,14.16,25500.0,7.5254,7.5574,7.52,7.5574,25500.0
2006-04-04 13:00:00,14.17,14.19,14.11,14.11,30300.0,7.5627,7.5734,7.5307,7.5307,30300.0
2006-04-04 13:30:00,14.13,14.15,14.13,14.15,31050.0,7.5414,7.552,7.5414,7.552,31050.0
2006-04-04 14:00:00,14.15,14.19,14.14,14.17,45300.0,7.552,7.5734,7.5467,7.5627,45300.0
2006-04-04 14:30:00,14.17,14.17,14.12,14.13,57750.0,7.5627,7.5627,7.536,7.5414,57750.0
2006-04-04 15:00:00,14.13,14.13,14.09,14.11,57000.0,7.5414,7.5414,7.52,7.5307,57000.0
2006-04-04 15:30:00,14.11,14.14,14.08,14.11,67050.0,7.5307,7.5467,7.5147,7.5307,67050.0
2006-04-05 09:30:00,14.1,14.14,14.09,14.1,39450.0,7.5254,7.5467,7.52,7.5254,39450.0
2006-04-05 10:00:00,14.09,14.12,14.06,14.09,23400.0,7.52,7.536,7.504,7.52,23400.0
2006-04-05 10:30:00,14.09,14.15,14.09,14.1,14700.0,7.52,7.552,7.52,7.5254,14700.0
2006-04-05 11:00:00,14.1,14.1,14.03,14.04,29700.0,7.5254,7.5254,7.488,7.4933,29700.0
2006-04-05 11:30:00,14.03,14.06,14.03,14.05,25500.0,7.488,7.504,7.488,7.4987,25500.0
2006-04-05 12:00:00,14.05,14.06,14.03,14.04,30000.0,7.4987,7.504,7.488,7.4933,30000.0
2006-04-05 12:30:00,14.04,14.07,14.01,14.03,26550.0,7.4933,7.5093,7.4773,7.488,26550.0
2006-04-05 13:00:00,14.02,14.07,14.02,14.07,30750.0,7.4827,7.5093,7.4827,7.5093,30750.0
2006-04-05 13:30:00,14.07,14.11,14.06,14.11,55200.0,7.5093,7.5307,7.504,7.5307,55200.0
2006-04-05 14:00:00,14.1,14.16,14.08,14.15,30150.0,7.5254,7.5574,7.5147,7.552,30150.0
2006-04-05 14:30:00,14.15,14.18,14.1,14.17,31650.0,7.552,7.5681,7.5254,7.5627,31650.0
2006-04-05 15:00:00,14.17,14.21,14.17,14.21,25500.0,7.5627,7.5841,7.5627,7.5841,25500.0
2006-04-05 15:30:00,14.21,14.23,14.16,14.2,64950.0,7.5841,7.5947,7.5574,7.5787,64950.0
2006-04-06 09:30:00,14.14,14.24,14.14,14.2,31200.0,7.5467,7.6001,7.5467,7.5787,31200.0
2006-04-06 10:00:00,14.2,14.21,14.16,14.2,31650.0,7.5787,7.5841,7.5574,7.5787,31650.0
2006-04-06 10:30:00,14.21,14.24,14.19,14.23,33750.0,7.5841,7.6001,7.5734,7.5947,33750.0
2006-04-06 11:00:00,14.23,14.25,14.22,14.23,18750.0,7.5947,7.6054,7.5894,7.5947,18750.0
2006-04-06 11:30:00,14.23,14.25,14.21,14.23,72450.0,7.5947,7.6054,7.5841,7.5947,72450.0
2006-04-06 12:00:00,14.23,14.27,14.21,14.21,137250.0,7.5947,7.6161,7.5841,7.5841,137250.0
2006-04-06 12:30:00,14.23,14.27,14.22,14.26,16500.0,7.5947,7.6161,7.5894,7.6108,16500.0
2006-04-06 13:00:00,14.24,14.28,14.23,14.27,40950.0,7.6001,7.6214,7.5947,7.6161,40950.0
2006-04-06 13:30:00,14.28,14.31,14.27,14.31,17100.0,7.6214,7.6374,7.6161,7.6374,17100.0
2006-04-06 14:00:00,14.33,14.34,14.29,14.34,52650.0,7.6481,7.6535,7.6268,7.6535,52650.0
2006-04-06 14:30:00,14.34,14.35,14.32,14.34,28200.0,7.6535,7.6588,7.6428,7.6535,28200.0
2006-04-06 15:00:00,14.35,14.37,14.33,14.33,31950.0,7.6588,7.6695,7.6481,7.6481,31950.0
2006-04-06 15:30:00,14.34,14.39,14.34,14.34,59400.0,7.6535,7.6801,7.6535,7.6535,59400.0
2006-04-07 09:30:00,14.32,14.43,14.26,14.26,35700.0,7.6428,7.7015,7.6108,7.6108,35700.0
2006-04-07 10:00:00,14.29,14.33,14.26,14.3,63900.0,7.6268,7.6481,7.6108,7.6321,63900.0
2006-04-07 10:30:00,14.3,14.31,14.24,14.29,51900.0,7.6321,7.6374,7.6001,7.6268,51900.0
2006-04-07 11:00:00,14.3,14.31,14.27,14.31,41850.0,7.6321,7.6374,7.6161,7.6374,41850.0
2006-04-07 11:30:00,14.29,14.29,14.25,14.27,25650.0,7.6268,7.6268,7.6054,7.6161,25650.0
2006-04-07 12:00:00,14.27,14.31,14.27,14.31,25650.0,7.6161,7.6374,7.6161,7.6374,25650.0
2006-04-07 12:30:00,14.31,14.33,14.29,14.3,54150.0,7.6374,7.6481,7.6268,7.6321,54150.0
2006-04-07 13:00:00,14.3,14.35,14.27,14.34,57450.0,7.6321,7.6588,7.6161,7.6535,57450.0
2006-04-07 13:30:00,14.34,14.34,14.32,14.33,70650.0,7.6535,7.6535,7.6428,7.6481,70650.0
2006-04-07 14:00:00,14.34,14.36,14.26,14.27,47550.0,7.6535,7.6641,7.6108,7.6161,47550.0
2006-04-07 14:30:00,14.27,14.33,14.26,14.26,34800.0,7.6161,7.6481,7.6108,7.6108,34800.0
2006-04-07 15:00:00,14.26,14.27,14.21,14.21,49950.0,7.6108,7.6161,7.5841,7.5841,49950.0
2006-04-07 15:30:00,14.21,14.22,14.16,14.17,97650.0,7.5841,7.5894,7.5574,7.5627,97650.0
2006-04-10 09:30:00,14.28,14.33,14.23,14.28,45000.0,7.6214,7.6481,7.5947,7.6214,45000.0
2006-04-10 10:00:00,14.31,14.32,14.23,14.27,17700.0,7.6374,7.6428,7.5947,7.6161,17700.0
2006-04-10 10:30:00,14.27,14.33,14.24,14.29,16200.0,7.6161,7.6481,7.6001,7.6268,16200.0
2006-04-10 11:00:00,14.3,14.35,14.29,14.32,11700.0,7.6321,7.6588,7.6268,7.6428,11700.0
2006-04-10 11:30:00,14.33,14.35,14.3,14.3,15450.0,7.6481,7.6588,7.6321,7.6321,15450.0
2006-04-10 12:00:00,14.31,14.35,14.29,14.29,9000.0,7.6374,7.6588,7.6268,7.6268,9000.0
2006-04-10 12:30:00,14.3,14.31,14.26,14.26,15150.0,7.6321,7.6374,7.6108,7.6108,15150.0
2006-04-10 13:00:00,14.29,14.29,14.23,14.23,17550.0,7.6268,7.6268,7.5947,7.5947,17550.0
2006-04-10 13:30:00,14.23,14.24,14.17,14.19,28500.0,7.5947,7.6001,7.5627,7.5734,28500.0
2006-04-10 14:00:00,14.19,14.2,14.15,14.15,13650.0,7.5734,7.5787,7.552,7.552,13650.0
2006-04-10 14:30:00,14.15,14.15,14.09,14.09,18450.0,7.552,7.552,7.52,7.52,18450.0
2006-04-10 15:00:00,14.1,14.19,14.09,14.18,24750.0,7.5254,7.5734,7.52,7.5681,24750.0
2006-04-10 15:30:00,14.18,14.22,14.17,14.19,52200.0,7.5681,7.5894,7.5627,7.5734,52200.0
2006-04-11 09:30:00,14.17,14.27,14.12,14.16,33300.0,7.5627,7.6161,7.536,7.5574,33300.0
2006-04-11 10:00:00,14.17,14.17,14.07,14.07,23100.0,7.5627,7.5627,7.5093,7.5093,23100.0
2006-04-11 10:30:00,14.07,14.08,14.01,14.03,20850.0,7.5093,7.5147,7.4773,7.488,20850.0
2006-04-11 11:00:00,14.03,14.06,14.02,14.05,21900.0,7.488,7.504,7.4827,7.4987,21900.0
2006-04-11 11:30:00,14.05,14.07,14.03,14.05,14550.0,7.4987,7.5093,7.488,7.4987,14550.0
2006-04-11 12:00:00,14.05,14.07,14.03,14.03,19800.0,7.4987,7.5093,7.488,7.488,19800.0
2006-04-11 12:30:00,14.04,14.06,14.03,14.04,18600.0,7.4933,7.504,7.488,7.4933,18600.0
2006-04-11 13:00:00,14.03,14.03,13.99,14.0,25200.0,7.488,7.488,7.4667,7.472,25200.0
2006-04-11 13:30:00,14.0,14.01,13.97,13.97,18000.0,7.472,7.4773,7.456,7.456,18000.0
2006-04-11 14:00:00,13.97,14.0,13.96,13.99,17550.0,7.456,7.472,7.4506,7.4667,17550.0
2006-04-11 14:30:00,13.99,14.02,13.96,13.97,34650.0,7.4667,7.4827,7.4506,7.456,34650.0
2006-04-11 15:00:00,13.97,13.98,13.95,13.96,37350.0,7.456,7.4613,7.4453,7.4506,37350.0
2006-04-11 15:30:00,13.97,14.05,13.96,14.05,99150.0,7.456,7.4987,7.4506,7.4987,99150.0
2006-04-12 09:30:00,14.07,14.18,14.03,14.13,19050.0,7.5093,7.5681,7.488,7.5414,19050.0
2006-04-12 10:00:00,14.13,14.16,14.13,14.14,17100.0,7.5414,7.5574,7.5414,7.5467,17100.0
2006-04-12 10:30:00,14.15,14.17,14.07,14.17,44850.0,7.552,7.5627,7.5093,7.5627,44850.0
2006-04-12 11:00:00,14.17,14.19,14.15,14.16,17250.0,7.5627,7.5734,7.552,7.5574,17250.0
2006-04-12 11:30:00,14.17,14.18,14.13,14.15,26250.0,7.5627,7.5681,7.5414,7.552,26250.0
2006-04-12 12:00:00,14.15,14.17,14.14,14.17,23700.0,7.552,7.5627,7.5467,7.5627,23700.0
2006-04-12 12:30:00,14.17,14.18,14.15,14.16,15300.0,7.5627,7.5681,7.552,7.5574,15300.0
2006-04-12 13:00:00,14.17,14.21,14.15,14.17,34950.0,7.5627,7.5841,7.552,7.5627,34950.0
2006-04-12 13:30:00,14.15,14.17,14.14,14.15,17250.0,7.552,7.5627,7.5467,7.552,17250.0
2006-04-12 14:00:00,14.15,14.16,14.1,14.11,23700.0,7.552,7.5574,7.5254,7.5307,23700.0
2006-04-12 14:30:00,14.11,14.12,14.06,14.11,32400.0,7.5307,7.536,7.504,7.5307,32400.0
2006-04-12 15:00:00,14.11,14.17,14.11,14.14,24750.0,7.5307,7.5627,7.5307,7.5467,24750.0
2006-04-12 15:30:00,14.15,14.19,14.13,14.15,36750.0,7.552,7.5734,7.5414,7.552,36750.0
2006-04-13 09:30:00,14.13,14.15,14.05,14.05,41250.0,7.5414,7.552,7.4987,7.4987,41250.0
2006-04-13 10:00:00,14.05,14.15,14.05,14.06,28500.0,7.4987,7.552,7.4987,7.504,28500.0
2006-04-13 10:30:00,14.06,14.12,14.05,14.11,28350.0,7.504,7.536,7.4987,7.5307,28350.0
2006-04-13 11:00:00,14.11,14.12,14.05,14.05,24150.0,7.5307,7.536,7.4987,7.4987,24150.0
2006-04-13 11:30:00,14.05,14.06,14.05,14.06,17250.0,7.4987,7.504,7.4987,7.504,17250.0
2006-04-13 12:00:00,14.07,14.07,14.05,14.05,11400.0,7.5093,7.5093,7.4987,7.4987,11400.0
2006-04-13 12:30:00,14.05,14.06,14.05,14.05,12600.0,7.4987,7.504,7.4987,7.4987,12600.0
2006-04-13 13:00:00,14.05,14.05,14.03,14.05,34800.0,7.4987,7.4987,7.488,7.4987,34800.0
2006-04-13 13:30:00,14.05,14.07,14.05,14.05,20700.0,7.4987,7.5093,7.4987,7.4987,20700.0
2006-04-13 14:00:00,14.05,14.06,14.03,14.03,19800.0,7.4987,7.504,7.488,7.488,19800.0
2006-04-13 14:30:00,14.03,14.03,14.01,14.01,17700.0,7.488,7.488,7.4773,7.4773,17700.0
2006-04-13 15:00:00,14.01,14.08,14.01,14.07,34050.0,7.4773,7.5147,7.4773,7.5093,34050.0
2006-04-13 15:30:00,14.07,14.13,14.07,14.1,48900.0,7.5093,7.5414,7.5093,7.5254,48900.0
2006-04-17 09:30:00,14.14,14.24,14.13,14.2,35550.0,7.5467,7.6001,7.5414,7.5787,35550.0
2006-04-17 10:00:00,14.21,14.22,14.14,14.17,85200.0,7.5841,7.5894,7.5467,7.5627,85200.0
2006-04-17 10:30:00,14.18,14.19,14.17,14.17,24000.0,7.5681,7.5734,7.5627,7.5627,24000.0
2006-04-17 11:00:00,14.18,14.19,14.17,14.17,24600.0,7.5681,7.5734,7.5627,7.5627,24600.0
2006-04-17 11:30:00,14.17,14.18,14.13,14.17,39150.0,7.5627,7.5681,7.5414,7.5627,39150.0
2006-04-17 12:00:00,14.17,14.19,14.17,14.18,19650.0,7.5627,7.5734,7.5627,7.5681,19650.0
2006-04-17 12:30:00,14.17,14.18,14.15,14.17,27600.0,7.5627,7.5681,7.552,7.5627,27600.0
2006-04-17 13:00:00,14.17,14.2,14.16,14.17,38250.0,7.5627,7.5787,7.5574,7.5627,38250.0
2006-04-17 13:30:00,14.17,14.18,14.14,14.16,25950.0,7.5627,7.5681,7.5467,7.5574,25950.0
2006-04-17 14:00:00,14.16,14.18,14.13,14.14,66300.0,7.5574,7.5681,7.5414,7.5467,66300.0
2006-04-17 14:30:00,14.14,14.14,14.11,14.11,19050.0,7.5467,7.5467,7.5307,7.5307,19050.0
2006-04-17 15:00:00,14.12,14.16,14.12,14.16,36750.0,7.536,7.5574,7.536,7.5574,36750.0
2006-04-17 15:30:00,14.15,14.21,14.15,14.2,60150.0,7.552,7.5841,7.552,7.5787,60150.0
2006-04-18 09:30:00,14.23,14.32,14.21,14.26,43650.0,7.5947,7.6428,7.5841,7.6108,43650.0
2006-04-18 10:00:00,14.29,14.33,14.25,14.25,15450.0,7.6268,7.6481,7.6054,7.6054,15450.0
2006-04-18 10:30:00,14.25,14.27,14.24,14.25,67350.0,7.6054,7.6161,7.6001,7.6054,67350.0
2006-04-18 11:00:00,14.25,14.29,14.25,14.28,21150.0,7.6054,7.6268,7.6054,7.6214,21150.0
2006-04-18 11:30:00,14.28,14.33,14.27,14.29,19200.0,7.6214,7.6481,7.6161,7.6268,19200.0
2006-04-18 12:00:00,14.31,14.32,14.27,14.31,24900.0,7.6374,7.6428,7.6161,7.6374,24900.0
2006-04-18 12:30:00,14.3,14.3,14.27,14.28,50700.0,7.6321,7.6321,7.6161,7.6214,50700.0
2006-04-18 13:00:00,14.27,14.29,14.27,14.27,14850.0,7.6161,7.6268,7.6161,7.6161,14850.0
2006-04-18 13:30:00,14.27,14.27,14.23,14.24,42300.0,7.6161,7.6161,7.5947,7.6001,42300.0
2006-04-18 14:00:00,14.23,14.33,14.23,14.3,26250.0,7.5947,7.6481,7.5947,7.6321,26250.0
2006-04-18 14:30:00,14.3,14.39,14.3,14.39,45300.0,7.6321,7.6801,7.6321,7.6801,45300.0
2006-04-18 15:00:00,14.39,14.39,14.33,14.35,85050.0,7.6801,7.6801,7.6481,7.6588,85050.0
2006-04-18 15:30:00,14.35,14.4,14.34,14.37,34200.0,7.6588,7.6855,7.6535,7.6695,34200.0
2006-04-19 09:30:00,14.31,14.51,14.31,14.49,35850.0,7.6374,7.7442,7.6374,7.7335,35850.0
2006-04-19 10:00:00,14.49,14.53,14.47,14.49,31800.0,7.7335,7.7549,7.7228,7.7335,31800.0
2006-04-19 10:30:00,14.49,14.5,14.43,14.49,46500.0,7.7335,7.7388,7.7015,7.7335,46500.0
2006-04-19 11:00:00,14.48,14.54,14.44,14.53,48600.0,7.7282,7.7602,7.7068,7.7549,48600.0
2006-04-19 11:30:00,14.53,14.53,14.47,14.49,23550.0,7.7549,7.7549,7.7228,7.7335,23550.0
2006-04-19 12:00:00,14.49,14.53,14.49,14.52,16050.0,7.7335,7.7549,7.7335,7.7495,16050.0
2006-04-19 12:30:00,14.53,14.55,14.51,14.51,36300.0,7.7549,7.7655,7.7442,7.7442,36300.0
2006-04-19 13:00:00,14.51,14.55,14.49,14.5,60600.0,7.7442,7.7655,7.7335,7.7388,60600.0
2006-04-19 13:30:00,14.48,14.5,14.47,14.47,34200.0,7.7282,7.7388,7.7228,7.7228,34200.0
2006-04-19 14:00:00,14.47,14.56,14.47,14.56,49650.0,7.7228,7.7709,7.7228,7.7709,49650.0
2006-04-19 14:30:00,14.56,14.56,14.53,14.55,26100.0,7.7709,7.7709,7.7549,7.7655,26100.0
2006-04-19 15:00:00,14.55,14.55,14.52,14.53,36450.0,7.7655,7.7655,7.7495,7.7549,36450.0
2006-04-19 15:30:00,14.53,14.57,14.53,14.54,61200.0,7.7549,7.7762,7.7549,7.7602,61200.0
2006-04-20 09:30:00,14.53,14.61,14.53,14.58,17400.0,7.7549,7.7976,7.7549,7.7815,17400.0
2006-04-20 10:00:00,14.59,14.65,14.59,14.61,24600.0,7.7869,7.8189,7.7869,7.7976,24600.0
2006-04-20 10:30:00,14.61,14.64,14.55,14.55,106050.0,7.7976,7.8136,7.7655,7.7655,106050.0
2006-04-20 11:00:00,14.55,14.58,14.53,14.57,37350.0,7.7655,7.7815,7.7549,7.7762,37350.0
2006-04-20 11:30:00,14.57,14.6,14.56,14.56,18150.0,7.7762,7.7922,7.7709,7.7709,18150.0
2006-04-20 12:00:00,14.57,14.63,14.57,14.62,15150.0,7.7762,7.8082,7.7762,7.8029,15150.0
2006-04-20 12:30:00,14.61,14.63,14.59,14.61,9450.0,7.7976,7.8082,7.7869,7.7976,9450.0
2006-04-20 13:00:00,14.61,14.63,14.57,14.58,10050.0,7.7976,7.8082,7.7762,7.7815,10050.0
2006-04-20 13:30:00,14.58,14.62,14.58,14.61,14700.0,7.7815,7.8029,7.7815,7.7976,14700.0
2006-04-20 14:00:00,14.59,14.61,14.57,14.58,44550.0,7.7869,7.7976,7.7762,7.7815,44550.0
2006-04-20 14:30:00,14.59,14.6,14.56,14.56,23250.0,7.7869,7.7922,7.7709,7.7709,23250.0
2006-04-20 15:00:00,14.57,14.62,14.57,14.61,38700.0,7.7762,7.8029,7.7762,7.7976,38700.0
2006-04-20 15:30:00,14.61,14.62,14.6,14.61,62400.0,7.7976,7.8029,7.7922,7.7976,62400.0
2006-04-21 09:30:00,14.63,14.67,14.6,14.6,66900.0,7.8082,7.8296,7.7922,7.7922,66900.0
2006-04-21 10:00:00,14.59,14.7,14.59,14.65,50250.0,7.7869,7.8456,7.7869,7.8189,50250.0
2006-04-21 10:30:00,14.64,14.67,14.63,14.65,13200.0,7.8136,7.8296,7.8082,7.8189,13200.0
2006-04-21 11:00:00,14.67,14.7,14.67,14.69,112650.0,7.8296,7.8456,7.8296,7.8403,112650.0
2006-04-21 11:30:00,14.69,14.73,14.69,14.73,23250.0,7.8403,7.8616,7.8403,7.8616,23250.0
2006-04-21 12:00:00,14.73,14.78,14.71,14.77,34500.0,7.8616,7.8883,7.8509,7.8829,34500.0
2006-04-21 12:30:00,14.76,14.8,14.76,14.77,44100.0,7.8776,7.899,7.8776,7.8829,44100.0
2006-04-21 13:00:00,14.77,14.78,14.76,14.77,19950.0,7.8829,7.8883,7.8776,7.8829,19950.0
2006-04-21 13:30:00,14.76,14.77,14.76,14.77,16500.0,7.8776,7.8829,7.8776,7.8829,16500.0
2006-04-21 14:00:00,14.77,14.83,14.76,14.79,59250.0,7.8829,7.915,7.8776,7.8936,59250.0
2006-04-21 14:30:00,14.79,14.85,14.77,14.82,82950.0,7.8936,7.9256,7.8829,7.9096,82950.0
2006-04-21 15:00:00,14.82,14.9,14.79,14.87,69000.0,7.9096,7.9523,7.8936,7.9363,69000.0
2006-04-21 15:30:00,14.87,14.98,14.87,14.87,145800.0,7.9363,7.995,7.9363,7.9363,145800.0
2006-04-24 09:30:00,14.86,14.86,14.79,14.82,62550.0,7.931,7.931,7.8936,7.9096,62550.0
2006-04-24 10:00:00,14.8,14.85,14.78,14.83,45300.0,7.899,7.9256,7.8883,7.915,45300.0
2006-04-24 10:30:00,14.83,14.86,14.79,14.81,43350.0,7.915,7.931,7.8936,7.9043,43350.0
2006-04-24 11:00:00,14.81,14.87,14.79,14.83,32850.0,7.9043,7.9363,7.8936,7.915,32850.0
2006-04-24 11:30:00,14.83,14.84,14.81,14.82,22050.0,7.915,7.9203,7.9043,7.9096,22050.0
2006-04-24 12:00:00,14.82,14.84,14.8,14.81,24150.0,7.9096,7.9203,7.899,7.9043,24150.0
2006-04-24 12:30:00,14.83,14.87,14.82,14.85,27000.0,7.915,7.9363,7.9096,7.9256,27000.0
2006-04-24 13:00:00,14.85,14.85,14.81,14.81,15150.0,7.9256,7.9256,7.9043,7.9043,15150.0
2006-04-24 13:30:00,14.82,14.83,14.79,14.81,33150.0,7.9096,7.915,7.8936,7.9043,33150.0
2006-04-24 14:00:00,14.81,14.85,14.81,14.83,23250.0,7.9043,7.9256,7.9043,7.915,23250.0
2006-04-24 14:30:00,14.82,14.88,14.8,14.84,93900.0,7.9096,7.9417,7.899,7.9203,93900.0
2006-04-24 15:00:00,14.85,14.9,14.84,14.88,48150.0,7.9256,7.9523,7.9203,7.9417,48150.0
2006-04-24 15:30:00,14.89,14.93,14.83,14.87,84900.0,7.947,7.9683,7.915,7.9363,84900.0
2006-04-25 09:30:00,14.92,14.92,14.79,14.81,56400.0,7.963,7.963,7.8936,7.9043,56400.0
2006-04-25 10:00:00,14.83,14.84,14.63,14.69,70650.0,7.915,7.9203,7.8082,7.8403,70650.0
2006-04-25 10:30:00,14.68,14.77,14.66,14.74,73800.0,7.8349,7.8829,7.8242,7.8669,73800.0
2006-04-25 11:00:00,14.75,14.79,14.67,14.78,68550.0,7.8723,7.8936,7.8296,7.8883,68550.0
2006-04-25 11:30:00,14.77,14.77,14.59,14.66,159000.0,7.8829,7.8829,7.7869,7.8242,159000.0
2006-04-25 12:00:00,14.63,14.64,14.55,14.64,90300.0,7.8082,7.8136,7.7655,7.8136,90300.0
2006-04-25 12:30:00,14.65,14.73,14.65,14.68,58800.0,7.8189,7.8616,7.8189,7.8349,58800.0
2006-04-25 13:00:00,14.67,14.73,14.63,14.73,80700.0,7.8296,7.8616,7.8082,7.8616,80700.0
2006-04-25 13:30:00,14.73,14.77,14.72,14.74,60600.0,7.8616,7.8829,7.8563,7.8669,60600.0
2006-04-25 14:00:00,14.74,14.79,14.67,14.75,57000.0,7.8669,7.8936,7.8296,7.8723,57000.0
2006-04-25 14:30:00,14.72,14.72,14.66,14.67,60300.0,7.8563,7.8563,7.8242,7.8296,60300.0
2006-04-25 15:00:00,14.67,14.68,14.65,14.66,125400.0,7.8296,7.8349,7.8189,7.8242,125400.0
2006-04-25 15:30:00,14.66,14.75,14.63,14.67,138300.0,7.8242,7.8723,7.8082,7.8296,138300.0
2006-04-26 09:30:00,14.4,14.69,14.37,14.68,110850.0,7.6855,7.8403,7.6695,7.8349,110850.0
2006-04-26 10:00:00,14.61,14.68,14.56,14.67,46650.0,7.7976,7.8349,7.7709,7.8296,46650.0
2006-04-26 10:30:00,14.67,14.69,14.55,14.64,170850.0,7.8296,7.8403,7.7655,7.8136,170850.0
2006-04-26 11:00:00,14.64,14.7,14.63,14.67,45750.0,7.8136,7.8456,7.8082,7.8296,45750.0
2006-04-26 11:30:00,14.67,14.71,14.67,14.69,56100.0,7.8296,7.8509,7.8296,7.8403,56100.0
2006-04-26 12:00:00,14.69,14.72,14.67,14.67,8400.0,7.8403,7.8563,7.8296,7.8296,8400.0
2006-04-26 12:30:00,14.67,14.72,14.67,14.67,15000.0,7.8296,7.8563,7.8296,7.8296,15000.0
2006-04-26 13:00:00,14.69,14.71,14.69,14.69,13950.0,7.8403,7.8509,7.8403,7.8403,13950.0
2006-04-26 13:30:00,14.69,14.73,14.67,14.71,16500.0,7.8403,7.8616,7.8296,7.8509,16500.0
2006-04-26 14:00:00,14.7,14.75,14.67,14.68,30300.0,7.8456,7.8723,7.8296,7.8349,30300.0
2006-04-26 14:30:00,14.69,14.72,14.67,14.69,34800.0,7.8403,7.8563,7.8296,7.8403,34800.0
2006-04-26 15:00:00,14.69,14.7,14.67,14.67,54750.0,7.8403,7.8456,7.8296,7.8296,54750.0
2006-04-26 15:30:00,14.67,14.7,14.67,14.67,77400.0,7.8296,7.8456,7.8296,7.8296,77400.0
2006-04-27 09:30:00,14.57,14.61,14.42,14.45,53100.0,7.7762,7.7976,7.6961,7.7122,53100.0
2006-04-27 10:00:00,14.48,14.67,14.47,14.59,97950.0,7.7282,7.8296,7.7228,7.7869,97950.0
2006-04-27 10:30:00,14.56,14.63,14.53,14.59,34500.0,7.7709,7.8082,7.7549,7.7869,34500.0
2006-04-27 11:00:00,14.61,14.73,14.61,14.73,45450.0,7.7976,7.8616,7.7976,7.8616,45450.0
2006-04-27 11:30:00,14.71,14.71,14.64,14.68,40350.0,7.8509,7.8509,7.8136,7.8349,40350.0
2006-04-27 12:00:00,14.68,14.71,14.67,14.71,18750.0,7.8349,7.8509,7.8296,7.8509,18750.0
2006-04-27 12:30:00,14.71,14.71,14.66,14.69,19500.0,7.8509,7.8509,7.8242,7.8403,19500.0
2006-04-27 13:00:00,14.69,14.7,14.66,14.69,26550.0,7.8403,7.8456,7.8242,7.8403,26550.0
2006-04-27 13:30:00,14.68,14.69,14.65,14.67,51600.0,7.8349,7.8403,7.8189,7.8296,51600.0
2006-04-27 14:00:00,14.67,14.67,14.6,14.64,30750.0,7.8296,7.8296,7.7922,7.8136,30750.0
2006-04-27 14:30:00,14.64,14.69,14.62,14.68,40350.0,7.8136,7.8403,7.8029,7.8349,40350.0
2006-04-27 15:00:00,14.68,14.72,14.68,14.68,35400.0,7.8349,7.8563,7.8349,7.8349,35400.0
2006-04-27 15:30:00,14.68,14.77,14.67,14.7,60750.0,7.8349,7.8829,7.8296,7.8456,60750.0
2006-04-28 09:30:00,14.7,14.71,14.67,14.71,57150.0,7.8456,7.8509,7.8296,7.8509,57150.0
2006-04-28 10:00:00,14.69,14.79,14.67,14.79,24750.0,7.8403,7.8936,7.8296,7.8936,24750.0
2006-04-28 10:30:00,14.78,14.81,14.75,14.79,26250.0,7.8883,7.9043,7.8723,7.8936,26250.0
2006-04-28 11:00:00,14.78,14.84,14.76,14.78,41400.0,7.8883,7.9203,7.8776,7.8883,41400.0
2006-04-28 11:30:00,14.78,14.81,14.77,14.79,32700.0,7.8883,7.9043,7.8829,7.8936,32700.0
2006-04-28 12:00:00,14.79,14.85,14.77,14.84,32100.0,7.8936,7.9256,7.8829,7.9203,32100.0
2006-04-28 12:30:00,14.83,14.85,14.82,14.85,28800.0,7.915,7.9256,7.9096,7.9256,28800.0
2006-04-28 13:00:00,14.84,14.88,14.83,14.87,36750.0,7.9203,7.9417,7.915,7.9363,36750.0
2006-04-28 13:30:00,14.87,14.87,14.83,14.87,24750.0,7.9363,7.9363,7.915,7.9363,24750.0
2006-04-28 14:00:00,14.87,14.91,14.87,14.91,49950.0,7.9363,7.9577,7.9363,7.9577,49950.0
2006-04-28 14:30:00,14.91,14.93,14.91,14.92,80550.0,7.9577,7.9683,7.9577,7.963,80550.0
2006-04-28 15:00:00,14.91,14.94,14.9,14.91,37350.0,7.9577,7.9737,7.9523,7.9577,37350.0
2006-04-28 15:30:00,14.91,14.97,14.89,14.95,128100.0,7.9577,7.9897,7.947,7.979,128100.0
2006-05-01 09:30:00,15.33,15.33,15.15,15.2,172650.0,8.1818,8.1818,8.0858,8.1124,172650.0
2006-05-01 10:00:00,15.2,15.29,15.15,15.21,87600.0,8.1124,8.1605,8.0858,8.1178,87600.0
2006-05-01 10:30:00,15.22,15.31,15.21,15.28,92550.0,8.1231,8.1712,8.1178,8.1551,92550.0
2006-05-01 11:00:00,15.29,15.5,15.29,15.4,130800.0,8.1605,8.2726,8.1605,8.2192,130800.0
2006-05-01 11:30:00,15.4,15.48,15.39,15.48,135900.0,8.2192,8.2619,8.2139,8.2619,135900.0
2006-05-01 12:00:00,15.47,15.53,15.44,15.45,154200.0,8.2565,8.2886,8.2405,8.2459,154200.0
2006-05-01 12:30:00,15.45,15.47,15.42,15.46,88650.0,8.2459,8.2565,8.2299,8.2512,88650.0
2006-05-01 13:00:00,15.46,15.49,15.43,15.47,59100.0,8.2512,8.2672,8.2352,8.2565,59100.0
2006-05-01 13:30:00,15.47,15.52,15.46,15.51,71850.0,8.2565,8.2832,8.2512,8.2779,71850.0
2006-05-01 14:00:00,15.51,15.66,15.51,15.61,147750.0,8.2779,8.358,8.2779,8.3313,147750.0
2006-05-01 14:30:00,15.61,15.71,15.61,15.71,124050.0,8.3313,8.3846,8.3313,8.3846,124050.0
2006-05-01 15:00:00,15.71,15.71,15.54,15.6,145950.0,8.3846,8.3846,8.2939,8.3259,145950.0
2006-05-01 15:30:00,15.59,15.61,15.45,15.58,195450.0,8.3206,8.3313,8.2459,8.3153,195450.0
2006-05-02 09:30:00,15.53,15.63,15.43,15.49,208200.0,8.2886,8.3419,8.2352,8.2672,208200.0
2006-05-02 10:00:00,15.49,15.57,15.46,15.53,77100.0,8.2672,8.3099,8.2512,8.2886,77100.0
2006-05-02 10:30:00,15.53,15.56,15.45,15.47,78450.0,8.2886,8.3046,8.2459,8.2565,78450.0
2006-05-02 11:00:00,15.47,15.51,15.46,15.49,56100.0,8.2565,8.2779,8.2512,8.2672,56100.0
2006-05-02 11:30:00,15.49,15.51,15.47,15.49,40800.0,8.2672,8.2779,8.2565,8.2672,40800.0
2006-05-02 12:00:00,15.49,15.55,15.49,15.53,60900.0,8.2672,8.2992,8.2672,8.2886,60900.0
2006-05-02 12:30:00,15.53,15.55,15.52,15.53,105750.0,8.2886,8.2992,8.2832,8.2886,105750.0
2006-05-02 13:00:00,15.53,15.55,15.53,15.53,34050.0,8.2886,8.2992,8.2886,8.2886,34050.0
2006-05-02 13:30:00,15.53,15.55,15.52,15.54,119850.0,8.2886,8.2992,8.2832,8.2939,119850.0
2006-05-02 14:00:00,15.54,15.56,15.53,15.53,96750.0,8.2939,8.3046,8.2886,8.2886,96750.0
2006-05-02 14:30:00,15.53,15.56,15.52,15.56,65100.0,8.2886,8.3046,8.2832,8.3046,65100.0
2006-05-02 15:00:00,15.57,15.57,15.53,15.56,106500.0,8.3099,8.3099,8.2886,8.3046,106500.0
2006-05-02 15:30:00,15.56,15.63,15.55,15.61,212700.0,8.3046,8.3419,8.2992,8.3313,212700.0
2006-05-03 09:30:00,15.55,15.63,15.53,15.55,26250.0,8.2992,8.3419,8.2886,8.2992,26250.0
2006-05-03 10:00:00,15.55,15.55,15.45,15.49,69900.0,8.2992,8.2992,8.2459,8.2672,69900.0
2006-05-03 10:30:00,15.51,15.53,15.43,15.44,97800.0,8.2779,8.2886,8.2352,8.2405,97800.0
2006-05-03 11:00:00,15.44,15.47,15.39,15.42,63600.0,8.2405,8.2565,8.2139,8.2299,63600.0
2006-05-03 11:30:00,15.42,15.43,15.37,15.41,39750.0,8.2299,8.2352,8.2032,8.2245,39750.0
2006-05-03 12:00:00,15.4,15.52,15.37,15.49,81450.0,8.2192,8.2832,8.2032,8.2672,81450.0
2006-05-03 12:30:00,15.49,15.49,15.43,15.45,98400.0,8.2672,8.2672,8.2352,8.2459,98400.0
2006-05-03 13:00:00,15.45,15.48,15.45,15.47,39150.0,8.2459,8.2619,8.2459,8.2565,39150.0
2006-05-03 13:30:00,15.46,15.46,15.39,15.41,35850.0,8.2512,8.2512,8.2139,8.2245,35850.0
2006-05-03 14:00:00,15.41,15.43,15.37,15.39,86700.0,8.2245,8.2352,8.2032,8.2139,86700.0
2006-05-03 14:30:00,15.38,15.41,15.32,15.35,78300.0,8.2085,8.2245,8.1765,8.1925,78300.0
2006-05-03 15:00:00,15.35,15.39,15.33,15.33,75150.0,8.1925,8.2139,8.1818,8.1818,75150.0
2006-05-03 15:30:00,15.33,15.41,15.33,15.35,111000.0,8.1818,8.2245,8.1818,8.1925,111000.0
2006-05-04 09:30:00,15.35,15.47,15.35,15.41,85050.0,8.1925,8.2565,8.1925,8.2245,85050.0
2006-05-04 10:00:00,15.41,15.47,15.34,15.37,258750.0,8.2245,8.2565,8.1872,8.2032,258750.0
2006-05-04 10:30:00,15.35,15.43,15.33,15.41,35850.0,8.1925,8.2352,8.1818,8.2245,35850.0
2006-05-04 11:00:00,15.41,15.46,15.41,15.43,20100.0,8.2245,8.2512,8.2245,8.2352,20100.0
2006-05-04 11:30:00,15.43,15.45,15.36,15.39,89850.0,8.2352,8.2459,8.1978,8.2139,89850.0
2006-05-04 12:00:00,15.39,15.39,15.3,15.3,28350.0,8.2139,8.2139,8.1658,8.1658,28350.0
2006-05-04 12:30:00,15.33,15.37,15.31,15.35,25200.0,8.1818,8.2032,8.1712,8.1925,25200.0
2006-05-04 13:00:00,15.37,15.37,15.33,15.33,15600.0,8.2032,8.2032,8.1818,8.1818,15600.0
2006-05-04 13:30:00,15.33,15.34,15.29,15.33,18600.0,8.1818,8.1872,8.1605,8.1818,18600.0
2006-05-04 14:00:00,15.33,15.33,15.27,15.29,138450.0,8.1818,8.1818,8.1498,8.1605,138450.0
2006-05-04 14:30:00,15.29,15.31,15.25,15.26,48600.0,8.1605,8.1712,8.1391,8.1445,48600.0
2006-05-04 15:00:00,15.26,15.29,15.25,15.27,58950.0,8.1445,8.1605,8.1391,8.1498,58950.0
2006-05-04 15:30:00,15.27,15.32,15.25,15.25,186300.0,8.1498,8.1765,8.1391,8.1391,186300.0
2006-05-05 09:30:00,15.3,15.56,15.3,15.47,155250.0,8.1658,8.3046,8.1658,8.2565,155250.0
2006-05-05 10:00:00,15.48,15.53,15.47,15.5,138600.0,8.2619,8.2886,8.2565,8.2726,138600.0
2006-05-05 10:30:00,15.49,15.53,15.49,15.51,107850.0,8.2672,8.2886,8.2672,8.2779,107850.0
2006-05-05 11:00:00,15.51,15.52,15.43,15.49,82350.0,8.2779,8.2832,8.2352,8.2672,82350.0
2006-05-05 11:30:00,15.48,15.57,15.48,15.49,57450.0,8.2619,8.3099,8.2619,8.2672,57450.0
2006-05-05 12:00:00,15.48,15.52,15.42,15.43,106950.0,8.2619,8.2832,8.2299,8.2352,106950.0
2006-05-05 12:30:00,15.43,15.46,15.41,15.43,33900.0,8.2352,8.2512,8.2245,8.2352,33900.0
2006-05-05 13:00:00,15.42,15.44,15.39,15.41,75750.0,8.2299,8.2405,8.2139,8.2245,75750.0
2006-05-05 13:30:00,15.42,15.49,15.42,15.47,37800.0,8.2299,8.2672,8.2299,8.2565,37800.0
2006-05-05 14:00:00,15.47,15.49,15.45,15.47,45900.0,8.2565,8.2672,8.2459,8.2565,45900.0
2006-05-05 14:30:00,15.48,15.51,15.47,15.51,27150.0,8.2619,8.2779,8.2565,8.2779,27150.0
2006-05-05 15:00:00,15.51,15.51,15.45,15.46,70050.0,8.2779,8.2779,8.2459,8.2512,70050.0
2006-05-05 15:30:00,15.47,15.51,15.47,15.49,60750.0,8.2565,8.2779,8.2565,8.2672,60750.0
2006-05-08 09:30:00,15.44,15.59,15.41,15.55,293400.0,8.2405,8.3206,8.2245,8.2992,293400.0
2006-05-08 10:00:00,15.55,15.7,15.5,15.66,219300.0,8.2992,8.3793,8.2726,8.358,219300.0
2006-05-08 10:30:00,15.68,15.73,15.61,15.65,77100.0,8.3686,8.3953,8.3313,8.3526,77100.0
2006-05-08 11:00:00,15.65,15.65,15.6,15.61,37800.0,8.3526,8.3526,8.3259,8.3313,37800.0
2006-05-08 11:30:00,15.6,15.65,15.58,15.61,127500.0,8.3259,8.3526,8.3153,8.3313,127500.0
2006-05-08 12:00:00,15.61,15.62,15.45,15.49,43650.0,8.3313,8.3366,8.2459,8.2672,43650.0
2006-05-08 12:30:00,15.51,15.51,15.47,15.49,19650.0,8.2779,8.2779,8.2565,8.2672,19650.0
2006-05-08 13:00:00,15.5,15.54,15.48,15.53,219450.0,8.2726,8.2939,8.2619,8.2886,219450.0
2006-05-08 13:30:00,15.53,15.59,15.53,15.59,64050.0,8.2886,8.3206,8.2886,8.3206,64050.0
2006-05-08 14:00:00,15.59,15.64,15.59,15.63,44100.0,8.3206,8.3473,8.3206,8.3419,44100.0
2006-05-08 14:30:00,15.61,15.65,15.61,15.63,165450.0,8.3313,8.3526,8.3313,8.3419,165450.0
2006-05-08 15:00:00,15.63,15.68,15.62,15.67,191850.0,8.3419,8.3686,8.3366,8.3633,191850.0
2006-05-08 15:30:00,15.66,15.73,15.63,15.71,228000.0,8.358,8.3953,8.3419,8.3846,228000.0
2006-05-09 09:30:00,15.7,15.93,15.64,15.85,226500.0,8.3793,8.5021,8.3473,8.4594,226500.0
2006-05-09 10:00:00,15.85,15.92,15.83,15.89,148200.0,8.4594,8.4967,8.4487,8.4807,148200.0
2006-05-09 10:30:00,15.89,15.89,15.79,15.84,107400.0,8.4807,8.4807,8.4273,8.454,107400.0
2006-05-09 11:00:00,15.84,15.87,15.83,15.86,33150.0,8.454,8.47,8.4487,8.4647,33150.0
2006-05-09 11:30:00,15.86,15.86,15.8,15.82,22800.0,8.4647,8.4647,8.4327,8.4433,22800.0
2006-05-09 12:00:00,15.82,15.82,15.75,15.76,30300.0,8.4433,8.4433,8.406,8.4113,30300.0
2006-05-09 12:30:00,15.76,15.77,15.75,15.77,40350.0,8.4113,8.4167,8.406,8.4167,40350.0
2006-05-09 13:00:00,15.77,15.79,15.76,15.79,338250.0,8.4167,8.4273,8.4113,8.4273,338250.0
2006-05-09 13:30:00,15.79,15.81,15.77,15.81,329700.0,8.4273,8.438,8.4167,8.438,329700.0
2006-05-09 14:00:00,15.81,15.81,15.75,15.77,22050.0,8.438,8.438,8.406,8.4167,22050.0
2006-05-09 14:30:00,15.76,15.77,15.75,15.75,25050.0,8.4113,8.4167,8.406,8.406,25050.0
2006-05-09 15:00:00,15.75,15.77,15.71,15.73,105600.0,8.406,8.4167,8.3846,8.3953,105600.0
2006-05-09 15:30:00,15.73,15.77,15.72,15.72,176850.0,8.3953,8.4167,8.39,8.39,176850.0
2006-05-10 09:30:00,15.67,15.8,15.67,15.73,100500.0,8.3633,8.4327,8.3633,8.3953,100500.0
2006-05-10 10:00:00,15.75,15.86,15.71,15.85,93600.0,8.406,8.4647,8.3846,8.4594,93600.0
2006-05-10 10:30:00,15.87,15.87,15.82,15.85,48000.0,8.47,8.47,8.4433,8.4594,48000.0
2006-05-10 11:00:00,15.85,15.86,15.8,15.83,41250.0,8.4594,8.4647,8.4327,8.4487,41250.0
2006-05-10 11:30:00,15.85,15.86,15.77,15.79,51750.0,8.4594,8.4647,8.4167,8.4273,51750.0
2006-05-10 12:00:00,15.81,15.81,15.75,15.77,30300.0,8.438,8.438,8.406,8.4167,30300.0
2006-05-10 12:30:00,15.77,15.82,15.76,15.82,60900.0,8.4167,8.4433,8.4113,8.4433,60900.0
2006-05-10 13:00:00,15.83,15.85,15.81,15.85,37200.0,8.4487,8.4594,8.438,8.4594,37200.0
2006-05-10 13:30:00,15.85,15.86,15.83,15.85,21900.0,8.4594,8.4647,8.4487,8.4594,21900.0
2006-05-10 14:00:00,15.85,15.85,15.75,15.75,30450.0,8.4594,8.4594,8.406,8.406,30450.0
2006-05-10 14:30:00,15.77,15.86,15.75,15.85,40500.0,8.4167,8.4647,8.406,8.4594,40500.0
2006-05-10 15:00:00,15.85,15.85,15.81,15.81,35250.0,8.4594,8.4594,8.438,8.438,35250.0
2006-05-10 15:30:00,15.81,15.83,15.76,15.8,91800.0,8.438,8.4487,8.4113,8.4327,91800.0
2006-05-11 09:30:00,15.79,15.83,15.58,15.76,46200.0,8.4273,8.4487,8.3153,8.4113,46200.0
2006-05-11 10:00:00,15.78,15.84,15.74,15.81,85650.0,8.422,8.454,8.4007,8.438,85650.0
2006-05-11 10:30:00,15.79,15.79,15.69,15.73,324000.0,8.4273,8.4273,8.374,8.3953,324000.0
2006-05-11 11:00:00,15.72,15.74,15.63,15.65,95550.0,8.39,8.4007,8.3419,8.3526,95550.0
2006-05-11 11:30:00,15.65,15.65,15.57,15.6,31200.0,8.3526,8.3526,8.3099,8.3259,31200.0
2006-05-11 12:00:00,15.61,15.61,15.47,15.52,33900.0,8.3313,8.3313,8.2565,8.2832,33900.0
2006-05-11 12:30:00,15.53,15.57,15.52,15.57,5700.0,8.2886,8.3099,8.2832,8.3099,5700.0
2006-05-11 13:00:00,15.57,15.57,15.47,15.49,22500.0,8.3099,8.3099,8.2565,8.2672,22500.0
2006-05-11 13:30:00,15.49,15.49,15.45,15.45,27750.0,8.2672,8.2672,8.2459,8.2459,27750.0
2006-05-11 14:00:00,15.46,15.47,15.45,15.45,23700.0,8.2512,8.2565,8.2459,8.2459,23700.0
2006-05-11 14:30:00,15.45,15.45,15.33,15.4,130950.0,8.2459,8.2459,8.1818,8.2192,130950.0
2006-05-11 15:00:00,15.41,15.47,15.37,15.42,171900.0,8.2245,8.2565,8.2032,8.2299,171900.0
2006-05-11 15:30:00,15.43,15.52,15.4,15.44,225300.0,8.2352,8.2832,8.2192,8.2405,225300.0
2006-05-12 09:30:00,15.41,15.45,15.33,15.43,52500.0,8.2245,8.2459,8.1818,8.2352,52500.0
2006-05-12 10:00:00,15.43,15.46,15.37,15.42,271050.0,8.2352,8.2512,8.2032,8.2299,271050.0
2006-05-12 10:30:00,15.41,15.47,15.39,15.47,63900.0,8.2245,8.2565,8.2139,8.2565,63900.0
2006-05-12 11:00:00,15.46,15.53,15.4,15.51,38250.0,8.2512,8.2886,8.2192,8.2779,38250.0
2006-05-12 11:30:00,15.5,15.51,15.45,15.49,19650.0,8.2726,8.2779,8.2459,8.2672,19650.0
2006-05-12 12:00:00,15.51,15.53,15.45,15.46,23400.0,8.2779,8.2886,8.2459,8.2512,23400.0
2006-05-12 12:30:00,15.46,15.49,15.39,15.43,31050.0,8.2512,8.2672,8.2139,8.2352,31050.0
2006-05-12 13:00:00,15.43,15.52,15.43,15.51,34650.0,8.2352,8.2832,8.2352,8.2779,34650.0
2006-05-12 13:30:00,15.5,15.5,15.39,15.4,18450.0,8.2726,8.2726,8.2139,8.2192,18450.0
2006-05-12 14:00:00,15.4,15.5,15.39,15.45,28500.0,8.2192,8.2726,8.2139,8.2459,28500.0
2006-05-12 14:30:00,15.47,15.49,15.44,15.44,37650.0,8.2565,8.2672,8.2405,8.2405,37650.0
2006-05-12 15:00:00,15.44,15.49,15.43,15.49,56700.0,8.2405,8.2672,8.2352,8.2672,56700.0
2006-05-12 15:30:00,15.49,15.5,15.47,15.47,98850.0,8.2672,8.2726,8.2565,8.2565,98850.0
2006-05-15 09:30:00,15.47,15.57,15.41,15.48,129150.0,8.2565,8.3099,8.2245,8.2619,129150.0
2006-05-15 10:00:00,15.45,15.54,15.44,15.54,82500.0,8.2459,8.2939,8.2405,8.2939,82500.0
2006-05-15 10:30:00,15.55,15.63,15.53,15.63,40950.0,8.2992,8.3419,8.2886,8.3419,40950.0
2006-05-15 11:00:00,15.63,15.7,15.6,15.66,73200.0,8.3419,8.3793,8.3259,8.358,73200.0
2006-05-15 11:30:00,15.65,15.67,15.55,15.59,29250.0,8.3526,8.3633,8.2992,8.3206,29250.0
2006-05-15 12:00:00,15.59,15.59,15.53,15.54,13200.0,8.3206,8.3206,8.2886,8.2939,13200.0
2006-05-15 12:30:00,15.54,15.57,15.48,15.49,22650.0,8.2939,8.3099,8.2619,8.2672,22650.0
2006-05-15 13:00:00,15.49,15.49,15.42,15.44,20850.0,8.2672,8.2672,8.2299,8.2405,20850.0
2006-05-15 13:30:00,15.45,15.45,15.39,15.41,20550.0,8.2459,8.2459,8.2139,8.2245,20550.0
2006-05-15 14:00:00,15.43,15.48,15.39,15.46,32400.0,8.2352,8.2619,8.2139,8.2512,32400.0
2006-05-15 14:30:00,15.46,15.49,15.4,15.43,25500.0,8.2512,8.2672,8.2192,8.2352,25500.0
2006-05-15 15:00:00,15.43,15.55,15.43,15.51,52200.0,8.2352,8.2992,8.2352,8.2779,52200.0
2006-05-15 15:30:00,15.51,15.6,15.49,15.57,69900.0,8.2779,8.3259,8.2672,8.3099,69900.0
2006-05-16 09:30:00,15.59,15.61,15.42,15.47,39750.0,8.3206,8.3313,8.2299,8.2565,39750.0
2006-05-16 10:00:00,15.47,15.48,15.39,15.45,108450.0,8.2565,8.2619,8.2139,8.2459,108450.0
2006-05-16 10:30:00,15.43,15.49,15.43,15.44,39600.0,8.2352,8.2672,8.2352,8.2405,39600.0
2006-05-16 11:00:00,15.43,15.46,15.35,15.35,52950.0,8.2352,8.2512,8.1925,8.1925,52950.0
2006-05-16 11:30:00,15.35,15.35,15.23,15.33,75450.0,8.1925,8.1925,8.1285,8.1818,75450.0
2006-05-16 12:00:00,15.31,15.32,15.0,15.13,181050.0,8.1712,8.1765,8.0057,8.0751,181050.0
2006-05-16 12:30:00,15.12,15.23,15.11,15.23,74250.0,8.0697,8.1285,8.0644,8.1285,74250.0
2006-05-16 13:00:00,15.23,15.29,15.18,15.25,84150.0,8.1285,8.1605,8.1018,8.1391,84150.0
2006-05-16 13:30:00,15.24,15.24,15.15,15.17,88800.0,8.1338,8.1338,8.0858,8.0964,88800.0
2006-05-16 14:00:00,15.16,15.17,15.11,15.13,79350.0,8.0911,8.0964,8.0644,8.0751,79350.0
2006-05-16 14:30:00,15.12,15.17,15.12,15.13,70650.0,8.0697,8.0964,8.0697,8.0751,70650.0
2006-05-16 15:00:00,15.13,15.16,15.08,15.14,128250.0,8.0751,8.0911,8.0484,8.0804,128250.0
2006-05-16 15:30:00,15.13,15.22,15.1,15.15,146850.0,8.0751,8.1231,8.0591,8.0858,146850.0
2006-05-17 09:30:00,15.13,15.23,15.06,15.09,55350.0,8.0751,8.1285,8.0377,8.0537,55350.0
2006-05-17 10:00:00,15.09,15.25,15.08,15.21,113700.0,8.0537,8.1391,8.0484,8.1178,113700.0
2006-05-17 10:30:00,15.19,15.22,15.12,15.19,44850.0,8.1071,8.1231,8.0697,8.1071,44850.0
2006-05-17 11:00:00,15.19,15.19,15.03,15.03,58500.0,8.1071,8.1071,8.0217,8.0217,58500.0
2006-05-17 11:30:00,15.05,15.13,15.03,15.08,49950.0,8.0324,8.0751,8.0217,8.0484,49950.0
2006-05-17 12:00:00,15.08,15.15,15.04,15.09,44550.0,8.0484,8.0858,8.0271,8.0537,44550.0
2006-05-17 12:30:00,15.09,15.12,15.06,15.08,29850.0,8.0537,8.0697,8.0377,8.0484,29850.0
2006-05-17 13:00:00,15.09,15.14,15.03,15.07,43350.0,8.0537,8.0804,8.0217,8.0431,43350.0
2006-05-17 13:30:00,15.07,15.15,14.99,15.12,42900.0,8.0431,8.0858,8.0004,8.0697,42900.0
2006-05-17 14:00:00,15.1,15.11,15.01,15.05,30300.0,8.0591,8.0644,8.011,8.0324,30300.0
2006-05-17 14:30:00,15.04,15.1,14.98,15.08,90450.0,8.0271,8.0591,7.995,8.0484,90450.0
2006-05-17 15:00:00,15.08,15.16,15.08,15.15,70650.0,8.0484,8.0911,8.0484,8.0858,70650.0
2006-05-17 15:30:00,15.15,15.23,15.1,15.1,115350.0,8.0858,8.1285,8.0591,8.0591,115350.0
2006-05-18 09:30:00,14.97,15.13,14.97,15.04,95700.0,7.9897,8.0751,7.9897,8.0271,95700.0
2006-05-18 10:00:00,15.05,15.09,15.01,15.06,53100.0,8.0324,8.0537,8.011,8.0377,53100.0
2006-05-18 10:30:00,15.03,15.08,15.02,15.05,104400.0,8.0217,8.0484,8.0164,8.0324,104400.0
2006-05-18 11:00:00,15.05,15.1,15.03,15.09,48600.0,8.0324,8.0591,8.0217,8.0537,48600.0
2006-05-18 11:30:00,15.09,15.11,15.03,15.03,55350.0,8.0537,8.0644,8.0217,8.0217,55350.0
2006-05-18 12:00:00,15.05,15.1,15.02,15.06,21750.0,8.0324,8.0591,8.0164,8.0377,21750.0
2006-05-18 12:30:00,15.06,15.09,15.05,15.08,10950.0,8.0377,8.0537,8.0324,8.0484,10950.0
2006-05-18 13:00:00,15.08,15.08,15.05,15.07,30000.0,8.0484,8.0484,8.0324,8.0431,30000.0
2006-05-18 13:30:00,15.07,15.09,15.06,15.09,12750.0,8.0431,8.0537,8.0377,8.0537,12750.0
2006-05-18 14:00:00,15.09,15.09,15.05,15.06,26400.0,8.0537,8.0537,8.0324,8.0377,26400.0
2006-05-18 14:30:00,15.06,15.07,15.02,15.02,28650.0,8.0377,8.0431,8.0164,8.0164,28650.0
2006-05-18 15:00:00,15.02,15.04,14.97,15.01,71250.0,8.0164,8.0271,7.9897,8.011,71250.0
2006-05-18 15:30:00,15.03,15.05,14.94,14.96,59250.0,8.0217,8.0324,7.9737,7.9844,59250.0
2006-05-19 09:30:00,14.92,15.0,14.87,14.95,36000.0,7.963,8.0057,7.9363,7.979,36000.0
2006-05-19 10:00:00,14.93,14.97,14.91,14.95,15900.0,7.9683,7.9897,7.9577,7.979,15900.0
2006-05-19 10:30:00,14.95,15.03,14.95,14.96,30900.0,7.979,8.0217,7.979,7.9844,30900.0
2006-05-19 11:00:00,14.97,14.97,14.85,14.91,55500.0,7.9897,7.9897,7.9256,7.9577,55500.0
2006-05-19 11:30:00,14.91,14.91,14.81,14.86,50100.0,7.9577,7.9577,7.9043,7.931,50100.0
2006-05-19 12:00:00,14.88,14.92,14.85,14.89,28350.0,7.9417,7.963,7.9256,7.947,28350.0
2006-05-19 12:30:00,14.91,15.05,14.9,15.05,31350.0,7.9577,8.0324,7.9523,8.0324,31350.0
2006-05-19 13:00:00,15.04,15.11,14.96,15.11,30150.0,8.0271,8.0644,7.9844,8.0644,30150.0
2006-05-19 13:30:00,15.13,15.14,15.07,15.11,29850.0,8.0751,8.0804,8.0431,8.0644,29850.0
2006-05-19 14:00:00,15.11,15.14,15.05,15.08,23400.0,8.0644,8.0804,8.0324,8.0484,23400.0
2006-05-19 14:30:00,15.05,15.08,14.99,15.0,38700.0,8.0324,8.0484,8.0004,8.0057,38700.0
2006-05-19 15:00:00,15.01,15.1,14.97,15.09,100350.0,8.011,8.0591,7.9897,8.0537,100350.0
2006-05-19 15:30:00,15.09,15.13,15.03,15.09,72000.0,8.0537,8.0751,8.0217,8.0537,72000.0
2006-05-22 09:30:00,14.97,15.03,14.86,14.97,39150.0,7.9897,8.0217,7.931,7.9897,39150.0
2006-05-22 10:00:00,14.96,14.96,14.88,14.94,58200.0,7.9844,7.9844,7.9417,7.9737,58200.0
2006-05-22 10:30:00,14.95,15.16,14.95,15.13,70650.0,7.979,8.0911,7.979,8.0751,70650.0
2006-05-22 11:00:00,15.12,15.13,15.05,15.07,43200.0,8.0697,8.0751,8.0324,8.0431,43200.0
2006-05-22 11:30:00,15.09,15.15,15.05,15.1,85050.0,8.0537,8.0858,8.0324,8.0591,85050.0
2006-05-22 12:00:00,15.12,15.23,15.11,15.18,169050.0,8.0697,8.1285,8.0644,8.1018,169050.0
2006-05-22 12:30:00,15.17,15.21,15.12,15.14,92250.0,8.0964,8.1178,8.0697,8.0804,92250.0
2006-05-22 13:00:00,15.15,15.25,15.13,15.25,50250.0,8.0858,8.1391,8.0751,8.1391,50250.0
2006-05-22 13:30:00,15.25,15.25,15.21,15.22,52950.0,8.1391,8.1391,8.1178,8.1231,52950.0
2006-05-22 14:00:00,15.22,15.35,15.19,15.32,83850.0,8.1231,8.1925,8.1071,8.1765,83850.0
2006-05-22 14:30:00,15.3,15.31,15.22,15.22,43200.0,8.1658,8.1712,8.1231,8.1231,43200.0
2006-05-22 15:00:00,15.23,15.37,15.22,15.35,59700.0,8.1285,8.2032,8.1231,8.1925,59700.0
2006-05-22 15:30:00,15.34,15.35,15.25,15.28,80550.0,8.1872,8.1925,8.1391,8.1551,80550.0
2006-05-23 09:30:00,15.35,15.35,15.13,15.26,109800.0,8.1925,8.1925,8.0751,8.1445,109800.0
2006-05-23 10:00:00,15.25,15.36,15.25,15.27,68550.0,8.1391,8.1978,8.1391,8.1498,68550.0
2006-05-23 10:30:00,15.27,15.41,15.25,15.31,264750.0,8.1498,8.2245,8.1391,8.1712,264750.0
2006-05-23 11:00:00,15.29,15.35,15.26,15.31,196050.0,8.1605,8.1925,8.1445,8.1712,196050.0
2006-05-23 11:30:00,15.31,15.35,15.25,15.35,212550.0,8.1712,8.1925,8.1391,8.1925,212550.0
2006-05-23 12:00:00,15.35,15.35,15.21,15.22,158550.0,8.1925,8.1925,8.1178,8.1231,158550.0
2006-05-23 12:30:00,15.22,15.28,15.15,15.15,57000.0,8.1231,8.1551,8.0858,8.0858,57000.0
2006-05-23 13:00:00,15.17,15.17,15.07,15.08,22500.0,8.0964,8.0964,8.0431,8.0484,22500.0
2006-05-23 13:30:00,15.09,15.12,15.02,15.03,33750.0,8.0537,8.0697,8.0164,8.0217,33750.0
2006-05-23 14:00:00,15.03,15.03,14.93,14.96,56100.0,8.0217,8.0217,7.9683,7.9844,56100.0
2006-05-23 14:30:00,14.96,15.02,14.95,14.95,28350.0,7.9844,8.0164,7.979,7.979,28350.0
2006-05-23 15:00:00,14.97,15.0,14.93,14.95,34650.0,7.9897,8.0057,7.9683,7.979,34650.0
2006-05-23 15:30:00,14.95,15.0,14.87,14.87,76650.0,7.979,8.0057,7.9363,7.9363,76650.0
2006-05-24 09:30:00,14.89,14.99,14.71,14.94,57150.0,7.947,8.0004,7.8509,7.9737,57150.0
2006-05-24 10:00:00,14.95,14.98,14.86,14.95,51000.0,7.979,7.995,7.931,7.979,51000.0
2006-05-24 10:30:00,14.97,15.09,14.91,14.99,147000.0,7.9897,8.0537,7.9577,8.0004,147000.0
2006-05-24 11:00:00,14.99,15.06,14.97,15.03,66150.0,8.0004,8.0377,7.9897,8.0217,66150.0
2006-05-24 11:30:00,15.03,15.07,15.01,15.04,81150.0,8.0217,8.0431,8.011,8.0271,81150.0
2006-05-24 12:00:00,15.05,15.12,14.98,14.99,50550.0,8.0324,8.0697,7.995,8.0004,50550.0
2006-05-24 12:30:00,14.98,15.03,14.94,14.97,130200.0,7.995,8.0217,7.9737,7.9897,130200.0
2006-05-24 13:00:00,14.97,15.08,14.95,15.03,66000.0,7.9897,8.0484,7.979,8.0217,66000.0
2006-05-24 13:30:00,15.04,15.18,14.99,15.16,97500.0,8.0271,8.1018,8.0004,8.0911,97500.0
2006-05-24 14:00:00,15.16,15.18,15.07,15.13,116100.0,8.0911,8.1018,8.0431,8.0751,116100.0
2006-05-24 14:30:00,15.11,15.31,15.11,15.26,118650.0,8.0644,8.1712,8.0644,8.1445,118650.0
2006-05-24 15:00:00,15.25,15.31,15.2,15.22,58200.0,8.1391,8.1712,8.1124,8.1231,58200.0
2006-05-24 15:30:00,15.23,15.37,15.23,15.35,140700.0,8.1285,8.2032,8.1285,8.1925,140700.0
2006-05-25 09:30:00,15.37,15.43,15.33,15.37,39750.0,8.2032,8.2352,8.1818,8.2032,39750.0
2006-05-25 10:00:00,15.39,15.4,15.25,15.29,39150.0,8.2139,8.2192,8.1391,8.1605,39150.0
2006-05-25 10:30:00,15.3,15.33,15.25,15.3,37050.0,8.1658,8.1818,8.1391,8.1658,37050.0
2006-05-25 11:00:00,15.29,15.31,15.25,15.29,20100.0,8.1605,8.1712,8.1391,8.1605,20100.0
2006-05-25 11:30:00,15.28,15.36,15.27,15.36,55200.0,8.1551,8.1978,8.1498,8.1978,55200.0
2006-05-25 12:00:00,15.36,15.4,15.25,15.28,31950.0,8.1978,8.2192,8.1391,8.1551,31950.0
2006-05-25 12:30:00,15.27,15.29,15.23,15.27,9150.0,8.1498,8.1605,8.1285,8.1498,9150.0
2006-05-25 13:00:00,15.27,15.29,15.25,15.27,9750.0,8.1498,8.1605,8.1391,8.1498,9750.0
2006-05-25 13:30:00,15.27,15.3,15.25,15.29,19350.0,8.1498,8.1658,8.1391,8.1605,19350.0
2006-05-25 14:00:00,15.29,15.37,15.29,15.34,60750.0,8.1605,8.2032,8.1605,8.1872,60750.0
2006-05-25 14:30:00,15.34,15.41,15.32,15.38,80100.0,8.1872,8.2245,8.1765,8.2085,80100.0
2006-05-25 15:00:00,15.39,15.39,15.31,15.33,91200.0,8.2139,8.2139,8.1712,8.1818,91200.0
2006-05-25 15:30:00,15.33,15.41,15.31,15.37,117000.0,8.1818,8.2245,8.1712,8.2032,117000.0
2006-05-26 09:30:00,15.4,15.46,15.31,15.33,27900.0,8.2192,8.2512,8.1712,8.1818,27900.0
2006-05-26 10:00:00,15.35,15.41,15.33,15.4,30300.0,8.1925,8.2245,8.1818,8.2192,30300.0
2006-05-26 10:30:00,15.39,15.44,15.37,15.43,22800.0,8.2139,8.2405,8.2032,8.2352,22800.0
2006-05-26 11:00:00,15.43,15.45,15.39,15.45,19650.0,8.2352,8.2459,8.2139,8.2459,19650.0
2006-05-26 11:30:00,15.45,15.45,15.4,15.4,44100.0,8.2459,8.2459,8.2192,8.2192,44100.0
2006-05-26 12:00:00,15.41,15.43,15.39,15.42,22650.0,8.2245,8.2352,8.2139,8.2299,22650.0
2006-05-26 12:30:00,15.43,15.47,15.42,15.46,13200.0,8.2352,8.2565,8.2299,8.2512,13200.0
2006-05-26 13:00:00,15.46,15.49,15.45,15.47,20100.0,8.2512,8.2672,8.2459,8.2565,20100.0
2006-05-26 13:30:00,15.47,15.53,15.47,15.51,24750.0,8.2565,8.2886,8.2565,8.2779,24750.0
2006-05-26 14:00:00,15.51,15.55,15.5,15.51,21600.0,8.2779,8.2992,8.2726,8.2779,21600.0
2006-05-26 14:30:00,15.51,15.52,15.43,15.43,48600.0,8.2779,8.2832,8.2352,8.2352,48600.0
2006-05-26 15:00:00,15.43,15.43,15.4,15.43,28350.0,8.2352,8.2352,8.2192,8.2352,28350.0
2006-05-26 15:30:00,15.43,15.49,15.42,15.49,50550.0,8.2352,8.2672,8.2299,8.2672,50550.0
2006-05-30 09:30:00,15.47,15.67,15.37,15.48,256800.0,8.2565,8.3633,8.2032,8.2619,256800.0
2006-05-30 10:00:00,15.49,15.59,15.45,15.52,57300.0,8.2672,8.3206,8.2459,8.2832,57300.0
2006-05-30 10:30:00,15.52,15.66,15.5,15.62,52050.0,8.2832,8.358,8.2726,8.3366,52050.0
2006-05-30 11:00:00,15.64,15.69,15.59,15.66,154200.0,8.3473,8.374,8.3206,8.358,154200.0
2006-05-30 11:30:00,15.66,15.76,15.65,15.73,50850.0,8.358,8.4113,8.3526,8.3953,50850.0
2006-05-30 12:00:00,15.7,15.71,15.63,15.69,24300.0,8.3793,8.3846,8.3419,8.374,24300.0
2006-05-30 12:30:00,15.71,15.73,15.59,15.61,55950.0,8.3846,8.3953,8.3206,8.3313,55950.0
2006-05-30 13:00:00,15.61,15.69,15.59,15.61,77250.0,8.3313,8.374,8.3206,8.3313,77250.0
2006-05-30 13:30:00,15.61,15.61,15.56,15.56,67500.0,8.3313,8.3313,8.3046,8.3046,67500.0
2006-05-30 14:00:00,15.56,15.6,15.52,15.54,57750.0,8.3046,8.3259,8.2832,8.2939,57750.0
2006-05-30 14:30:00,15.54,15.57,15.51,15.55,49950.0,8.2939,8.3099,8.2779,8.2992,49950.0
2006-05-30 15:00:00,15.55,15.56,15.45,15.48,101850.0,8.2992,8.3046,8.2459,8.2619,101850.0
2006-05-30 15:30:00,15.49,15.6,15.47,15.53,197850.0,8.2672,8.3259,8.2565,8.2886,197850.0
2006-05-31 09:30:00,15.57,15.72,15.57,15.6,37500.0,8.3099,8.39,8.3099,8.3259,37500.0
2006-05-31 10:00:00,15.61,15.71,15.57,15.71,25800.0,8.3313,8.3846,8.3099,8.3846,25800.0
2006-05-31 10:30:00,15.72,15.88,15.72,15.86,91350.0,8.39,8.4754,8.39,8.4647,91350.0
2006-05-31 11:00:00,15.83,15.83,15.61,15.67,48300.0,8.4487,8.4487,8.3313,8.3633,48300.0
2006-05-31 11:30:00,15.67,15.69,15.59,15.59,29400.0,8.3633,8.374,8.3206,8.3206,29400.0
2006-05-31 12:00:00,15.6,15.61,15.58,15.59,35250.0,8.3259,8.3313,8.3153,8.3206,35250.0
2006-05-31 12:30:00,15.59,15.59,15.52,15.52,32400.0,8.3206,8.3206,8.2832,8.2832,32400.0
2006-05-31 13:00:00,15.52,15.52,15.47,15.49,53400.0,8.2832,8.2832,8.2565,8.2672,53400.0
2006-05-31 13:30:00,15.49,15.52,15.44,15.47,77850.0,8.2672,8.2832,8.2405,8.2565,77850.0
2006-05-31 14:00:00,15.47,15.55,15.37,15.42,109950.0,8.2565,8.2992,8.2032,8.2299,109950.0
2006-05-31 14:30:00,15.42,15.43,15.37,15.41,88200.0,8.2299,8.2352,8.2032,8.2245,88200.0
2006-05-31 15:00:00,15.42,15.44,15.34,15.39,151050.0,8.2299,8.2405,8.1872,8.2139,151050.0
2006-05-31 15:30:00,15.39,15.55,15.38,15.55,180300.0,8.2139,8.2992,8.2085,8.2992,180300.0
2006-06-01 09:30:00,15.47,15.62,15.47,15.55,39300.0,8.2565,8.3366,8.2565,8.2992,39300.0
2006-06-01 10:00:00,15.57,15.65,15.52,15.62,35100.0,8.3099,8.3526,8.2832,8.3366,35100.0
2006-06-01 10:30:00,15.63,15.73,15.63,15.7,40200.0,8.3419,8.3953,8.3419,8.3793,40200.0
2006-06-01 11:00:00,15.69,15.76,15.67,15.74,24150.0,8.374,8.4113,8.3633,8.4007,24150.0
2006-06-01 11:30:00,15.75,15.76,15.7,15.71,20250.0,8.406,8.4113,8.3793,8.3846,20250.0
2006-06-01 12:00:00,15.72,15.73,15.7,15.71,29250.0,8.39,8.3953,8.3793,8.3846,29250.0
2006-06-01 12:30:00,15.71,15.72,15.66,15.66,21450.0,8.3846,8.39,8.358,8.358,21450.0
2006-06-01 13:00:00,15.65,15.66,15.61,15.63,20850.0,8.3526,8.358,8.3313,8.3419,20850.0
2006-06-01 13:30:00,15.63,15.64,15.61,15.62,24450.0,8.3419,8.3473,8.3313,8.3366,24450.0
2006-06-01 14:00:00,15.62,15.65,15.57,15.65,48750.0,8.3366,8.3526,8.3099,8.3526,48750.0
2006-06-01 14:30:00,15.65,15.66,15.61,15.65,28500.0,8.3526,8.358,8.3313,8.3526,28500.0
2006-06-01 15:00:00,15.66,15.69,15.62,15.65,32850.0,8.358,8.374,8.3366,8.3526,32850.0
2006-06-01 15:30:00,15.73,15.74,15.66,15.74,66450.0,8.3953,8.4007,8.358,8.4007,66450.0
2006-06-02 09:30:00,15.74,15.8,15.68,15.69,51900.0,8.4007,8.4327,8.3686,8.374,51900.0
2006-06-02 10:00:00,15.71,15.83,15.69,15.81,67200.0,8.3846,8.4487,8.374,8.438,67200.0
2006-06-02 10:30:00,15.83,15.89,15.81,15.89,54300.0,8.4487,8.4807,8.438,8.4807,54300.0
2006-06-02 11:00:00,15.89,15.9,15.85,15.87,39600.0,8.4807,8.486,8.4594,8.47,39600.0
2006-06-02 11:30:00,15.87,15.91,15.85,15.9,47550.0,8.47,8.4914,8.4594,8.486,47550.0
2006-06-02 12:00:00,15.91,16.01,15.9,16.01,43050.0,8.4914,8.5448,8.486,8.5448,43050.0
2006-06-02 12:30:00,16.0,16.05,15.97,16.01,24000.0,8.5394,8.5661,8.5234,8.5448,24000.0
2006-06-02 13:00:00,16.01,16.03,15.99,16.03,25350.0,8.5448,8.5554,8.5341,8.5554,25350.0
2006-06-02 13:30:00,16.03,16.07,16.01,16.06,143400.0,8.5554,8.5768,8.5448,8.5714,143400.0
2006-06-02 14:00:00,16.08,16.09,16.04,16.07,126900.0,8.5821,8.5875,8.5608,8.5768,126900.0
2006-06-02 14:30:00,16.09,16.15,16.07,16.07,41250.0,8.5875,8.6195,8.5768,8.5768,41250.0
2006-06-02 15:00:00,16.08,16.11,16.05,16.08,55950.0,8.5821,8.5981,8.5661,8.5821,55950.0
2006-06-02 15:30:00,16.08,16.16,16.03,16.08,144000.0,8.5821,8.6248,8.5554,8.5821,144000.0
2006-06-05 09:30:00,16.0,16.03,15.79,15.8,49350.0,8.5394,8.5554,8.4273,8.4327,49350.0
2006-06-05 10:00:00,15.81,15.87,15.78,15.85,82650.0,8.438,8.47,8.422,8.4594,82650.0
2006-06-05 10:30:00,15.85,15.99,15.85,15.99,43650.0,8.4594,8.5341,8.4594,8.5341,43650.0
2006-06-05 11:00:00,15.99,16.06,15.97,16.01,44400.0,8.5341,8.5714,8.5234,8.5448,44400.0
2006-06-05 11:30:00,16.0,16.04,15.98,16.04,37500.0,8.5394,8.5608,8.5287,8.5608,37500.0
2006-06-05 12:00:00,16.02,16.02,15.95,15.97,13050.0,8.5501,8.5501,8.5127,8.5234,13050.0
2006-06-05 12:30:00,15.96,16.01,15.95,15.98,11850.0,8.5181,8.5448,8.5127,8.5287,11850.0
2006-06-05 13:00:00,15.99,15.99,15.93,15.97,21300.0,8.5341,8.5341,8.5021,8.5234,21300.0
2006-06-05 13:30:00,15.97,15.99,15.93,15.99,36750.0,8.5234,8.5341,8.5021,8.5341,36750.0
2006-06-05 14:00:00,15.99,15.99,15.85,15.9,51600.0,8.5341,8.5341,8.4594,8.486,51600.0
2006-06-05 14:30:00,15.91,15.96,15.82,15.95,67950.0,8.4914,8.5181,8.4433,8.5127,67950.0
2006-06-05 15:00:00,15.95,15.97,15.91,15.96,73650.0,8.5127,8.5234,8.4914,8.5181,73650.0
2006-06-05 15:30:00,15.95,15.99,15.92,15.94,111300.0,8.5127,8.5341,8.4967,8.5074,111300.0
2006-06-06 09:30:00,15.98,15.98,15.7,15.75,49950.0,8.5287,8.5287,8.3793,8.406,49950.0
2006-06-06 10:00:00,15.75,15.83,15.68,15.78,55800.0,8.406,8.4487,8.3686,8.422,55800.0
2006-06-06 10:30:00,15.77,15.85,15.75,15.75,45900.0,8.4167,8.4594,8.406,8.406,45900.0
2006-06-06 11:00:00,15.75,15.79,15.69,15.75,44100.0,8.406,8.4273,8.374,8.406,44100.0
2006-06-06 11:30:00,15.76,15.77,15.73,15.75,54000.0,8.4113,8.4167,8.3953,8.406,54000.0
2006-06-06 12:00:00,15.74,15.83,15.72,15.78,24750.0,8.4007,8.4487,8.39,8.422,24750.0
2006-06-06 12:30:00,15.78,15.91,15.78,15.91,32400.0,8.422,8.4914,8.422,8.4914,32400.0
2006-06-06 13:00:00,15.91,15.91,15.79,15.84,26100.0,8.4914,8.4914,8.4273,8.454,26100.0
2006-06-06 13:30:00,15.85,15.85,15.77,15.79,40650.0,8.4594,8.4594,8.4167,8.4273,40650.0
2006-06-06 14:00:00,15.79,15.81,15.73,15.78,29100.0,8.4273,8.438,8.3953,8.422,29100.0
2006-06-06 14:30:00,15.79,15.82,15.69,15.73,39750.0,8.4273,8.4433,8.374,8.3953,39750.0
2006-06-06 15:00:00,15.73,15.75,15.68,15.69,36750.0,8.3953,8.406,8.3686,8.374,36750.0
2006-06-06 15:30:00,15.69,15.85,15.69,15.79,52050.0,8.374,8.4594,8.374,8.4273,52050.0
2006-06-07 09:30:00,15.79,15.91,15.69,15.8,34050.0,8.4273,8.4914,8.374,8.4327,34050.0
2006-06-07 10:00:00,15.78,15.89,15.78,15.85,112500.0,8.422,8.4807,8.422,8.4594,112500.0
2006-06-07 10:30:00,15.85,15.86,15.8,15.85,22350.0,8.4594,8.4647,8.4327,8.4594,22350.0
2006-06-07 11:00:00,15.85,15.88,15.78,15.79,22650.0,8.4594,8.4754,8.422,8.4273,22650.0
2006-06-07 11:30:00,15.81,15.91,15.8,15.91,18750.0,8.438,8.4914,8.4327,8.4914,18750.0
2006-06-07 12:00:00,15.91,15.91,15.85,15.86,12600.0,8.4914,8.4914,8.4594,8.4647,12600.0
2006-06-07 12:30:00,15.86,15.86,15.82,15.83,23850.0,8.4647,8.4647,8.4433,8.4487,23850.0
2006-06-07 13:00:00,15.84,15.85,15.82,15.83,20250.0,8.454,8.4594,8.4433,8.4487,20250.0
2006-06-07 13:30:00,15.83,15.83,15.77,15.8,23850.0,8.4487,8.4487,8.4167,8.4327,23850.0
2006-06-07 14:00:00,15.79,15.86,15.77,15.86,48300.0,8.4273,8.4647,8.4167,8.4647,48300.0
2006-06-07 14:30:00,15.84,15.87,15.8,15.81,41550.0,8.454,8.47,8.4327,8.438,41550.0
2006-06-07 15:00:00,15.81,15.83,15.73,15.73,46950.0,8.438,8.4487,8.3953,8.3953,46950.0
2006-06-07 15:30:00,15.73,15.83,15.73,15.77,67350.0,8.3953,8.4487,8.3953,8.4167,67350.0
2006-06-08 09:30:00,15.77,15.87,15.67,15.76,45450.0,8.4167,8.47,8.3633,8.4113,45450.0
2006-06-08 10:00:00,15.75,15.77,15.68,15.73,57450.0,8.406,8.4167,8.3686,8.3953,57450.0
2006-06-08 10:30:00,15.71,15.73,15.67,15.73,28200.0,8.3846,8.3953,8.3633,8.3953,28200.0
2006-06-08 11:00:00,15.73,15.73,15.59,15.63,84000.0,8.3953,8.3953,8.3206,8.3419,84000.0
2006-06-08 11:30:00,15.65,15.65,15.51,15.63,68100.0,8.3526,8.3526,8.2779,8.3419,68100.0
2006-06-08 12:00:00,15.61,15.67,15.54,15.57,17250.0,8.3313,8.3633,8.2939,8.3099,17250.0
2006-06-08 12:30:00,15.59,15.62,15.52,15.58,19650.0,8.3206,8.3366,8.2832,8.3153,19650.0
2006-06-08 13:00:00,15.6,15.61,15.55,15.59,33450.0,8.3259,8.3313,8.2992,8.3206,33450.0
2006-06-08 13:30:00,15.6,15.73,15.59,15.73,48000.0,8.3259,8.3953,8.3206,8.3953,48000.0
2006-06-08 14:00:00,15.71,15.73,15.65,15.68,53700.0,8.3846,8.3953,8.3526,8.3686,53700.0
2006-06-08 14:30:00,15.69,15.73,15.62,15.65,71700.0,8.374,8.3953,8.3366,8.3526,71700.0
2006-06-08 15:00:00,15.66,15.81,15.66,15.75,75750.0,8.358,8.438,8.358,8.406,75750.0
2006-06-08 15:30:00,15.76,15.85,15.75,15.77,70500.0,8.4113,8.4594,8.406,8.4167,70500.0
2006-06-09 09:30:00,15.87,15.91,15.73,15.86,20700.0,8.47,8.4914,8.3953,8.4647,20700.0
2006-06-09 10:00:00,15.85,15.89,15.78,15.78,14700.0,8.4594,8.4807,8.422,8.422,14700.0
2006-06-09 10:30:00,15.79,15.87,15.75,15.79,17850.0,8.4273,8.47,8.406,8.4273,17850.0
2006-06-09 11:00:00,15.83,15.86,15.79,15.85,20700.0,8.4487,8.4647,8.4273,8.4594,20700.0
2006-06-09 11:30:00,15.85,15.87,15.73,15.79,24900.0,8.4594,8.47,8.3953,8.4273,24900.0
2006-06-09 12:00:00,15.77,15.87,15.77,15.83,14100.0,8.4167,8.47,8.4167,8.4487,14100.0
2006-06-09 12:30:00,15.83,15.84,15.77,15.8,17100.0,8.4487,8.454,8.4167,8.4327,17100.0
2006-06-09 13:00:00,15.79,15.81,15.74,15.79,17550.0,8.4273,8.438,8.4007,8.4273,17550.0
2006-06-09 13:30:00,15.8,15.88,15.79,15.85,21150.0,8.4327,8.4754,8.4273,8.4594,21150.0
2006-06-09 14:00:00,15.85,15.93,15.82,15.91,25350.0,8.4594,8.5021,8.4433,8.4914,25350.0
2006-06-09 14:30:00,15.91,15.93,15.89,15.9,13800.0,8.4914,8.5021,8.4807,8.486,13800.0
2006-06-09 15:00:00,15.88,15.91,15.79,15.84,23400.0,8.4754,8.4914,8.4273,8.454,23400.0
2006-06-09 15:30:00,15.85,15.87,15.75,15.82,64950.0,8.4594,8.47,8.406,8.4433,64950.0
2006-06-12 09:30:00,15.83,15.83,15.67,15.71,70200.0,8.4487,8.4487,8.3633,8.3846,70200.0
2006-06-12 10:00:00,15.69,15.73,15.59,15.59,82050.0,8.374,8.3953,8.3206,8.3206,82050.0
2006-06-12 10:30:00,15.6,15.72,15.6,15.67,50850.0,8.3259,8.39,8.3259,8.3633,50850.0
2006-06-12 11:00:00,15.66,15.66,15.58,15.61,35250.0,8.358,8.358,8.3153,8.3313,35250.0
2006-06-12 11:30:00,15.61,15.67,15.58,15.61,33600.0,8.3313,8.3633,8.3153,8.3313,33600.0
2006-06-12 12:00:00,15.61,15.63,15.51,15.53,37800.0,8.3313,8.3419,8.2779,8.2886,37800.0
2006-06-12 12:30:00,15.53,15.58,15.47,15.52,52650.0,8.2886,8.3153,8.2565,8.2832,52650.0
2006-06-12 13:00:00,15.52,15.63,15.52,15.53,94350.0,8.2832,8.3419,8.2832,8.2886,94350.0
2006-06-12 13:30:00,15.54,15.57,15.46,15.57,47250.0,8.2939,8.3099,8.2512,8.3099,47250.0
2006-06-12 14:00:00,15.55,15.59,15.48,15.57,91650.0,8.2992,8.3206,8.2619,8.3099,91650.0
2006-06-12 14:30:00,15.57,15.57,15.49,15.54,52050.0,8.3099,8.3099,8.2672,8.2939,52050.0
2006-06-12 15:00:00,15.55,15.55,15.46,15.5,63750.0,8.2992,8.2992,8.2512,8.2726,63750.0
2006-06-12 15:30:00,15.48,15.53,15.42,15.48,97800.0,8.2619,8.2886,8.2299,8.2619,97800.0
2006-06-13 09:30:00,15.56,15.56,15.29,15.36,92700.0,8.3675,8.3675,8.2223,8.26,92700.0
2006-06-13 10:00:00,15.33,15.43,15.29,15.38,72150.0,8.2438,8.2976,8.2223,8.2707,72150.0
2006-06-13 10:30:00,15.38,15.47,15.35,15.45,69300.0,8.2707,8.3191,8.2546,8.3084,69300.0
2006-06-13 11:00:00,15.45,15.5,15.41,15.47,49050.0,8.3084,8.3352,8.2868,8.3191,49050.0
2006-06-13 11:30:00,15.47,15.56,15.45,15.55,53250.0,8.3191,8.3675,8.3084,8.3621,53250.0
2006-06-13 12:00:00,15.56,15.58,15.46,15.49,39150.0,8.3675,8.3783,8.3137,8.3299,39150.0
2006-06-13 12:30:00,15.49,15.58,15.49,15.55,41550.0,8.3299,8.3783,8.3299,8.3621,41550.0
2006-06-13 13:00:00,15.55,15.55,15.45,15.47,30000.0,8.3621,8.3621,8.3084,8.3191,30000.0
2006-06-13 13:30:00,15.47,15.61,15.47,15.57,49650.0,8.3191,8.3944,8.3191,8.3729,49650.0
2006-06-13 14:00:00,15.58,15.59,15.53,15.58,34800.0,8.3783,8.3836,8.3514,8.3783,34800.0
2006-06-13 14:30:00,15.6,15.6,15.49,15.51,41850.0,8.389,8.389,8.3299,8.3406,41850.0
2006-06-13 15:00:00,15.54,15.55,15.41,15.54,80400.0,8.3568,8.3621,8.2868,8.3568,80400.0
2006-06-13 15:30:00,15.55,15.64,15.47,15.47,119250.0,8.3621,8.4105,8.3191,8.3191,119250.0
2006-06-14 09:30:00,15.47,15.5,15.35,15.5,58800.0,8.3191,8.3352,8.2546,8.3352,58800.0
2006-06-14 10:00:00,15.49,15.49,15.43,15.43,34800.0,8.3299,8.3299,8.2976,8.2976,34800.0
2006-06-14 10:30:00,15.44,15.47,15.41,15.45,34500.0,8.303,8.3191,8.2868,8.3084,34500.0
2006-06-14 11:00:00,15.45,15.53,15.43,15.5,23400.0,8.3084,8.3514,8.2976,8.3352,23400.0
2006-06-14 11:30:00,15.5,15.52,15.47,15.5,41250.0,8.3352,8.346,8.3191,8.3352,41250.0
2006-06-14 12:00:00,15.51,15.55,15.5,15.53,48900.0,8.3406,8.3621,8.3352,8.3514,48900.0
2006-06-14 12:30:00,15.53,15.53,15.48,15.53,42300.0,8.3514,8.3514,8.3245,8.3514,42300.0
2006-06-14 13:00:00,15.53,15.55,15.49,15.5,51300.0,8.3514,8.3621,8.3299,8.3352,51300.0
2006-06-14 13:30:00,15.51,15.63,15.47,15.6,66300.0,8.3406,8.4052,8.3191,8.389,66300.0
2006-06-14 14:00:00,15.6,15.67,15.54,15.63,234450.0,8.389,8.4267,8.3568,8.4052,234450.0
2006-06-14 14:30:00,15.64,15.65,15.55,15.64,87450.0,8.4105,8.4159,8.3621,8.4105,87450.0
2006-06-14 15:00:00,15.63,15.63,15.58,15.59,32400.0,8.4052,8.4052,8.3783,8.3836,32400.0
2006-06-14 15:30:00,15.61,15.73,15.61,15.69,61950.0,8.3944,8.4589,8.3944,8.4374,61950.0
2006-06-15 09:30:00,15.82,15.89,15.72,15.87,40050.0,8.5073,8.545,8.4536,8.5342,40050.0
2006-06-15 10:00:00,15.87,15.87,15.75,15.79,37650.0,8.5342,8.5342,8.4697,8.4912,37650.0
2006-06-15 10:30:00,15.79,15.85,15.75,15.79,29550.0,8.4912,8.5235,8.4697,8.4912,29550.0
2006-06-15 11:00:00,15.77,15.79,15.71,15.75,31650.0,8.4804,8.4912,8.4482,8.4697,31650.0
2006-06-15 11:30:00,15.74,15.75,15.68,15.73,34800.0,8.4643,8.4697,8.432,8.4589,34800.0
2006-06-15 12:00:00,15.73,15.77,15.71,15.75,47850.0,8.4589,8.4804,8.4482,8.4697,47850.0
2006-06-15 12:30:00,15.75,15.77,15.73,15.73,13950.0,8.4697,8.4804,8.4589,8.4589,13950.0
2006-06-15 13:00:00,15.73,15.76,15.71,15.73,34500.0,8.4589,8.4751,8.4482,8.4589,34500.0
2006-06-15 13:30:00,15.73,15.77,15.72,15.76,34800.0,8.4589,8.4804,8.4536,8.4751,34800.0
2006-06-15 14:00:00,15.75,15.84,15.75,15.83,31950.0,8.4697,8.5181,8.4697,8.5127,31950.0
2006-06-15 14:30:00,15.82,15.89,15.82,15.87,40350.0,8.5073,8.545,8.5073,8.5342,40350.0
2006-06-15 15:00:00,15.86,15.88,15.82,15.83,49950.0,8.5288,8.5396,8.5073,8.5127,49950.0
2006-06-15 15:30:00,15.83,15.98,15.8,15.87,96600.0,8.5127,8.5934,8.4966,8.5342,96600.0
2006-06-16 09:30:00,15.83,15.99,15.8,15.89,39150.0,8.5127,8.5987,8.4966,8.545,39150.0
2006-06-16 10:00:00,15.89,15.89,15.77,15.81,10950.0,8.545,8.545,8.4804,8.5019,10950.0
2006-06-16 10:30:00,15.81,15.85,15.78,15.78,8850.0,8.5019,8.5235,8.4858,8.4858,8850.0
2006-06-16 11:00:00,15.81,15.9,15.79,15.8,16050.0,8.5019,8.5503,8.4912,8.4966,16050.0
2006-06-16 11:30:00,15.8,15.87,15.79,15.85,8400.0,8.4966,8.5342,8.4912,8.5235,8400.0
2006-06-16 12:00:00,15.84,15.91,15.84,15.87,16350.0,8.5181,8.5557,8.5181,8.5342,16350.0
2006-06-16 12:30:00,15.87,15.87,15.79,15.84,21750.0,8.5342,8.5342,8.4912,8.5181,21750.0
2006-06-16 13:00:00,15.84,15.85,15.82,15.85,20100.0,8.5181,8.5235,8.5073,8.5235,20100.0
2006-06-16 13:30:00,15.86,15.87,15.82,15.85,21450.0,8.5288,8.5342,8.5073,8.5235,21450.0
2006-06-16 14:00:00,15.85,15.91,15.83,15.84,33300.0,8.5235,8.5557,8.5127,8.5181,33300.0
2006-06-16 14:30:00,15.85,15.89,15.85,15.89,12750.0,8.5235,8.545,8.5235,8.545,12750.0
2006-06-16 15:00:00,15.87,15.92,15.87,15.88,16650.0,8.5342,8.5611,8.5342,8.5396,16650.0
2006-06-16 15:30:00,15.88,15.91,15.81,15.87,55050.0,8.5396,8.5557,8.5019,8.5342,55050.0
2006-06-19 09:30:00,15.93,15.94,15.63,15.69,71250.0,8.5665,8.5719,8.4052,8.4374,71250.0
2006-06-19 10:00:00,15.67,15.75,15.65,15.66,30750.0,8.4267,8.4697,8.4159,8.4213,30750.0
2006-06-19 10:30:00,15.67,15.79,15.66,15.78,14550.0,8.4267,8.4912,8.4213,8.4858,14550.0
2006-06-19 11:00:00,15.77,15.78,15.69,15.69,10200.0,8.4804,8.4858,8.4374,8.4374,10200.0
2006-06-19 11:30:00,15.69,15.73,15.66,15.69,17100.0,8.4374,8.4589,8.4213,8.4374,17100.0
2006-06-19 12:00:00,15.69,15.69,15.64,15.65,22350.0,8.4374,8.4374,8.4105,8.4159,22350.0
2006-06-19 12:30:00,15.65,15.65,15.6,15.61,21750.0,8.4159,8.4159,8.389,8.3944,21750.0
2006-06-19 13:00:00,15.6,15.64,15.55,15.57,23400.0,8.389,8.4105,8.3621,8.3729,23400.0
2006-06-19 13:30:00,15.59,15.6,15.5,15.52,16800.0,8.3836,8.389,8.3352,8.346,16800.0
2006-06-19 14:00:00,15.51,15.55,15.47,15.53,21450.0,8.3406,8.3621,8.3191,8.3514,21450.0
2006-06-19 14:30:00,15.51,15.53,15.42,15.49,44250.0,8.3406,8.3514,8.2922,8.3299,44250.0
2006-06-19 15:00:00,15.49,15.63,15.49,15.58,32850.0,8.3299,8.4052,8.3299,8.3783,32850.0
2006-06-19 15:30:00,15.61,15.65,15.56,15.59,53850.0,8.3944,8.4159,8.3675,8.3836,53850.0
2006-06-20 09:30:00,15.62,15.62,15.45,15.48,33300.0,8.3998,8.3998,8.3084,8.3245,33300.0
2006-06-20 10:00:00,15.46,15.51,15.41,15.43,17250.0,8.3137,8.3406,8.2868,8.2976,17250.0
2006-06-20 10:30:00,15.43,15.53,15.43,15.53,16650.0,8.2976,8.3514,8.2976,8.3514,16650.0
2006-06-20 11:00:00,15.53,15.6,15.5,15.55,21150.0,8.3514,8.389,8.3352,8.3621,21150.0
2006-06-20 11:30:00,15.57,15.61,15.53,15.55,75750.0,8.3729,8.3944,8.3514,8.3621,75750.0
2006-06-20 12:00:00,15.56,15.59,15.52,15.53,53550.0,8.3675,8.3836,8.346,8.3514,53550.0
2006-06-20 12:30:00,15.52,15.55,15.49,15.5,42150.0,8.346,8.3621,8.3299,8.3352,42150.0
2006-06-20 13:00:00,15.5,15.52,15.49,15.5,29850.0,8.3352,8.346,8.3299,8.3352,29850.0
2006-06-20 13:30:00,15.5,15.5,15.43,15.47,87750.0,8.3352,8.3352,8.2976,8.3191,87750.0
2006-06-20 14:00:00,15.45,15.49,15.43,15.49,41850.0,8.3084,8.3299,8.2976,8.3299,41850.0
2006-06-20 14:30:00,15.48,15.64,15.48,15.61,61500.0,8.3245,8.4105,8.3245,8.3944,61500.0
2006-06-20 15:00:00,15.61,15.66,15.55,15.65,60900.0,8.3944,8.4213,8.3621,8.4159,60900.0
2006-06-20 15:30:00,15.65,15.7,15.57,15.63,96300.0,8.4159,8.4428,8.3729,8.4052,96300.0
2006-06-21 09:30:00,15.7,15.77,15.63,15.65,69600.0,8.4428,8.4804,8.4052,8.4159,69600.0
2006-06-21 10:00:00,15.66,15.73,15.6,15.61,13050.0,8.4213,8.4589,8.389,8.3944,13050.0
2006-06-21 10:30:00,15.64,16.0,15.63,15.86,399450.0,8.4105,8.6041,8.4052,8.5288,399450.0
2006-06-21 11:00:00,15.86,16.02,15.85,16.01,61200.0,8.5288,8.6149,8.5235,8.6095,61200.0
2006-06-21 11:30:00,16.02,16.06,15.97,16.0,34050.0,8.6149,8.6364,8.588,8.6041,34050.0
2006-06-21 12:00:00,16.0,16.05,15.97,16.0,36750.0,8.6041,8.631,8.588,8.6041,36750.0
2006-06-21 12:30:00,16.0,16.03,15.97,16.03,28350.0,8.6041,8.6203,8.588,8.6203,28350.0
2006-06-21 13:00:00,16.03,16.03,15.99,16.0,32100.0,8.6203,8.6203,8.5987,8.6041,32100.0
2006-06-21 13:30:00,15.99,16.04,15.98,16.0,27900.0,8.5987,8.6256,8.5934,8.6041,27900.0
2006-06-21 14:00:00,16.01,16.05,15.99,16.02,36450.0,8.6095,8.631,8.5987,8.6149,36450.0
2006-06-21 14:30:00,16.02,16.06,16.01,16.05,38100.0,8.6149,8.6364,8.6095,8.631,38100.0
2006-06-21 15:00:00,16.06,16.06,16.01,16.04,34200.0,8.6364,8.6364,8.6095,8.6256,34200.0
2006-06-21 15:30:00,16.04,16.05,15.97,16.01,168900.0,8.6256,8.631,8.588,8.6095,168900.0
2006-06-22 09:30:00,16.0,16.02,15.81,15.91,58050.0,8.6041,8.6149,8.5019,8.5557,58050.0
2006-06-22 10:00:00,15.91,15.91,15.81,15.83,22050.0,8.5557,8.5557,8.5019,8.5127,22050.0
2006-06-22 10:30:00,15.81,15.83,15.79,15.79,52800.0,8.5019,8.5127,8.4912,8.4912,52800.0
2006-06-22 11:00:00,15.79,15.81,15.77,15.8,33900.0,8.4912,8.5019,8.4804,8.4966,33900.0
2006-06-22 11:30:00,15.79,15.8,15.77,15.79,43200.0,8.4912,8.4966,8.4804,8.4912,43200.0
2006-06-22 12:00:00,15.79,15.81,15.75,15.77,32100.0,8.4912,8.5019,8.4697,8.4804,32100.0
2006-06-22 12:30:00,15.77,15.78,15.72,15.77,42150.0,8.4804,8.4858,8.4536,8.4804,42150.0
2006-06-22 13:00:00,15.77,15.79,15.75,15.78,22200.0,8.4804,8.4912,8.4697,8.4858,22200.0
2006-06-22 13:30:00,15.79,15.81,15.76,15.81,47550.0,8.4912,8.5019,8.4751,8.5019,47550.0
2006-06-22 14:00:00,15.81,15.87,15.79,15.86,51900.0,8.5019,8.5342,8.4912,8.5288,51900.0
2006-06-22 14:30:00,15.86,15.97,15.86,15.97,61650.0,8.5288,8.588,8.5288,8.588,61650.0
2006-06-22 15:00:00,15.95,16.01,15.94,15.95,76650.0,8.5772,8.6095,8.5719,8.5772,76650.0
2006-06-22 15:30:00,15.96,16.05,15.92,15.98,83550.0,8.5826,8.631,8.5611,8.5934,83550.0
2006-06-23 09:30:00,16.0,16.13,15.95,16.09,27600.0,8.6041,8.674,8.5772,8.6525,27600.0
2006-06-23 10:00:00,16.09,16.13,16.03,16.11,17550.0,8.6525,8.674,8.6203,8.6633,17550.0
2006-06-23 10:30:00,16.09,16.13,16.06,16.13,26400.0,8.6525,8.674,8.6364,8.674,26400.0
2006-06-23 11:00:00,16.13,16.15,16.06,16.09,22800.0,8.674,8.6848,8.6364,8.6525,22800.0
2006-06-23 11:30:00,16.1,16.11,16.07,16.11,8250.0,8.6579,8.6633,8.6418,8.6633,8250.0
2006-06-23 12:00:00,16.11,16.24,16.11,16.23,34500.0,8.6633,8.7332,8.6633,8.7278,34500.0
2006-06-23 12:30:00,16.24,16.24,16.18,16.18,13200.0,8.7332,8.7332,8.7009,8.7009,13200.0
2006-06-23 13:00:00,16.19,16.4,16.15,16.35,264000.0,8.7063,8.8192,8.6848,8.7923,264000.0
2006-06-23 13:30:00,16.35,16.43,16.32,16.41,111150.0,8.7923,8.8354,8.7762,8.8246,111150.0
2006-06-23 14:00:00,16.42,16.43,16.37,16.39,88800.0,8.83,8.8354,8.8031,8.8138,88800.0
2006-06-23 14:30:00,16.39,16.41,16.3,16.3,43950.0,8.8138,8.8246,8.7654,8.7654,43950.0
2006-06-23 15:00:00,16.29,16.29,16.23,16.27,34350.0,8.7601,8.7601,8.7278,8.7493,34350.0
2006-06-23 15:30:00,16.28,16.29,16.22,16.27,48600.0,8.7547,8.7601,8.7224,8.7493,48600.0
2006-06-26 09:30:00,16.22,16.4,16.22,16.38,66600.0,8.7224,8.8192,8.7224,8.8085,66600.0
2006-06-26 10:00:00,16.36,16.47,16.33,16.45,50400.0,8.7977,8.8569,8.7816,8.8461,50400.0
2006-06-26 10:30:00,16.47,16.48,16.31,16.37,50400.0,8.8569,8.8622,8.7708,8.8031,50400.0
2006-06-26 11:00:00,16.35,16.37,16.27,16.29,34500.0,8.7923,8.8031,8.7493,8.7601,34500.0
2006-06-26 11:30:00,16.29,16.3,16.25,16.29,19050.0,8.7601,8.7654,8.7386,8.7601,19050.0
2006-06-26 12:00:00,16.29,16.31,16.25,16.25,21450.0,8.7601,8.7708,8.7386,8.7386,21450.0
2006-06-26 12:30:00,16.25,16.29,16.25,16.26,12600.0,8.7386,8.7601,8.7386,8.7439,12600.0
2006-06-26 13:00:00,16.26,16.28,16.23,16.23,19050.0,8.7439,8.7547,8.7278,8.7278,19050.0
2006-06-26 13:30:00,16.23,16.24,16.21,16.21,17400.0,8.7278,8.7332,8.7171,8.7171,17400.0
2006-06-26 14:00:00,16.21,16.22,16.17,16.21,24300.0,8.7171,8.7224,8.6955,8.7171,24300.0
2006-06-26 14:30:00,16.22,16.25,16.17,16.23,20850.0,8.7224,8.7386,8.6955,8.7278,20850.0
2006-06-26 15:00:00,16.22,16.25,16.2,16.25,21150.0,8.7224,8.7386,8.7117,8.7386,21150.0
2006-06-26 15:30:00,16.24,16.31,16.24,16.27,34350.0,8.7332,8.7708,8.7332,8.7493,34350.0
2006-06-27 09:30:00,16.25,16.36,16.25,16.33,21150.0,8.7386,8.7977,8.7386,8.7816,21150.0
2006-06-27 10:00:00,16.31,16.36,16.3,16.35,71550.0,8.7708,8.7977,8.7654,8.7923,71550.0
2006-06-27 10:30:00,16.35,16.39,16.26,16.3,39450.0,8.7923,8.8138,8.7439,8.7654,39450.0
2006-06-27 11:00:00,16.3,16.31,16.19,16.23,21450.0,8.7654,8.7708,8.7063,8.7278,21450.0
2006-06-27 11:30:00,16.23,16.26,16.19,16.25,122550.0,8.7278,8.7439,8.7063,8.7386,122550.0
2006-06-27 12:00:00,16.24,16.25,16.15,16.2,18150.0,8.7332,8.7386,8.6848,8.7117,18150.0
2006-06-27 12:30:00,16.2,16.2,16.13,16.14,94650.0,8.7117,8.7117,8.674,8.6794,94650.0
2006-06-27 13:00:00,16.13,16.2,16.11,16.2,18000.0,8.674,8.7117,8.6633,8.7117,18000.0
2006-06-27 13:30:00,16.18,16.23,16.16,16.17,37950.0,8.7009,8.7278,8.6902,8.6955,37950.0
2006-06-27 14:00:00,16.19,16.25,16.15,16.15,54450.0,8.7063,8.7386,8.6848,8.6848,54450.0
2006-06-27 14:30:00,16.15,16.21,16.13,16.19,32700.0,8.6848,8.7171,8.674,8.7063,32700.0
2006-06-27 15:00:00,16.17,16.26,16.17,16.21,31950.0,8.6955,8.7439,8.6955,8.7171,31950.0
2006-06-27 15:30:00,16.21,16.25,16.15,16.21,40500.0,8.7171,8.7386,8.6848,8.7171,40500.0
2006-06-28 09:30:00,16.21,16.32,16.17,16.29,53850.0,8.7171,8.7762,8.6955,8.7601,53850.0
2006-06-28 10:00:00,16.31,16.37,16.3,16.36,19200.0,8.7708,8.8031,8.7654,8.7977,19200.0
2006-06-28 10:30:00,16.36,16.39,16.27,16.33,40200.0,8.7977,8.8138,8.7493,8.7816,40200.0
2006-06-28 11:00:00,16.33,16.37,16.22,16.29,69750.0,8.7816,8.8031,8.7224,8.7601,69750.0
2006-06-28 11:30:00,16.29,16.4,16.29,16.35,43200.0,8.7601,8.8192,8.7601,8.7923,43200.0
2006-06-28 12:00:00,16.35,16.39,16.33,16.34,15300.0,8.7923,8.8138,8.7816,8.787,15300.0
2006-06-28 12:30:00,16.35,16.37,16.32,16.37,18150.0,8.7923,8.8031,8.7762,8.8031,18150.0
2006-06-28 13:00:00,16.36,16.37,16.29,16.29,32250.0,8.7977,8.8031,8.7601,8.7601,32250.0
2006-06-28 13:30:00,16.29,16.3,16.24,16.29,32400.0,8.7601,8.7654,8.7332,8.7601,32400.0
2006-06-28 14:00:00,16.29,16.33,16.29,16.33,22500.0,8.7601,8.7816,8.7601,8.7816,22500.0
2006-06-28 14:30:00,16.33,16.38,16.32,16.33,71850.0,8.7816,8.8085,8.7762,8.7816,71850.0
2006-06-28 15:00:00,16.35,16.35,16.26,16.27,73650.0,8.7923,8.7923,8.7439,8.7493,73650.0
2006-06-28 15:30:00,16.27,16.31,16.26,16.31,64800.0,8.7493,8.7708,8.7439,8.7708,64800.0
2006-06-29 09:30:00,16.31,16.38,16.27,16.27,95700.0,8.7708,8.8085,8.7493,8.7493,95700.0
2006-06-29 10:00:00,16.27,16.29,16.24,16.24,25650.0,8.7493,8.7601,8.7332,8.7332,25650.0
2006-06-29 10:30:00,16.24,16.28,16.23,16.27,21600.0,8.7332,8.7547,8.7278,8.7493,21600.0
2006-06-29 11:00:00,16.26,16.29,16.26,16.27,20850.0,8.7439,8.7601,8.7439,8.7493,20850.0
2006-06-29 11:30:00,16.26,16.28,16.17,16.19,16800.0,8.7439,8.7547,8.6955,8.7063,16800.0
2006-06-29 12:00:00,16.18,16.21,16.16,16.21,11250.0,8.7009,8.7171,8.6902,8.7171,11250.0
2006-06-29 12:30:00,16.21,16.21,16.13,16.13,8100.0,8.7171,8.7171,8.674,8.674,8100.0
2006-06-29 13:00:00,16.15,16.19,16.15,16.17,10500.0,8.6848,8.7063,8.6848,8.6955,10500.0
2006-06-29 13:30:00,16.17,16.18,16.15,16.15,13350.0,8.6955,8.7009,8.6848,8.6848,13350.0
2006-06-29 14:00:00,16.14,16.28,16.11,16.25,63450.0,8.6794,8.7547,8.6633,8.7386,63450.0
2006-06-29 14:30:00,16.25,16.29,16.23,16.23,90450.0,8.7386,8.7601,8.7278,8.7278,90450.0
2006-06-29 15:00:00,16.25,16.37,16.24,16.37,198600.0,8.7386,8.8031,8.7332,8.8031,198600.0
2006-06-29 15:30:00,16.37,16.4,16.31,16.37,85200.0,8.8031,8.8192,8.7708,8.8031,85200.0
2006-06-30 09:30:00,16.47,16.47,16.4,16.41,63750.0,8.8569,8.8569,8.8192,8.8246,63750.0
2006-06-30 10:00:00,16.43,16.47,16.39,16.42,44100.0,8.8354,8.8569,8.8138,8.83,44100.0
2006-06-30 10:30:00,16.43,16.48,16.4,16.45,30300.0,8.8354,8.8622,8.8192,8.8461,30300.0
2006-06-30 11:00:00,16.45,16.47,16.43,16.47,31350.0,8.8461,8.8569,8.8354,8.8569,31350.0
2006-06-30 11:30:00,16.47,16.49,16.44,16.47,27600.0,8.8569,8.8676,8.8407,8.8569,27600.0
2006-06-30 12:00:00,16.46,16.5,16.45,16.49,36150.0,8.8515,8.873,8.8461,8.8676,36150.0
2006-06-30 12:30:00,16.49,16.49,16.45,16.45,24000.0,8.8676,8.8676,8.8461,8.8461,24000.0
2006-06-30 13:00:00,16.45,16.47,16.41,16.42,18300.0,8.8461,8.8569,8.8246,8.83,18300.0
2006-06-30 13:30:00,16.41,16.46,16.41,16.43,20100.0,8.8246,8.8515,8.8246,8.8354,20100.0
2006-06-30 14:00:00,16.43,16.45,16.36,16.37,32400.0,8.8354,8.8461,8.7977,8.8031,32400.0
2006-06-30 14:30:00,16.36,16.42,16.35,16.39,34200.0,8.7977,8.83,8.7923,8.8138,34200.0
2006-06-30 15:00:00,16.39,16.44,16.35,16.44,46800.0,8.8138,8.8407,8.7923,8.8407,46800.0
2006-06-30 15:30:00,16.44,16.48,16.39,16.43,54150.0,8.8407,8.8622,8.8138,8.8354,54150.0
2006-07-03 09:30:00,16.8,16.81,16.53,16.53,100950.0,9.0343,9.0397,8.8891,8.8891,100950.0
2006-07-03 10:00:00,16.55,16.6,16.5,16.58,41850.0,8.8999,8.9268,8.873,8.916,41850.0
2006-07-03 10:30:00,16.57,16.63,16.56,16.61,23100.0,8.9106,8.9429,8.9053,8.9322,23100.0
2006-07-03 11:00:00,16.6,16.65,16.58,16.62,21900.0,8.9268,8.9537,8.916,8.9375,21900.0
2006-07-03 11:30:00,16.61,16.65,16.59,16.64,27600.0,8.9322,8.9537,8.9214,8.9483,27600.0
2006-07-03 12:00:00,16.63,16.66,16.63,16.65,15150.0,8.9429,8.959,8.9429,8.9537,15150.0
2006-07-03 12:30:00,16.64,16.68,16.62,16.66,40200.0,8.9483,8.9698,8.9375,8.959,40200.0
2006-07-03 13:00:00,16.68,16.68,16.68,16.68,6450.0,8.9698,8.9698,8.9698,8.9698,6450.0
2006-07-03 13:30:00,16.68,16.68,16.68,16.68,0.0,8.9698,8.9698,8.9698,8.9698,0.0
2006-07-03 14:00:00,16.68,16.68,16.68,16.68,0.0,8.9698,8.9698,8.9698,8.9698,0.0
2006-07-03 14:30:00,16.68,16.68,16.68,16.68,0.0,8.9698,8.9698,8.9698,8.9698,0.0
2006-07-03 15:00:00,16.68,16.68,16.68,16.68,0.0,8.9698,8.9698,8.9698,8.9698,0.0
2006-07-03 15:30:00,16.68,16.68,16.68,16.68,0.0,8.9698,8.9698,8.9698,8.9698,0.0
2006-07-05 09:30:00,16.68,16.77,16.57,16.63,59100.0,8.9698,9.0182,8.9106,8.9429,59100.0
2006-07-05 10:00:00,16.63,16.65,16.59,16.65,135900.0,8.9429,8.9537,8.9214,8.9537,135900.0
2006-07-05 10:30:00,16.64,16.64,16.49,16.49,55500.0,8.9483,8.9483,8.8676,8.8676,55500.0
2006-07-05 11:00:00,16.49,16.55,16.48,16.53,20400.0,8.8676,8.8999,8.8622,8.8891,20400.0
2006-07-05 11:30:00,16.53,16.55,16.5,16.52,17850.0,8.8891,8.8999,8.873,8.8838,17850.0
2006-07-05 12:00:00,16.52,16.54,16.5,16.53,13800.0,8.8838,8.8945,8.873,8.8891,13800.0
2006-07-05 12:30:00,16.53,16.55,16.49,16.51,23250.0,8.8891,8.8999,8.8676,8.8784,23250.0
2006-07-05 13:00:00,16.49,16.53,16.48,16.5,37350.0,8.8676,8.8891,8.8622,8.873,37350.0
2006-07-05 13:30:00,16.5,16.52,16.47,16.47,10800.0,8.873,8.8838,8.8569,8.8569,10800.0
2006-07-05 14:00:00,16.46,16.48,16.43,16.45,26400.0,8.8515,8.8622,8.8354,8.8461,26400.0
2006-07-05 14:30:00,16.45,16.51,16.44,16.48,24000.0,8.8461,8.8784,8.8407,8.8622,24000.0
2006-07-05 15:00:00,16.48,16.49,16.41,16.49,32250.0,8.8622,8.8676,8.8246,8.8676,32250.0
2006-07-05 15:30:00,16.47,16.59,16.43,16.57,54150.0,8.8569,8.9214,8.8354,8.9106,54150.0
2006-07-06 09:30:00,16.56,16.6,16.52,16.53,42300.0,8.9053,8.9268,8.8838,8.8891,42300.0
2006-07-06 10:00:00,16.54,16.56,16.45,16.47,135600.0,8.8945,8.9053,8.8461,8.8569,135600.0
2006-07-06 10:30:00,16.47,16.47,16.4,16.43,49200.0,8.8569,8.8569,8.8192,8.8354,49200.0
2006-07-06 11:00:00,16.44,16.45,16.41,16.44,27750.0,8.8407,8.8461,8.8246,8.8407,27750.0
2006-07-06 11:30:00,16.44,16.46,16.35,16.35,74250.0,8.8407,8.8515,8.7923,8.7923,74250.0
2006-07-06 12:00:00,16.34,16.36,16.3,16.34,27900.0,8.787,8.7977,8.7654,8.787,27900.0
2006-07-06 12:30:00,16.34,16.38,16.31,16.37,48150.0,8.787,8.8085,8.7708,8.8031,48150.0
2006-07-06 13:00:00,16.36,16.41,16.36,16.4,57750.0,8.7977,8.8246,8.7977,8.8192,57750.0
2006-07-06 13:30:00,16.4,16.43,16.38,16.38,32400.0,8.8192,8.8354,8.8085,8.8085,32400.0
2006-07-06 14:00:00,16.39,16.39,16.35,16.36,57450.0,8.8138,8.8138,8.7923,8.7977,57450.0
2006-07-06 14:30:00,16.35,16.37,16.33,16.35,37350.0,8.7923,8.8031,8.7816,8.7923,37350.0
2006-07-06 15:00:00,16.34,16.38,16.32,16.36,49500.0,8.787,8.8085,8.7762,8.7977,49500.0
2006-07-06 15:30:00,16.36,16.43,16.35,16.39,94350.0,8.7977,8.8354,8.7923,8.8138,94350.0
2006-07-07 09:30:00,16.33,16.41,16.29,16.31,55800.0,8.7816,8.8246,8.7601,8.7708,55800.0
2006-07-07 10:00:00,16.31,16.35,16.29,16.31,64200.0,8.7708,8.7923,8.7601,8.7708,64200.0
2006-07-07 10:30:00,16.32,16.39,16.28,16.39,31350.0,8.7762,8.8138,8.7547,8.8138,31350.0
2006-07-07 11:00:00,16.38,16.39,16.31,16.33,37050.0,8.8085,8.8138,8.7708,8.7816,37050.0
2006-07-07 11:30:00,16.33,16.43,16.33,16.41,72600.0,8.7816,8.8354,8.7816,8.8246,72600.0
2006-07-07 12:00:00,16.41,16.43,16.39,16.41,74400.0,8.8246,8.8354,8.8138,8.8246,74400.0
2006-07-07 12:30:00,16.42,16.43,16.39,16.4,22650.0,8.83,8.8354,8.8138,8.8192,22650.0
2006-07-07 13:00:00,16.4,16.41,16.33,16.37,33750.0,8.8192,8.8246,8.7816,8.8031,33750.0
2006-07-07 13:30:00,16.37,16.39,16.37,16.39,27450.0,8.8031,8.8138,8.8031,8.8138,27450.0
2006-07-07 14:00:00,16.39,16.42,16.38,16.42,43500.0,8.8138,8.83,8.8085,8.83,43500.0
2006-07-07 14:30:00,16.42,16.42,16.34,16.35,45750.0,8.83,8.83,8.787,8.7923,45750.0
2006-07-07 15:00:00,16.35,16.39,16.32,16.35,37650.0,8.7923,8.8138,8.7762,8.7923,37650.0
2006-07-07 15:30:00,16.35,16.39,16.33,16.36,44400.0,8.7923,8.8138,8.7816,8.7977,44400.0
2006-07-10 09:30:00,16.37,16.47,16.35,16.45,29400.0,8.8031,8.8569,8.7923,8.8461,29400.0
2006-07-10 10:00:00,16.45,16.47,16.39,16.46,33450.0,8.8461,8.8569,8.8138,8.8515,33450.0
2006-07-10 10:30:00,16.45,16.53,16.43,16.53,25950.0,8.8461,8.8891,8.8354,8.8891,25950.0
2006-07-10 11:00:00,16.51,16.53,16.46,16.53,28200.0,8.8784,8.8891,8.8515,8.8891,28200.0
2006-07-10 11:30:00,16.5,16.53,16.46,16.53,13200.0,8.873,8.8891,8.8515,8.8891,13200.0
2006-07-10 12:00:00,16.49,16.52,16.43,16.49,17250.0,8.8676,8.8838,8.8354,8.8676,17250.0
2006-07-10 12:30:00,16.49,16.5,16.39,16.42,47550.0,8.8676,8.873,8.8138,8.83,47550.0
2006-07-10 13:00:00,16.39,16.45,16.36,16.45,20700.0,8.8138,8.8461,8.7977,8.8461,20700.0
2006-07-10 13:30:00,16.44,16.5,16.42,16.48,33000.0,8.8407,8.873,8.83,8.8622,33000.0
2006-07-10 14:00:00,16.48,16.53,16.41,16.42,42900.0,8.8622,8.8891,8.8246,8.83,42900.0
2006-07-10 14:30:00,16.4,16.4,16.37,16.39,16350.0,8.8192,8.8192,8.8031,8.8138,16350.0
2006-07-10 15:00:00,16.4,16.47,16.39,16.46,32400.0,8.8192,8.8569,8.8138,8.8515,32400.0
2006-07-10 15:30:00,16.47,16.49,16.42,16.46,32250.0,8.8569,8.8676,8.83,8.8515,32250.0
2006-07-11 09:30:00,16.38,16.4,16.33,16.35,35850.0,8.8085,8.8192,8.7816,8.7923,35850.0
2006-07-11 10:00:00,16.36,16.4,16.3,16.33,111450.0,8.7977,8.8192,8.7654,8.7816,111450.0
2006-07-11 10:30:00,16.32,16.34,16.25,16.32,22350.0,8.7762,8.787,8.7386,8.7762,22350.0
2006-07-11 11:00:00,16.32,16.33,16.3,16.33,69150.0,8.7762,8.7816,8.7654,8.7816,69150.0
2006-07-11 11:30:00,16.33,16.4,16.32,16.33,28800.0,8.7816,8.8192,8.7762,8.7816,28800.0
2006-07-11 12:00:00,16.33,16.36,16.3,16.32,21600.0,8.7816,8.7977,8.7654,8.7762,21600.0
2006-07-11 12:30:00,16.32,16.37,16.31,16.36,11850.0,8.7762,8.8031,8.7708,8.7977,11850.0
2006-07-11 13:00:00,16.35,16.4,16.35,16.4,18750.0,8.7923,8.8192,8.7923,8.8192,18750.0
2006-07-11 13:30:00,16.39,16.45,16.36,16.43,44550.0,8.8138,8.8461,8.7977,8.8354,44550.0
2006-07-11 14:00:00,16.43,16.5,16.43,16.49,23100.0,8.8354,8.873,8.8354,8.8676,23100.0
2006-07-11 14:30:00,16.47,16.49,16.45,16.48,26250.0,8.8569,8.8676,8.8461,8.8622,26250.0
2006-07-11 15:00:00,16.48,16.5,16.45,16.49,69900.0,8.8622,8.873,8.8461,8.8676,69900.0
2006-07-11 15:30:00,16.5,16.58,16.49,16.55,166650.0,8.873,8.916,8.8676,8.8999,166650.0
2006-07-12 09:30:00,16.57,16.67,16.53,16.61,71550.0,8.9106,8.9644,8.8891,8.9322,71550.0
2006-07-12 10:00:00,16.59,16.6,16.43,16.43,40050.0,8.9214,8.9268,8.8354,8.8354,40050.0
2006-07-12 10:30:00,16.43,16.48,16.43,16.48,36300.0,8.8354,8.8622,8.8354,8.8622,36300.0
2006-07-12 11:00:00,16.48,16.52,16.47,16.48,40050.0,8.8622,8.8838,8.8569,8.8622,40050.0
2006-07-12 11:30:00,16.49,16.61,16.48,16.61,28950.0,8.8676,8.9322,8.8622,8.9322,28950.0
2006-07-12 12:00:00,16.59,16.59,16.46,16.5,25050.0,8.9214,8.9214,8.8515,8.873,25050.0
2006-07-12 12:30:00,16.51,16.54,16.51,16.53,21600.0,8.8784,8.8945,8.8784,8.8891,21600.0
2006-07-12 13:00:00,16.53,16.57,16.5,16.53,23850.0,8.8891,8.9106,8.873,8.8891,23850.0
2006-07-12 13:30:00,16.53,16.56,16.5,16.53,28800.0,8.8891,8.9053,8.873,8.8891,28800.0
2006-07-12 14:00:00,16.53,16.57,16.51,16.57,30150.0,8.8891,8.9106,8.8784,8.9106,30150.0
2006-07-12 14:30:00,16.57,16.58,16.51,16.51,32850.0,8.9106,8.916,8.8784,8.8784,32850.0
2006-07-12 15:00:00,16.51,16.61,16.51,16.59,46200.0,8.8784,8.9322,8.8784,8.9214,46200.0
2006-07-12 15:30:00,16.59,16.6,16.53,16.59,73650.0,8.9214,8.9268,8.8891,8.9214,73650.0
2006-07-13 09:30:00,16.53,16.65,16.47,16.53,17700.0,8.8891,8.9537,8.8569,8.8891,17700.0
2006-07-13 10:00:00,16.53,16.59,16.5,16.57,12300.0,8.8891,8.9214,8.873,8.9106,12300.0
2006-07-13 10:30:00,16.55,16.61,16.55,16.57,16950.0,8.8999,8.9322,8.8999,8.9106,16950.0
2006-07-13 11:00:00,16.57,16.61,16.52,16.57,20850.0,8.9106,8.9322,8.8838,8.9106,20850.0
2006-07-13 11:30:00,16.57,16.57,16.51,16.55,11550.0,8.9106,8.9106,8.8784,8.8999,11550.0
2006-07-13 12:00:00,16.57,16.6,16.52,16.55,17400.0,8.9106,8.9268,8.8838,8.8999,17400.0
2006-07-13 12:30:00,16.55,16.55,16.47,16.48,13200.0,8.8999,8.8999,8.8569,8.8622,13200.0
2006-07-13 13:00:00,16.47,16.51,16.43,16.43,19650.0,8.8569,8.8784,8.8354,8.8354,19650.0
2006-07-13 13:30:00,16.43,16.43,16.36,16.37,28500.0,8.8354,8.8354,8.7977,8.8031,28500.0
2006-07-13 14:00:00,16.37,16.44,16.37,16.4,21300.0,8.8031,8.8407,8.8031,8.8192,21300.0
2006-07-13 14:30:00,16.38,16.38,16.3,16.33,29550.0,8.8085,8.8085,8.7654,8.7816,29550.0
2006-07-13 15:00:00,16.32,16.36,16.27,16.31,32700.0,8.7762,8.7977,8.7493,8.7708,32700.0
2006-07-13 15:30:00,16.33,16.49,16.33,16.42,101550.0,8.7816,8.8676,8.7816,8.83,101550.0
2006-07-14 09:30:00,16.47,16.47,16.33,16.36,29850.0,8.8569,8.8569,8.7816,8.7977,29850.0
2006-07-14 10:00:00,16.39,16.4,16.32,16.38,26400.0,8.8138,8.8192,8.7762,8.8085,26400.0
2006-07-14 10:30:00,16.36,16.41,16.3,16.34,73500.0,8.7977,8.8246,8.7654,8.787,73500.0
2006-07-14 11:00:00,16.34,16.34,16.17,16.21,53850.0,8.787,8.787,8.6955,8.7171,53850.0
2006-07-14 11:30:00,16.19,16.27,16.14,16.27,54900.0,8.7063,8.7493,8.6794,8.7493,54900.0
2006-07-14 12:00:00,16.27,16.32,16.27,16.29,22650.0,8.7493,8.7762,8.7493,8.7601,22650.0
2006-07-14 12:30:00,16.27,16.42,16.27,16.37,28050.0,8.7493,8.83,8.7493,8.8031,28050.0
2006-07-14 13:00:00,16.38,16.38,16.29,16.36,26250.0,8.8085,8.8085,8.7601,8.7977,26250.0
2006-07-14 13:30:00,16.35,16.37,16.27,16.29,31200.0,8.7923,8.8031,8.7493,8.7601,31200.0
2006-07-14 14:00:00,16.29,16.33,16.25,16.29,21300.0,8.7601,8.7816,8.7386,8.7601,21300.0
2006-07-14 14:30:00,16.29,16.34,16.26,16.33,35550.0,8.7601,8.787,8.7439,8.7816,35550.0
2006-07-14 15:00:00,16.35,16.36,16.28,16.29,27900.0,8.7923,8.7977,8.7547,8.7601,27900.0
2006-07-14 15:30:00,16.29,16.35,16.27,16.3,66900.0,8.7601,8.7923,8.7493,8.7654,66900.0
2006-07-17 09:30:00,16.23,16.35,16.15,16.27,39450.0,8.7278,8.7923,8.6848,8.7493,39450.0
2006-07-17 10:00:00,16.28,16.33,16.23,16.31,21900.0,8.7547,8.7816,8.7278,8.7708,21900.0
2006-07-17 10:30:00,16.29,16.33,16.25,16.29,27450.0,8.7601,8.7816,8.7386,8.7601,27450.0
2006-07-17 11:00:00,16.3,16.38,16.28,16.31,22650.0,8.7654,8.8085,8.7547,8.7708,22650.0
2006-07-17 11:30:00,16.3,16.33,16.27,16.3,16650.0,8.7654,8.7816,8.7493,8.7654,16650.0
2006-07-17 12:00:00,16.31,16.33,16.28,16.3,6300.0,8.7708,8.7816,8.7547,8.7654,6300.0
2006-07-17 12:30:00,16.31,16.33,16.27,16.29,6150.0,8.7708,8.7816,8.7493,8.7601,6150.0
2006-07-17 13:00:00,16.29,16.32,16.26,16.31,6000.0,8.7601,8.7762,8.7439,8.7708,6000.0
2006-07-17 13:30:00,16.3,16.3,16.27,16.29,4350.0,8.7654,8.7654,8.7493,8.7601,4350.0
2006-07-17 14:00:00,16.31,16.35,16.29,16.3,20700.0,8.7708,8.7923,8.7601,8.7654,20700.0
2006-07-17 14:30:00,16.32,16.33,16.29,16.29,26100.0,8.7762,8.7816,8.7601,8.7601,26100.0
2006-07-17 15:00:00,16.29,16.31,16.27,16.29,16950.0,8.7601,8.7708,8.7493,8.7601,16950.0
2006-07-17 15:30:00,16.3,16.33,16.25,16.29,30150.0,8.7654,8.7816,8.7386,8.7601,30150.0
2006-07-18 09:30:00,16.25,16.39,16.23,16.31,50550.0,8.7386,8.8138,8.7278,8.7708,50550.0
2006-07-18 10:00:00,16.31,16.32,16.23,16.28,29850.0,8.7708,8.7762,8.7278,8.7547,29850.0
2006-07-18 10:30:00,16.27,16.31,16.23,16.25,22350.0,8.7493,8.7708,8.7278,8.7386,22350.0
2006-07-18 11:00:00,16.24,16.27,16.21,16.26,13050.0,8.7332,8.7493,8.7171,8.7439,13050.0
2006-07-18 11:30:00,16.27,16.3,16.26,16.29,19350.0,8.7493,8.7654,8.7439,8.7601,19350.0
2006-07-18 12:00:00,16.29,16.3,16.19,16.23,26550.0,8.7601,8.7654,8.7063,8.7278,26550.0
2006-07-18 12:30:00,16.25,16.27,16.21,16.21,15900.0,8.7386,8.7493,8.7171,8.7171,15900.0
2006-07-18 13:00:00,16.22,16.23,16.17,16.21,24750.0,8.7224,8.7278,8.6955,8.7171,24750.0
2006-07-18 13:30:00,16.21,16.21,16.16,16.18,16050.0,8.7171,8.7171,8.6902,8.7009,16050.0
2006-07-18 14:00:00,16.18,16.25,16.18,16.21,31950.0,8.7009,8.7386,8.7009,8.7171,31950.0
2006-07-18 14:30:00,16.23,16.3,16.21,16.23,39150.0,8.7278,8.7654,8.7171,8.7278,39150.0
2006-07-18 15:00:00,16.23,16.27,16.17,16.21,26100.0,8.7278,8.7493,8.6955,8.7171,26100.0
2006-07-18 15:30:00,16.21,16.28,16.2,16.26,50850.0,8.7171,8.7547,8.7117,8.7439,50850.0
2006-07-19 09:30:00,16.27,16.39,16.26,16.38,19650.0,8.7493,8.8138,8.7439,8.8085,19650.0
2006-07-19 10:00:00,16.37,16.57,16.37,16.49,84900.0,8.8031,8.9106,8.8031,8.8676,84900.0
2006-07-19 10:30:00,16.49,16.53,16.41,16.41,40050.0,8.8676,8.8891,8.8246,8.8246,40050.0
2006-07-19 11:00:00,16.42,16.48,16.41,16.44,25500.0,8.83,8.8622,8.8246,8.8407,25500.0
2006-07-19 11:30:00,16.44,16.49,16.41,16.41,20850.0,8.8407,8.8676,8.8246,8.8246,20850.0
2006-07-19 12:00:00,16.42,16.47,16.41,16.46,13950.0,8.83,8.8569,8.8246,8.8515,13950.0
2006-07-19 12:30:00,16.46,16.49,16.42,16.45,22800.0,8.8515,8.8676,8.83,8.8461,22800.0
2006-07-19 13:00:00,16.48,16.52,16.45,16.5,27450.0,8.8622,8.8838,8.8461,8.873,27450.0
2006-07-19 13:30:00,16.47,16.48,16.43,16.45,27600.0,8.8569,8.8622,8.8354,8.8461,27600.0
2006-07-19 14:00:00,16.45,16.5,16.43,16.48,32100.0,8.8461,8.873,8.8354,8.8622,32100.0
2006-07-19 14:30:00,16.48,16.48,16.4,16.47,40350.0,8.8622,8.8622,8.8192,8.8569,40350.0
2006-07-19 15:00:00,16.48,16.49,16.39,16.46,47850.0,8.8622,8.8676,8.8138,8.8515,47850.0
2006-07-19 15:30:00,16.46,16.5,16.43,16.5,64500.0,8.8515,8.873,8.8354,8.873,64500.0
2006-07-20 09:30:00,16.53,16.59,16.48,16.54,24000.0,8.8891,8.9214,8.8622,8.8945,24000.0
2006-07-20 10:00:00,16.51,16.65,16.51,16.65,24750.0,8.8784,8.9537,8.8784,8.9537,24750.0
2006-07-20 10:30:00,16.65,16.72,16.64,16.71,23250.0,8.9537,8.9913,8.9483,8.9859,23250.0
2006-07-20 11:00:00,16.7,16.7,16.58,16.58,15150.0,8.9806,8.9806,8.916,8.916,15150.0
2006-07-20 11:30:00,16.57,16.67,16.57,16.63,12750.0,8.9106,8.9644,8.9106,8.9429,12750.0
2006-07-20 12:00:00,16.61,16.62,16.6,16.62,8850.0,8.9322,8.9375,8.9268,8.9375,8850.0
2006-07-20 12:30:00,16.6,16.65,16.6,16.65,7500.0,8.9268,8.9537,8.9268,8.9537,7500.0
2006-07-20 13:00:00,16.65,16.73,16.65,16.73,16200.0,8.9537,8.9967,8.9537,8.9967,16200.0
2006-07-20 13:30:00,16.72,16.72,16.63,16.67,69750.0,8.9913,8.9913,8.9429,8.9644,69750.0
2006-07-20 14:00:00,16.69,16.71,16.65,16.67,30600.0,8.9752,8.9859,8.9537,8.9644,30600.0
2006-07-20 14:30:00,16.68,16.74,16.67,16.68,18300.0,8.9698,9.0021,8.9644,8.9698,18300.0
2006-07-20 15:00:00,16.68,16.71,16.67,16.67,18300.0,8.9698,8.9859,8.9644,8.9644,18300.0
2006-07-20 15:30:00,16.69,16.72,16.67,16.69,55950.0,8.9752,8.9913,8.9644,8.9752,55950.0
2006-07-21 09:30:00,16.71,16.73,16.67,16.72,18600.0,8.9859,8.9967,8.9644,8.9913,18600.0
2006-07-21 10:00:00,16.69,16.73,16.67,16.67,21750.0,8.9752,8.9967,8.9644,8.9644,21750.0
2006-07-21 10:30:00,16.67,16.82,16.67,16.73,41550.0,8.9644,9.0451,8.9644,8.9967,41550.0
2006-07-21 11:00:00,16.74,16.76,16.72,16.74,15300.0,9.0021,9.0128,8.9913,9.0021,15300.0
2006-07-21 11:30:00,16.74,16.81,16.74,16.79,18450.0,9.0021,9.0397,9.0021,9.029,18450.0
2006-07-21 12:00:00,16.8,16.82,16.71,16.78,28200.0,9.0343,9.0451,8.9859,9.0236,28200.0
2006-07-21 12:30:00,16.78,16.81,16.71,16.75,32850.0,9.0236,9.0397,8.9859,9.0074,32850.0
2006-07-21 13:00:00,16.74,16.77,16.73,16.76,15600.0,9.0021,9.0182,8.9967,9.0128,15600.0
2006-07-21 13:30:00,16.76,16.79,16.75,16.75,16050.0,9.0128,9.029,9.0074,9.0074,16050.0
2006-07-21 14:00:00,16.75,16.77,16.7,16.77,31500.0,9.0074,9.0182,8.9806,9.0182,31500.0
2006-07-21 14:30:00,16.77,16.77,16.71,16.73,40950.0,9.0182,9.0182,8.9859,8.9967,40950.0
2006-07-21 15:00:00,16.73,16.78,16.71,16.74,38850.0,8.9967,9.0236,8.9859,9.0021,38850.0
2006-07-21 15:30:00,16.75,16.83,16.75,16.8,67950.0,9.0074,9.0505,9.0074,9.0343,67950.0
2006-07-24 09:30:00,16.8,16.97,16.76,16.87,39150.0,9.0343,9.1257,9.0128,9.072,39150.0
2006-07-24 10:00:00,16.91,16.97,16.85,16.9,45000.0,9.0935,9.1257,9.0612,9.0881,45000.0
2006-07-24 10:30:00,16.9,16.98,16.89,16.98,41550.0,9.0881,9.1311,9.0827,9.1311,41550.0
2006-07-24 11:00:00,16.97,17.03,16.96,17.03,18000.0,9.1257,9.158,9.1204,9.158,18000.0
2006-07-24 11:30:00,17.03,17.05,16.95,16.97,30750.0,9.158,9.1688,9.115,9.1257,30750.0
2006-07-24 12:00:00,16.95,16.99,16.9,16.95,36900.0,9.115,9.1365,9.0881,9.115,36900.0
2006-07-24 12:30:00,16.94,16.96,16.91,16.95,20550.0,9.1096,9.1204,9.0935,9.115,20550.0
2006-07-24 13:00:00,16.91,17.03,16.89,17.0,28950.0,9.0935,9.158,9.0827,9.1419,28950.0
2006-07-24 13:30:00,17.0,17.05,16.99,17.05,17550.0,9.1419,9.1688,9.1365,9.1688,17550.0
2006-07-24 14:00:00,17.03,17.07,17.01,17.06,28050.0,9.158,9.1795,9.1473,9.1741,28050.0
2006-07-24 14:30:00,17.06,17.11,17.03,17.1,24600.0,9.1741,9.201,9.158,9.1957,24600.0
2006-07-24 15:00:00,17.11,17.13,17.1,17.13,34800.0,9.201,9.2118,9.1957,9.2118,34800.0
2006-07-24 15:30:00,17.13,17.15,17.07,17.1,66750.0,9.2118,9.2225,9.1795,9.1957,66750.0
2006-07-25 09:30:00,17.09,17.11,17.01,17.01,40500.0,9.1903,9.201,9.1473,9.1473,40500.0
2006-07-25 10:00:00,17.01,17.05,16.95,16.97,56850.0,9.1473,9.1688,9.115,9.1257,56850.0
2006-07-25 10:30:00,16.94,16.98,16.82,16.91,54900.0,9.1096,9.1311,9.0451,9.0935,54900.0
2006-07-25 11:00:00,16.91,16.93,16.82,16.89,32400.0,9.0935,9.1042,9.0451,9.0827,32400.0
2006-07-25 11:30:00,16.88,16.9,16.83,16.86,30150.0,9.0773,9.0881,9.0505,9.0666,30150.0
2006-07-25 12:00:00,16.86,16.91,16.83,16.91,20250.0,9.0666,9.0935,9.0505,9.0935,20250.0
2006-07-25 12:30:00,16.91,16.93,16.88,16.93,24450.0,9.0935,9.1042,9.0773,9.1042,24450.0
2006-07-25 13:00:00,16.93,16.94,16.87,16.9,31500.0,9.1042,9.1096,9.072,9.0881,31500.0
2006-07-25 13:30:00,16.91,16.95,16.85,16.87,22350.0,9.0935,9.115,9.0612,9.072,22350.0
2006-07-25 14:00:00,16.87,16.89,16.81,16.87,38250.0,9.072,9.0827,9.0397,9.072,38250.0
2006-07-25 14:30:00,16.86,16.91,16.83,16.87,34650.0,9.0666,9.0935,9.0505,9.072,34650.0
2006-07-25 15:00:00,16.86,16.95,16.85,16.93,64650.0,9.0666,9.115,9.0612,9.1042,64650.0
2006-07-25 15:30:00,16.93,16.94,16.8,16.86,76050.0,9.1042,9.1096,9.0343,9.0666,76050.0
2006-07-26 09:30:00,16.67,16.87,16.67,16.74,48600.0,8.9644,9.072,8.9644,9.0021,48600.0
2006-07-26 10:00:00,16.72,16.74,16.61,16.71,56250.0,8.9913,9.0021,8.9322,8.9859,56250.0
2006-07-26 10:30:00,16.71,16.75,16.63,16.66,71400.0,8.9859,9.0074,8.9429,8.959,71400.0
2006-07-26 11:00:00,16.66,16.75,16.61,16.74,52650.0,8.959,9.0074,8.9322,9.0021,52650.0
2006-07-26 11:30:00,16.73,16.79,16.73,16.79,40050.0,8.9967,9.029,8.9967,9.029,40050.0
2006-07-26 12:00:00,16.79,16.85,16.78,16.83,67650.0,9.029,9.0612,9.0236,9.0505,67650.0
2006-07-26 12:30:00,16.85,16.87,16.81,16.85,38400.0,9.0612,9.072,9.0397,9.0612,38400.0
2006-07-26 13:00:00,16.85,16.89,16.83,16.85,47250.0,9.0612,9.0827,9.0505,9.0612,47250.0
2006-07-26 13:30:00,16.84,16.93,16.83,16.9,31050.0,9.0558,9.1042,9.0505,9.0881,31050.0
2006-07-26 14:00:00,16.89,17.01,16.87,16.95,86400.0,9.0827,9.1473,9.072,9.115,86400.0
2006-07-26 14:30:00,16.93,17.05,16.93,17.02,43500.0,9.1042,9.1688,9.1042,9.1526,43500.0
2006-07-26 15:00:00,17.02,17.05,16.95,17.05,59700.0,9.1526,9.1688,9.115,9.1688,59700.0
2006-07-26 15:30:00,17.05,17.13,17.05,17.09,111150.0,9.1688,9.2118,9.1688,9.1903,111150.0
2006-07-27 09:30:00,16.93,17.13,16.87,16.95,88650.0,9.1042,9.2118,9.072,9.115,88650.0
2006-07-27 10:00:00,16.93,16.96,16.65,16.65,52050.0,9.1042,9.1204,8.9537,8.9537,52050.0
2006-07-27 10:30:00,16.66,16.76,16.63,16.68,113550.0,8.959,9.0128,8.9429,8.9698,113550.0
2006-07-27 11:00:00,16.69,16.71,16.58,16.61,85800.0,8.9752,8.9859,8.916,8.9322,85800.0
2006-07-27 11:30:00,16.62,16.62,16.35,16.43,89250.0,8.9375,8.9375,8.7923,8.8354,89250.0
2006-07-27 12:00:00,16.44,16.61,16.42,16.53,70350.0,8.8407,8.9322,8.83,8.8891,70350.0
2006-07-27 12:30:00,16.53,16.55,16.49,16.5,39300.0,8.8891,8.8999,8.8676,8.873,39300.0
2006-07-27 13:00:00,16.49,16.64,16.49,16.54,57600.0,8.8676,8.9483,8.8676,8.8945,57600.0
2006-07-27 13:30:00,16.52,16.75,16.41,16.65,143100.0,8.8838,9.0074,8.8246,8.9537,143100.0
2006-07-27 14:00:00,16.64,16.66,16.53,16.58,65550.0,8.9483,8.959,8.8891,8.916,65550.0
2006-07-27 14:30:00,16.59,16.62,16.47,16.48,54750.0,8.9214,8.9375,8.8569,8.8622,54750.0
2006-07-27 15:00:00,16.49,16.55,16.47,16.49,62850.0,8.8676,8.8999,8.8569,8.8676,62850.0
2006-07-27 15:30:00,16.49,16.55,16.37,16.41,112950.0,8.8676,8.8999,8.8031,8.8246,112950.0
2006-07-28 09:30:00,16.43,16.52,16.17,16.43,90150.0,8.8354,8.8838,8.6955,8.8354,90150.0
2006-07-28 10:00:00,16.43,16.51,16.39,16.41,75750.0,8.8354,8.8784,8.8138,8.8246,75750.0
2006-07-28 10:30:00,16.42,16.43,16.35,16.39,36450.0,8.83,8.8354,8.7923,8.8138,36450.0
2006-07-28 11:00:00,16.39,16.49,16.39,16.45,39750.0,8.8138,8.8676,8.8138,8.8461,39750.0
2006-07-28 11:30:00,16.45,16.46,16.42,16.44,21300.0,8.8461,8.8515,8.83,8.8407,21300.0
2006-07-28 12:00:00,16.44,16.53,16.42,16.51,33600.0,8.8407,8.8891,8.83,8.8784,33600.0
2006-07-28 12:30:00,16.51,16.59,16.51,16.57,28350.0,8.8784,8.9214,8.8784,8.9106,28350.0
2006-07-28 13:00:00,16.57,16.6,16.51,16.57,28950.0,8.9106,8.9268,8.8784,8.9106,28950.0
2006-07-28 13:30:00,16.56,16.59,16.53,16.58,31800.0,8.9053,8.9214,8.8891,8.916,31800.0
2006-07-28 14:00:00,16.59,16.59,16.51,16.52,46050.0,8.9214,8.9214,8.8784,8.8838,46050.0
2006-07-28 14:30:00,16.52,16.67,16.52,16.63,92700.0,8.8838,8.9644,8.8838,8.9429,92700.0
2006-07-28 15:00:00,16.63,16.65,16.53,16.59,66450.0,8.9429,8.9537,8.8891,8.9214,66450.0
2006-07-28 15:30:00,16.59,16.66,16.59,16.59,83250.0,8.9214,8.959,8.9214,8.9214,83250.0
2006-07-31 09:30:00,16.47,16.61,16.47,16.51,90300.0,8.8569,8.9322,8.8569,8.8784,90300.0
2006-07-31 10:00:00,16.52,16.65,16.49,16.57,147000.0,8.8838,8.9537,8.8676,8.9106,147000.0
2006-07-31 10:30:00,16.58,16.61,16.49,16.55,38400.0,8.916,8.9322,8.8676,8.8999,38400.0
2006-07-31 11:00:00,16.56,16.57,16.5,16.51,30900.0,8.9053,8.9106,8.873,8.8784,30900.0
2006-07-31 11:30:00,16.49,16.55,16.49,16.55,44700.0,8.8676,8.8999,8.8676,8.8999,44700.0
2006-07-31 12:00:00,16.54,16.57,16.53,16.55,24450.0,8.8945,8.9106,8.8891,8.8999,24450.0
2006-07-31 12:30:00,16.57,16.63,16.55,16.57,25950.0,8.9106,8.9429,8.8999,8.9106,25950.0
2006-07-31 13:00:00,16.59,16.63,16.58,16.6,22650.0,8.9214,8.9429,8.916,8.9268,22650.0
2006-07-31 13:30:00,16.6,16.64,16.59,16.63,21000.0,8.9268,8.9483,8.9214,8.9429,21000.0
2006-07-31 14:00:00,16.64,16.69,16.64,16.67,27000.0,8.9483,8.9752,8.9483,8.9644,27000.0
2006-07-31 14:30:00,16.67,16.67,16.59,16.59,33150.0,8.9644,8.9644,8.9214,8.9214,33150.0
2006-07-31 15:00:00,16.59,16.61,16.56,16.59,39000.0,8.9214,8.9322,8.9053,8.9214,39000.0
2006-07-31 15:30:00,16.59,16.59,16.53,16.54,48900.0,8.9214,8.9214,8.8891,8.8945,48900.0
2006-08-01 09:30:00,16.6,16.75,16.5,16.56,55050.0,8.9268,9.0074,8.873,8.9053,55050.0
2006-08-01 10:00:00,16.57,16.6,16.49,16.55,80100.0,8.9106,8.9268,8.8676,8.8999,80100.0
2006-08-01 10:30:00,16.56,16.57,16.46,16.48,27000.0,8.9053,8.9106,8.8515,8.8622,27000.0
2006-08-01 11:00:00,16.47,16.57,16.47,16.57,28050.0,8.8569,8.9106,8.8569,8.9106,28050.0
2006-08-01 11:30:00,16.57,16.59,16.53,16.53,28800.0,8.9106,8.9214,8.8891,8.8891,28800.0
2006-08-01 12:00:00,16.53,16.55,16.51,16.51,32100.0,8.8891,8.8999,8.8784,8.8784,32100.0
2006-08-01 12:30:00,16.52,16.55,16.51,16.55,22200.0,8.8838,8.8999,8.8784,8.8999,22200.0
2006-08-01 13:00:00,16.53,16.57,16.53,16.53,18750.0,8.8891,8.9106,8.8891,8.8891,18750.0
2006-08-01 13:30:00,16.53,16.57,16.5,16.53,28950.0,8.8891,8.9106,8.873,8.8891,28950.0
2006-08-01 14:00:00,16.53,16.57,16.52,16.54,47100.0,8.8891,8.9106,8.8838,8.8945,47100.0
2006-08-01 14:30:00,16.54,16.55,16.49,16.5,54600.0,8.8945,8.8999,8.8676,8.873,54600.0
2006-08-01 15:00:00,16.5,16.53,16.48,16.5,46500.0,8.873,8.8891,8.8622,8.873,46500.0
2006-08-01 15:30:00,16.51,16.57,16.47,16.53,73650.0,8.8784,8.9106,8.8569,8.8891,73650.0
2006-08-02 09:30:00,16.53,16.57,16.47,16.56,51300.0,8.8891,8.9106,8.8569,8.9053,51300.0
2006-08-02 10:00:00,16.56,16.62,16.55,16.61,33150.0,8.9053,8.9375,8.8999,8.9322,33150.0
2006-08-02 10:30:00,16.61,16.62,16.57,16.61,27450.0,8.9322,8.9375,8.9106,8.9322,27450.0
2006-08-02 11:00:00,16.6,16.71,16.6,16.65,34350.0,8.9268,8.9859,8.9268,8.9537,34350.0
2006-08-02 11:30:00,16.65,16.69,16.63,16.68,40650.0,8.9537,8.9752,8.9429,8.9698,40650.0
2006-08-02 12:00:00,16.68,16.69,16.65,16.67,18000.0,8.9698,8.9752,8.9537,8.9644,18000.0
2006-08-02 12:30:00,16.65,16.67,16.63,16.66,28350.0,8.9537,8.9644,8.9429,8.959,28350.0
2006-08-02 13:00:00,16.67,16.69,16.66,16.67,19050.0,8.9644,8.9752,8.959,8.9644,19050.0
2006-08-02 13:30:00,16.67,16.68,16.63,16.65,31950.0,8.9644,8.9698,8.9429,8.9537,31950.0
2006-08-02 14:00:00,16.63,16.68,16.56,16.61,55800.0,8.9429,8.9698,8.9053,8.9322,55800.0
2006-08-02 14:30:00,16.59,16.61,16.56,16.56,29550.0,8.9214,8.9322,8.9053,8.9053,29550.0
2006-08-02 15:00:00,16.55,16.73,16.44,16.5,88800.0,8.8999,8.9967,8.8407,8.873,88800.0
2006-08-02 15:30:00,16.5,16.54,16.45,16.5,54600.0,8.873,8.8945,8.8461,8.873,54600.0
2006-08-03 09:30:00,16.49,16.61,16.43,16.5,28500.0,8.8676,8.9322,8.8354,8.873,28500.0
2006-08-03 10:00:00,16.53,16.57,16.45,16.46,20700.0,8.8891,8.9106,8.8461,8.8515,20700.0
2006-08-03 10:30:00,16.48,16.49,16.39,16.49,18000.0,8.8622,8.8676,8.8138,8.8676,18000.0
2006-08-03 11:00:00,16.49,16.55,16.47,16.49,30300.0,8.8676,8.8999,8.8569,8.8676,30300.0
2006-08-03 11:30:00,16.49,16.52,16.41,16.45,62100.0,8.8676,8.8838,8.8246,8.8461,62100.0
2006-08-03 12:00:00,16.45,16.54,16.43,16.54,10200.0,8.8461,8.8945,8.8354,8.8945,10200.0
2006-08-03 12:30:00,16.55,16.58,16.53,16.54,7950.0,8.8999,8.916,8.8891,8.8945,7950.0
2006-08-03 13:00:00,16.54,16.59,16.51,16.51,16650.0,8.8945,8.9214,8.8784,8.8784,16650.0
2006-08-03 13:30:00,16.52,16.57,16.5,16.56,7800.0,8.8838,8.9106,8.873,8.9053,7800.0
2006-08-03 14:00:00,16.56,16.57,16.46,16.49,13500.0,8.9053,8.9106,8.8515,8.8676,13500.0
2006-08-03 14:30:00,16.49,16.49,16.45,16.47,18300.0,8.8676,8.8676,8.8461,8.8569,18300.0
2006-08-03 15:00:00,16.48,16.5,16.43,16.47,20700.0,8.8622,8.873,8.8354,8.8569,20700.0
2006-08-03 15:30:00,16.47,16.53,16.47,16.5,44700.0,8.8569,8.8891,8.8569,8.873,44700.0
2006-08-04 09:30:00,16.56,16.64,16.54,16.6,70650.0,8.9053,8.9483,8.8945,8.9268,70650.0
2006-08-04 10:00:00,16.6,16.66,16.59,16.61,29550.0,8.9268,8.959,8.9214,8.9322,29550.0
2006-08-04 10:30:00,16.61,16.64,16.59,16.61,10200.0,8.9322,8.9483,8.9214,8.9322,10200.0
2006-08-04 11:00:00,16.62,16.71,16.57,16.65,23100.0,8.9375,8.9859,8.9106,8.9537,23100.0
2006-08-04 11:30:00,16.65,16.66,16.55,16.55,7800.0,8.9537,8.959,8.8999,8.8999,7800.0
2006-08-04 12:00:00,16.56,16.62,16.55,16.62,52800.0,8.9053,8.9375,8.8999,8.9375,52800.0
2006-08-04 12:30:00,16.62,16.68,16.62,16.67,36450.0,8.9375,8.9698,8.9375,8.9644,36450.0
2006-08-04 13:00:00,16.67,16.69,16.61,16.67,30150.0,8.9644,8.9752,8.9322,8.9644,30150.0
2006-08-04 13:30:00,16.65,16.7,16.63,16.68,37500.0,8.9537,8.9806,8.9429,8.9698,37500.0
2006-08-04 14:00:00,16.68,16.73,16.66,16.67,21150.0,8.9698,8.9967,8.959,8.9644,21150.0
2006-08-04 14:30:00,16.67,16.7,16.65,16.67,36600.0,8.9644,8.9806,8.9537,8.9644,36600.0
2006-08-04 15:00:00,16.68,16.73,16.66,16.72,50400.0,8.9698,8.9967,8.959,8.9913,50400.0
2006-08-04 15:30:00,16.72,16.73,16.67,16.69,47400.0,8.9913,8.9967,8.9644,8.9752,47400.0
2006-08-07 09:30:00,16.67,16.67,16.57,16.67,36000.0,8.9644,8.9644,8.9106,8.9644,36000.0
2006-08-07 10:00:00,16.67,16.75,16.61,16.62,49650.0,8.9644,9.0074,8.9322,8.9375,49650.0
2006-08-07 10:30:00,16.61,16.67,16.61,16.63,17700.0,8.9322,8.9644,8.9322,8.9429,17700.0
2006-08-07 11:00:00,16.63,16.63,16.53,16.53,22050.0,8.9429,8.9429,8.8891,8.8891,22050.0
2006-08-07 11:30:00,16.53,16.61,16.52,16.53,36750.0,8.8891,8.9322,8.8838,8.8891,36750.0
2006-08-07 12:00:00,16.54,16.62,16.52,16.54,15600.0,8.8945,8.9375,8.8838,8.8945,15600.0
2006-08-07 12:30:00,16.56,16.6,16.53,16.54,15150.0,8.9053,8.9268,8.8891,8.8945,15150.0
2006-08-07 13:00:00,16.54,16.57,16.52,16.55,12150.0,8.8945,8.9106,8.8838,8.8999,12150.0
2006-08-07 13:30:00,16.57,16.6,16.54,16.57,30750.0,8.9106,8.9268,8.8945,8.9106,30750.0
2006-08-07 14:00:00,16.57,16.59,16.53,16.56,17850.0,8.9106,8.9214,8.8891,8.9053,17850.0
2006-08-07 14:30:00,16.55,16.57,16.49,16.55,16650.0,8.8999,8.9106,8.8676,8.8999,16650.0
2006-08-07 15:00:00,16.54,16.54,16.48,16.52,17400.0,8.8945,8.8945,8.8622,8.8838,17400.0
2006-08-07 15:30:00,16.51,16.55,16.51,16.53,22950.0,8.8784,8.8999,8.8784,8.8891,22950.0
2006-08-08 09:30:00,16.55,16.67,16.53,16.55,36450.0,8.8999,8.9644,8.8891,8.8999,36450.0
2006-08-08 10:00:00,16.57,16.63,16.55,16.61,14100.0,8.9106,8.9429,8.8999,8.9322,14100.0
2006-08-08 10:30:00,16.61,16.65,16.6,16.63,20400.0,8.9322,8.9537,8.9268,8.9429,20400.0
2006-08-08 11:00:00,16.63,16.65,16.62,16.64,15750.0,8.9429,8.9537,8.9375,8.9483,15750.0
2006-08-08 11:30:00,16.64,16.65,16.59,16.59,13650.0,8.9483,8.9537,8.9214,8.9214,13650.0
2006-08-08 12:00:00,16.58,16.62,16.57,16.57,11400.0,8.916,8.9375,8.9106,8.9106,11400.0
2006-08-08 12:30:00,16.58,16.59,16.55,16.56,12150.0,8.916,8.9214,8.8999,8.9053,12150.0
2006-08-08 13:00:00,16.56,16.61,16.54,16.55,17400.0,8.9053,8.9322,8.8945,8.8999,17400.0
2006-08-08 13:30:00,16.58,16.58,16.51,16.53,14550.0,8.916,8.916,8.8784,8.8891,14550.0
2006-08-08 14:00:00,16.53,16.67,16.47,16.57,53100.0,8.8891,8.9644,8.8569,8.9106,53100.0
2006-08-08 14:30:00,16.55,16.63,16.51,16.53,25500.0,8.8999,8.9429,8.8784,8.8891,25500.0
2006-08-08 15:00:00,16.52,16.58,16.47,16.48,38850.0,8.8838,8.916,8.8569,8.8622,38850.0
2006-08-08 15:30:00,16.48,16.48,16.44,16.47,42150.0,8.8622,8.8622,8.8407,8.8569,42150.0
2006-08-09 09:30:00,16.51,16.61,16.47,16.6,27900.0,8.8784,8.9322,8.8569,8.9268,27900.0
2006-08-09 10:00:00,16.58,16.59,16.45,16.56,44100.0,8.916,8.9214,8.8461,8.9053,44100.0
2006-08-09 10:30:00,16.55,16.61,16.53,16.57,21600.0,8.8999,8.9322,8.8891,8.9106,21600.0
2006-08-09 11:00:00,16.57,16.63,16.57,16.63,19800.0,8.9106,8.9429,8.9106,8.9429,19800.0
2006-08-09 11:30:00,16.63,16.67,16.6,16.63,27000.0,8.9429,8.9644,8.9268,8.9429,27000.0
2006-08-09 12:00:00,16.63,16.67,16.61,16.65,9750.0,8.9429,8.9644,8.9322,8.9537,9750.0
2006-08-09 12:30:00,16.66,16.69,16.65,16.66,16050.0,8.959,8.9752,8.9537,8.959,16050.0
2006-08-09 13:00:00,16.67,16.74,16.65,16.69,24000.0,8.9644,9.0021,8.9537,8.9752,24000.0
2006-08-09 13:30:00,16.7,16.73,16.68,16.7,18900.0,8.9806,8.9967,8.9698,8.9806,18900.0
2006-08-09 14:00:00,16.69,16.75,16.67,16.72,33450.0,8.9752,9.0074,8.9644,8.9913,33450.0
2006-08-09 14:30:00,16.72,16.76,16.59,16.6,25050.0,8.9913,9.0128,8.9214,8.9268,25050.0
2006-08-09 15:00:00,16.59,16.61,16.55,16.57,22800.0,8.9214,8.9322,8.8999,8.9106,22800.0
2006-08-09 15:30:00,16.56,16.58,16.49,16.54,21000.0,8.9053,8.916,8.8676,8.8945,21000.0
2006-08-10 09:30:00,16.49,16.55,16.43,16.55,57300.0,8.8676,8.8999,8.8354,8.8999,57300.0
2006-08-10 10:00:00,16.53,16.57,16.47,16.57,24750.0,8.8891,8.9106,8.8569,8.9106,24750.0
2006-08-10 10:30:00,16.55,16.6,16.51,16.51,30300.0,8.8999,8.9268,8.8784,8.8784,30300.0
2006-08-10 11:00:00,16.51,16.57,16.5,16.52,19950.0,8.8784,8.9106,8.873,8.8838,19950.0
2006-08-10 11:30:00,16.51,16.53,16.48,16.5,18000.0,8.8784,8.8891,8.8622,8.873,18000.0
2006-08-10 12:00:00,16.5,16.53,16.47,16.51,9450.0,8.873,8.8891,8.8569,8.8784,9450.0
2006-08-10 12:30:00,16.5,16.63,16.44,16.55,40650.0,8.873,8.9429,8.8407,8.8999,40650.0
2006-08-10 13:00:00,16.55,16.55,16.51,16.55,12600.0,8.8999,8.8999,8.8784,8.8999,12600.0
2006-08-10 13:30:00,16.55,16.61,16.55,16.59,16650.0,8.8999,8.9322,8.8999,8.9214,16650.0
2006-08-10 14:00:00,16.59,16.62,16.56,16.57,16200.0,8.9214,8.9375,8.9053,8.9106,16200.0
2006-08-10 14:30:00,16.57,16.57,16.51,16.53,12750.0,8.9106,8.9106,8.8784,8.8891,12750.0
2006-08-10 15:00:00,16.53,16.59,16.51,16.52,24000.0,8.8891,8.9214,8.8784,8.8838,24000.0
2006-08-10 15:30:00,16.53,16.61,16.53,16.57,34650.0,8.8891,8.9322,8.8891,8.9106,34650.0
2006-08-11 09:30:00,16.47,16.49,16.4,16.43,28950.0,8.8569,8.8676,8.8192,8.8354,28950.0
2006-08-11 10:00:00,16.42,16.42,16.33,16.36,31650.0,8.83,8.83,8.7816,8.7977,31650.0
2006-08-11 10:30:00,16.35,16.37,16.33,16.34,20850.0,8.7923,8.8031,8.7816,8.787,20850.0
2006-08-11 11:00:00,16.34,16.36,16.26,16.3,24300.0,8.787,8.7977,8.7439,8.7654,24300.0
2006-08-11 11:30:00,16.31,16.34,16.25,16.26,15000.0,8.7708,8.787,8.7386,8.7439,15000.0
2006-08-11 12:00:00,16.26,16.27,16.23,16.25,10200.0,8.7439,8.7493,8.7278,8.7386,10200.0
2006-08-11 12:30:00,16.26,16.29,16.23,16.25,14100.0,8.7439,8.7601,8.7278,8.7386,14100.0
2006-08-11 13:00:00,16.25,16.29,16.24,16.26,21000.0,8.7386,8.7601,8.7332,8.7439,21000.0
2006-08-11 13:30:00,16.25,16.29,16.25,16.29,15150.0,8.7386,8.7601,8.7386,8.7601,15150.0
2006-08-11 14:00:00,16.3,16.35,16.3,16.3,17250.0,8.7654,8.7923,8.7654,8.7654,17250.0
2006-08-11 14:30:00,16.29,16.31,16.27,16.29,16050.0,8.7601,8.7708,8.7493,8.7601,16050.0
2006-08-11 15:00:00,16.28,16.33,16.27,16.31,19200.0,8.7547,8.7816,8.7493,8.7708,19200.0
2006-08-11 15:30:00,16.31,16.35,16.29,16.31,34350.0,8.7708,8.7923,8.7601,8.7708,34350.0
2006-08-14 09:30:00,16.43,16.47,16.36,16.38,12150.0,8.8354,8.8569,8.7977,8.8085,12150.0
2006-08-14 10:00:00,16.4,16.43,16.37,16.41,21000.0,8.8192,8.8354,8.8031,8.8246,21000.0
2006-08-14 10:30:00,16.43,16.48,16.43,16.47,19650.0,8.8354,8.8622,8.8354,8.8569,19650.0
2006-08-14 11:00:00,16.48,16.59,16.48,16.57,26850.0,8.8622,8.9214,8.8622,8.9106,26850.0
2006-08-14 11:30:00,16.57,16.65,16.57,16.61,28050.0,8.9106,8.9537,8.9106,8.9322,28050.0
2006-08-14 12:00:00,16.62,16.62,16.56,16.56,8700.0,8.9375,8.9375,8.9053,8.9053,8700.0
2006-08-14 12:30:00,16.57,16.57,16.5,16.52,9150.0,8.9106,8.9106,8.873,8.8838,9150.0
2006-08-14 13:00:00,16.51,16.57,16.51,16.56,6300.0,8.8784,8.9106,8.8784,8.9053,6300.0
2006-08-14 13:30:00,16.56,16.63,16.56,16.59,40050.0,8.9053,8.9429,8.9053,8.9214,40050.0
2006-08-14 14:00:00,16.58,16.58,16.53,16.55,15450.0,8.916,8.916,8.8891,8.8999,15450.0
2006-08-14 14:30:00,16.57,16.58,16.49,16.51,18600.0,8.9106,8.916,8.8676,8.8784,18600.0
2006-08-14 15:00:00,16.49,16.53,16.47,16.5,18750.0,8.8676,8.8891,8.8569,8.873,18750.0
2006-08-14 15:30:00,16.51,16.54,16.49,16.52,22050.0,8.8784,8.8945,8.8676,8.8838,22050.0
2006-08-15 09:30:00,16.62,16.65,16.54,16.55,19950.0,8.9375,8.9537,8.8945,8.8999,19950.0
2006-08-15 10:00:00,16.55,16.66,16.54,16.61,30000.0,8.8999,8.959,8.8945,8.9322,30000.0
2006-08-15 10:30:00,16.61,16.67,16.58,16.61,8250.0,8.9322,8.9644,8.916,8.9322,8250.0
2006-08-15 11:00:00,16.61,16.62,16.57,16.59,26850.0,8.9322,8.9375,8.9106,8.9214,26850.0
2006-08-15 11:30:00,16.6,16.6,16.56,16.57,13950.0,8.9268,8.9268,8.9053,8.9106,13950.0
2006-08-15 12:00:00,16.56,16.57,16.55,16.56,10800.0,8.9053,8.9106,8.8999,8.9053,10800.0
2006-08-15 12:30:00,16.56,16.58,16.54,16.58,9600.0,8.9053,8.916,8.8945,8.916,9600.0
2006-08-15 13:00:00,16.57,16.6,16.53,16.58,15000.0,8.9106,8.9268,8.8891,8.916,15000.0
2006-08-15 13:30:00,16.6,16.63,16.59,16.63,10200.0,8.9268,8.9429,8.9214,8.9429,10200.0
2006-08-15 14:00:00,16.63,16.67,16.59,16.62,24450.0,8.9429,8.9644,8.9214,8.9375,24450.0
2006-08-15 14:30:00,16.61,16.65,16.61,16.65,19350.0,8.9322,8.9537,8.9322,8.9537,19350.0
2006-08-15 15:00:00,16.65,16.65,16.59,16.61,29700.0,8.9537,8.9537,8.9214,8.9322,29700.0
2006-08-15 15:30:00,16.63,16.66,16.61,16.66,40200.0,8.9429,8.959,8.9322,8.959,40200.0
2006-08-16 09:30:00,16.67,16.73,16.63,16.71,15150.0,8.9644,8.9967,8.9429,8.9859,15150.0
2006-08-16 10:00:00,16.71,16.71,16.68,16.71,7950.0,8.9859,8.9859,8.9698,8.9859,7950.0
2006-08-16 10:30:00,16.71,16.75,16.71,16.73,6150.0,8.9859,9.0074,8.9859,8.9967,6150.0
2006-08-16 11:00:00,16.73,16.73,16.51,16.59,115650.0,8.9967,8.9967,8.8784,8.9214,115650.0
2006-08-16 11:30:00,16.61,16.63,16.6,16.61,13800.0,8.9322,8.9429,8.9268,8.9322,13800.0
2006-08-16 12:00:00,16.61,16.67,16.61,16.66,10500.0,8.9322,8.9644,8.9322,8.959,10500.0
2006-08-16 12:30:00,16.66,16.66,16.62,16.65,9750.0,8.959,8.959,8.9375,8.9537,9750.0
2006-08-16 13:00:00,16.65,16.67,16.65,16.65,10350.0,8.9537,8.9644,8.9537,8.9537,10350.0
2006-08-16 13:30:00,16.65,16.67,16.64,16.67,8850.0,8.9537,8.9644,8.9483,8.9644,8850.0
2006-08-16 14:00:00,16.67,16.67,16.65,16.66,17250.0,8.9644,8.9644,8.9537,8.959,17250.0
2006-08-16 14:30:00,16.66,16.69,16.63,16.65,17850.0,8.959,8.9752,8.9429,8.9537,17850.0
2006-08-16 15:00:00,16.66,16.66,16.61,16.62,12900.0,8.959,8.959,8.9322,8.9375,12900.0
2006-08-16 15:30:00,16.61,16.64,16.59,16.59,25050.0,8.9322,8.9483,8.9214,8.9214,25050.0
2006-08-17 09:30:00,16.63,16.67,16.46,16.53,12900.0,8.9429,8.9644,8.8515,8.8891,12900.0
2006-08-17 10:00:00,16.51,16.55,16.4,16.45,39450.0,8.8784,8.8999,8.8192,8.8461,39450.0
2006-08-17 10:30:00,16.44,16.55,16.44,16.53,15300.0,8.8407,8.8999,8.8407,8.8891,15300.0
2006-08-17 11:00:00,16.51,16.55,16.47,16.52,15600.0,8.8784,8.8999,8.8569,8.8838,15600.0
2006-08-17 11:30:00,16.51,16.59,16.48,16.53,22050.0,8.8784,8.9214,8.8622,8.8891,22050.0
2006-08-17 12:00:00,16.53,16.55,16.52,16.53,4950.0,8.8891,8.8999,8.8838,8.8891,4950.0
2006-08-17 12:30:00,16.54,16.55,16.53,16.53,4350.0,8.8945,8.8999,8.8891,8.8891,4350.0
2006-08-17 13:00:00,16.55,16.55,16.5,16.51,8550.0,8.8999,8.8999,8.873,8.8784,8550.0
2006-08-17 13:30:00,16.51,16.51,16.45,16.47,10800.0,8.8784,8.8784,8.8461,8.8569,10800.0
2006-08-17 14:00:00,16.47,16.47,16.43,16.44,11850.0,8.8569,8.8569,8.8354,8.8407,11850.0
2006-08-17 14:30:00,16.43,16.45,16.41,16.42,12300.0,8.8354,8.8461,8.8246,8.83,12300.0
2006-08-17 15:00:00,16.43,16.44,16.39,16.39,23400.0,8.8354,8.8407,8.8138,8.8138,23400.0
2006-08-17 15:30:00,16.39,16.48,16.39,16.43,31800.0,8.8138,8.8622,8.8138,8.8354,31800.0
2006-08-18 09:30:00,16.43,16.49,16.42,16.49,13050.0,8.8354,8.8676,8.83,8.8676,13050.0
2006-08-18 10:00:00,16.51,16.62,16.51,16.57,25350.0,8.8784,8.9375,8.8784,8.9106,25350.0
2006-08-18 10:30:00,16.59,16.61,16.57,16.59,21750.0,8.9214,8.9322,8.9106,8.9214,21750.0
2006-08-18 11:00:00,16.59,16.61,16.59,16.61,13650.0,8.9214,8.9322,8.9214,8.9322,13650.0
2006-08-18 11:30:00,16.61,16.63,16.57,16.63,14100.0,8.9322,8.9429,8.9106,8.9429,14100.0
2006-08-18 12:00:00,16.63,16.65,16.62,16.65,10500.0,8.9429,8.9537,8.9375,8.9537,10500.0
2006-08-18 12:30:00,16.65,16.66,16.61,16.61,8250.0,8.9537,8.959,8.9322,8.9322,8250.0
2006-08-18 13:00:00,16.61,16.63,16.61,16.62,7200.0,8.9322,8.9429,8.9322,8.9375,7200.0
2006-08-18 13:30:00,16.61,16.63,16.6,16.6,13950.0,8.9322,8.9429,8.9268,8.9268,13950.0
2006-08-18 14:00:00,16.59,16.6,16.58,16.59,12300.0,8.9214,8.9268,8.916,8.9214,12300.0
2006-08-18 14:30:00,16.59,16.61,16.57,16.57,27150.0,8.9214,8.9322,8.9106,8.9106,27150.0
2006-08-18 15:00:00,16.57,16.61,16.57,16.59,19650.0,8.9106,8.9322,8.9106,8.9214,19650.0
2006-08-18 15:30:00,16.59,16.63,16.58,16.6,60150.0,8.9214,8.9429,8.916,8.9268,60150.0
2006-08-21 09:30:00,16.58,16.66,16.52,16.64,19950.0,8.916,8.959,8.8838,8.9483,19950.0
2006-08-21 10:00:00,16.63,16.63,16.59,16.61,10500.0,8.9429,8.9429,8.9214,8.9322,10500.0
2006-08-21 10:30:00,16.6,16.62,16.57,16.59,13050.0,8.9268,8.9375,8.9106,8.9214,13050.0
2006-08-21 11:00:00,16.57,16.59,16.53,16.57,14100.0,8.9106,8.9214,8.8891,8.9106,14100.0
2006-08-21 11:30:00,16.57,16.57,16.52,16.52,13200.0,8.9106,8.9106,8.8838,8.8838,13200.0
2006-08-21 12:00:00,16.52,16.53,16.49,16.5,29250.0,8.8838,8.8891,8.8676,8.873,29250.0
2006-08-21 12:30:00,16.49,16.5,16.49,16.49,12450.0,8.8676,8.873,8.8676,8.8676,12450.0
2006-08-21 13:00:00,16.49,16.55,16.48,16.53,20400.0,8.8676,8.8999,8.8622,8.8891,20400.0
2006-08-21 13:30:00,16.51,16.55,16.48,16.53,22200.0,8.8784,8.8999,8.8622,8.8891,22200.0
2006-08-21 14:00:00,16.53,16.55,16.5,16.53,10050.0,8.8891,8.8999,8.873,8.8891,10050.0
2006-08-21 14:30:00,16.53,16.54,16.48,16.52,21300.0,8.8891,8.8945,8.8622,8.8838,21300.0
2006-08-21 15:00:00,16.51,16.54,16.46,16.53,20250.0,8.8784,8.8945,8.8515,8.8891,20250.0
2006-08-21 15:30:00,16.53,16.53,16.46,16.5,55650.0,8.8891,8.8891,8.8515,8.873,55650.0
2006-08-22 09:30:00,16.41,16.53,16.41,16.45,38700.0,8.8246,8.8891,8.8246,8.8461,38700.0
2006-08-22 10:00:00,16.43,16.52,16.43,16.51,17250.0,8.8354,8.8838,8.8354,8.8784,17250.0
2006-08-22 10:30:00,16.48,16.52,16.45,16.48,11400.0,8.8622,8.8838,8.8461,8.8622,11400.0
2006-08-22 11:00:00,16.49,16.51,16.47,16.51,10050.0,8.8676,8.8784,8.8569,8.8784,10050.0
2006-08-22 11:30:00,16.51,16.54,16.49,16.52,9000.0,8.8784,8.8945,8.8676,8.8838,9000.0
2006-08-22 12:00:00,16.53,16.53,16.5,16.53,8700.0,8.8891,8.8891,8.873,8.8891,8700.0
2006-08-22 12:30:00,16.51,16.58,16.43,16.58,39450.0,8.8784,8.916,8.8354,8.916,39450.0
2006-08-22 13:00:00,16.57,16.57,16.49,16.51,14850.0,8.9106,8.9106,8.8676,8.8784,14850.0
2006-08-22 13:30:00,16.51,16.55,16.49,16.55,16350.0,8.8784,8.8999,8.8676,8.8999,16350.0
2006-08-22 14:00:00,16.53,16.53,16.47,16.49,29400.0,8.8891,8.8891,8.8569,8.8676,29400.0
2006-08-22 14:30:00,16.49,16.52,16.45,16.52,23850.0,8.8676,8.8838,8.8461,8.8838,23850.0
2006-08-22 15:00:00,16.51,16.52,16.46,16.47,29700.0,8.8784,8.8838,8.8515,8.8569,29700.0
2006-08-22 15:30:00,16.47,16.51,16.46,16.47,66000.0,8.8569,8.8784,8.8515,8.8569,66000.0
2006-08-23 09:30:00,16.43,16.46,16.3,16.35,26550.0,8.8354,8.8515,8.7654,8.7923,26550.0
2006-08-23 10:00:00,16.34,16.34,16.25,16.27,13050.0,8.787,8.787,8.7386,8.7493,13050.0
2006-08-23 10:30:00,16.25,16.27,16.15,16.19,22650.0,8.7386,8.7493,8.6848,8.7063,22650.0
2006-08-23 11:00:00,16.19,16.19,16.07,16.12,55950.0,8.7063,8.7063,8.6418,8.6687,55950.0
2006-08-23 11:30:00,16.13,16.15,16.13,16.14,10950.0,8.674,8.6848,8.674,8.6794,10950.0
2006-08-23 12:00:00,16.15,16.15,16.05,16.11,32250.0,8.6848,8.6848,8.631,8.6633,32250.0
2006-08-23 12:30:00,16.11,16.12,16.03,16.11,51900.0,8.6633,8.6687,8.6203,8.6633,51900.0
2006-08-23 13:00:00,16.11,16.13,16.03,16.07,62400.0,8.6633,8.674,8.6203,8.6418,62400.0
2006-08-23 13:30:00,16.06,16.09,16.03,16.05,24600.0,8.6364,8.6525,8.6203,8.631,24600.0
2006-08-23 14:00:00,16.06,16.08,16.02,16.05,31950.0,8.6364,8.6471,8.6149,8.631,31950.0
2006-08-23 14:30:00,16.04,16.07,15.93,15.96,46650.0,8.6256,8.6418,8.5665,8.5826,46650.0
2006-08-23 15:00:00,15.98,16.0,15.94,16.0,29700.0,8.5934,8.6041,8.5719,8.6041,29700.0
2006-08-23 15:30:00,15.98,16.03,15.95,16.01,90600.0,8.5934,8.6203,8.5772,8.6095,90600.0
2006-08-24 09:30:00,16.0,16.06,15.97,15.99,68250.0,8.6041,8.6364,8.588,8.5987,68250.0
2006-08-24 10:00:00,15.99,16.0,15.91,15.93,40650.0,8.5987,8.6041,8.5557,8.5665,40650.0
2006-08-24 10:30:00,15.93,15.96,15.87,15.91,53550.0,8.5665,8.5826,8.5342,8.5557,53550.0
2006-08-24 11:00:00,15.91,15.93,15.86,15.93,25350.0,8.5557,8.5665,8.5288,8.5665,25350.0
2006-08-24 11:30:00,15.93,15.97,15.91,15.97,19200.0,8.5665,8.588,8.5557,8.588,19200.0
2006-08-24 12:00:00,15.96,15.97,15.94,15.94,13050.0,8.5826,8.588,8.5719,8.5719,13050.0
2006-08-24 12:30:00,15.95,15.99,15.93,15.98,19650.0,8.5772,8.5987,8.5665,8.5934,19650.0
2006-08-24 13:00:00,15.98,16.0,15.97,15.99,7050.0,8.5934,8.6041,8.588,8.5987,7050.0
2006-08-24 13:30:00,16.01,16.03,15.99,16.03,18750.0,8.6095,8.6203,8.5987,8.6203,18750.0
2006-08-24 14:00:00,16.03,16.07,16.03,16.06,20400.0,8.6203,8.6418,8.6203,8.6364,20400.0
2006-08-24 14:30:00,16.06,16.1,16.04,16.09,32250.0,8.6364,8.6579,8.6256,8.6525,32250.0
2006-08-24 15:00:00,16.09,16.1,16.04,16.09,38850.0,8.6525,8.6579,8.6256,8.6525,38850.0
2006-08-24 15:30:00,16.07,16.11,16.05,16.1,57150.0,8.6418,8.6633,8.631,8.6579,57150.0
2006-08-25 09:30:00,16.17,16.18,16.01,16.15,22950.0,8.6955,8.7009,8.6095,8.6848,22950.0
2006-08-25 10:00:00,16.15,16.17,16.0,16.05,68850.0,8.6848,8.6955,8.6041,8.631,68850.0
2006-08-25 10:30:00,16.04,16.07,16.01,16.01,18450.0,8.6256,8.6418,8.6095,8.6095,18450.0
2006-08-25 11:00:00,16.02,16.05,16.02,16.03,11550.0,8.6149,8.631,8.6149,8.6203,11550.0
2006-08-25 11:30:00,16.04,16.04,15.93,15.95,39000.0,8.6256,8.6256,8.5665,8.5772,39000.0
2006-08-25 12:00:00,15.97,16.01,15.97,15.97,11100.0,8.588,8.6095,8.588,8.588,11100.0
2006-08-25 12:30:00,15.98,15.98,15.95,15.95,13200.0,8.5934,8.5934,8.5772,8.5772,13200.0
2006-08-25 13:00:00,15.96,15.97,15.95,15.95,10350.0,8.5826,8.588,8.5772,8.5772,10350.0
2006-08-25 13:30:00,15.96,16.0,15.96,15.99,18750.0,8.5826,8.6041,8.5826,8.5987,18750.0
2006-08-25 14:00:00,15.99,16.01,15.97,15.99,66750.0,8.5987,8.6095,8.588,8.5987,66750.0
2006-08-25 14:30:00,15.99,16.02,15.97,16.01,13500.0,8.5987,8.6149,8.588,8.6095,13500.0
2006-08-25 15:00:00,16.01,16.03,16.01,16.02,9750.0,8.6095,8.6203,8.6095,8.6149,9750.0
2006-08-25 15:30:00,16.02,16.03,15.98,15.99,25350.0,8.6149,8.6203,8.5934,8.5987,25350.0
2006-08-28 09:30:00,15.9,15.97,15.89,15.94,31200.0,8.5503,8.588,8.545,8.5719,31200.0
2006-08-28 10:00:00,15.91,15.91,15.85,15.9,17100.0,8.5557,8.5557,8.5235,8.5503,17100.0
2006-08-28 10:30:00,15.91,15.99,15.89,15.89,34500.0,8.5557,8.5987,8.545,8.545,34500.0
2006-08-28 11:00:00,15.89,15.97,15.89,15.94,20550.0,8.545,8.588,8.545,8.5719,20550.0
2006-08-28 11:30:00,15.94,15.99,15.89,15.99,21750.0,8.5719,8.5987,8.545,8.5987,21750.0
2006-08-28 12:00:00,15.99,15.99,15.91,15.95,45000.0,8.5987,8.5987,8.5557,8.5772,45000.0
2006-08-28 12:30:00,15.94,15.97,15.93,15.97,27000.0,8.5719,8.588,8.5665,8.588,27000.0
2006-08-28 13:00:00,15.97,15.99,15.96,15.99,18450.0,8.588,8.5987,8.5826,8.5987,18450.0
2006-08-28 13:30:00,16.0,16.0,15.97,15.99,15000.0,8.6041,8.6041,8.588,8.5987,15000.0
2006-08-28 14:00:00,15.99,16.01,15.99,16.01,14250.0,8.5987,8.6095,8.5987,8.6095,14250.0
2006-08-28 14:30:00,16.01,16.07,15.97,16.06,50550.0,8.6095,8.6418,8.588,8.6364,50550.0
2006-08-28 15:00:00,16.07,16.09,16.04,16.07,44400.0,8.6418,8.6525,8.6256,8.6418,44400.0
2006-08-28 15:30:00,16.07,16.09,16.01,16.05,61950.0,8.6418,8.6525,8.6095,8.631,61950.0
2006-08-29 09:30:00,15.97,16.05,15.93,16.01,45600.0,8.588,8.631,8.5665,8.6095,45600.0
2006-08-29 10:00:00,16.0,16.16,15.99,16.1,77850.0,8.6041,8.6902,8.5987,8.6579,77850.0
2006-08-29 10:30:00,16.1,16.11,16.05,16.06,52200.0,8.6579,8.6633,8.631,8.6364,52200.0
2006-08-29 11:00:00,16.07,16.11,16.03,16.07,38100.0,8.6418,8.6633,8.6203,8.6418,38100.0
2006-08-29 11:30:00,16.05,16.13,16.05,16.13,50700.0,8.631,8.674,8.631,8.674,50700.0
2006-08-29 12:00:00,16.13,16.18,16.13,16.17,22050.0,8.674,8.7009,8.674,8.6955,22050.0
2006-08-29 12:30:00,16.17,16.17,16.16,16.17,16650.0,8.6955,8.6955,8.6902,8.6955,16650.0
2006-08-29 13:00:00,16.17,16.19,16.15,16.18,17550.0,8.6955,8.7063,8.6848,8.7009,17550.0
2006-08-29 13:30:00,16.17,16.23,16.17,16.2,28950.0,8.6955,8.7278,8.6955,8.7117,28950.0
2006-08-29 14:00:00,16.21,16.27,16.16,16.23,33900.0,8.7171,8.7493,8.6902,8.7278,33900.0
2006-08-29 14:30:00,16.23,16.27,16.23,16.26,26400.0,8.7278,8.7493,8.7278,8.7439,26400.0
2006-08-29 15:00:00,16.26,16.27,16.21,16.27,22200.0,8.7439,8.7493,8.7171,8.7493,22200.0
2006-08-29 15:30:00,16.27,16.28,16.25,16.26,35100.0,8.7493,8.7547,8.7386,8.7439,35100.0
2006-08-30 09:30:00,16.27,16.27,16.1,16.15,22800.0,8.7493,8.7493,8.6579,8.6848,22800.0
2006-08-30 10:00:00,16.17,16.23,16.16,16.19,12750.0,8.6955,8.7278,8.6902,8.7063,12750.0
2006-08-30 10:30:00,16.21,16.25,16.17,16.17,15300.0,8.7171,8.7386,8.6955,8.6955,15300.0
2006-08-30 11:00:00,16.17,16.22,16.16,16.21,13050.0,8.6955,8.7224,8.6902,8.7171,13050.0
2006-08-30 11:30:00,16.2,16.2,16.12,16.13,11700.0,8.7117,8.7117,8.6687,8.674,11700.0
2006-08-30 12:00:00,16.13,16.15,16.09,16.11,13350.0,8.674,8.6848,8.6525,8.6633,13350.0
2006-08-30 12:30:00,16.1,16.22,16.07,16.22,55200.0,8.6579,8.7224,8.6418,8.7224,55200.0
2006-08-30 13:00:00,16.22,16.23,16.2,16.21,30600.0,8.7224,8.7278,8.7117,8.7171,30600.0
2006-08-30 13:30:00,16.22,16.25,16.22,16.24,20250.0,8.7224,8.7386,8.7224,8.7332,20250.0
2006-08-30 14:00:00,16.24,16.29,16.23,16.29,47400.0,8.7332,8.7601,8.7278,8.7601,47400.0
2006-08-30 14:30:00,16.29,16.35,16.28,16.31,102150.0,8.7601,8.7923,8.7547,8.7708,102150.0
2006-08-30 15:00:00,16.31,16.41,16.31,16.41,68250.0,8.7708,8.8246,8.7708,8.8246,68250.0
2006-08-30 15:30:00,16.41,16.42,16.33,16.35,87000.0,8.8246,8.83,8.7816,8.7923,87000.0
2006-08-31 09:30:00,16.31,16.45,16.21,16.43,28650.0,8.7708,8.8461,8.7171,8.8354,28650.0
2006-08-31 10:00:00,16.45,16.46,16.4,16.46,47100.0,8.8461,8.8515,8.8192,8.8515,47100.0
2006-08-31 10:30:00,16.45,16.5,16.43,16.47,24900.0,8.8461,8.873,8.8354,8.8569,24900.0
2006-08-31 11:00:00,16.48,16.51,16.46,16.51,18750.0,8.8622,8.8784,8.8515,8.8784,18750.0
2006-08-31 11:30:00,16.49,16.53,16.48,16.53,18300.0,8.8676,8.8891,8.8622,8.8891,18300.0
2006-08-31 12:00:00,16.52,16.54,16.5,16.53,13800.0,8.8838,8.8945,8.873,8.8891,13800.0
2006-08-31 12:30:00,16.55,16.58,16.5,16.57,21900.0,8.8999,8.916,8.873,8.9106,21900.0
2006-08-31 13:00:00,16.57,16.57,16.55,16.57,14100.0,8.9106,8.9106,8.8999,8.9106,14100.0
2006-08-31 13:30:00,16.57,16.58,16.55,16.56,13650.0,8.9106,8.916,8.8999,8.9053,13650.0
2006-08-31 14:00:00,16.57,16.58,16.55,16.58,51450.0,8.9106,8.916,8.8999,8.916,51450.0
2006-08-31 14:30:00,16.58,16.58,16.57,16.57,37500.0,8.916,8.916,8.9106,8.9106,37500.0
2006-08-31 15:00:00,16.57,16.57,16.52,16.53,56850.0,8.9106,8.9106,8.8838,8.8891,56850.0
2006-08-31 15:30:00,16.53,16.54,16.47,16.51,66300.0,8.8891,8.8945,8.8569,8.8784,66300.0
2006-09-01 09:30:00,16.52,16.54,16.5,16.53,21600.0,8.8838,8.8945,8.873,8.8891,21600.0
2006-09-01 10:00:00,16.53,16.53,16.41,16.47,18450.0,8.8891,8.8891,8.8246,8.8569,18450.0
2006-09-01 10:30:00,16.47,16.56,16.47,16.52,16650.0,8.8569,8.9053,8.8569,8.8838,16650.0
2006-09-01 11:00:00,16.53,16.53,16.45,16.48,14250.0,8.8891,8.8891,8.8461,8.8622,14250.0
2006-09-01 11:30:00,16.47,16.5,16.45,16.5,25200.0,8.8569,8.873,8.8461,8.873,25200.0
2006-09-01 12:00:00,16.49,16.51,16.48,16.49,11100.0,8.8676,8.8784,8.8622,8.8676,11100.0
2006-09-01 12:30:00,16.49,16.56,16.48,16.56,24300.0,8.8676,8.9053,8.8622,8.9053,24300.0
2006-09-01 13:00:00,16.56,16.58,16.55,16.57,13800.0,8.9053,8.916,8.8999,8.9106,13800.0
2006-09-01 13:30:00,16.57,16.59,16.57,16.57,38700.0,8.9106,8.9214,8.9106,8.9106,38700.0
2006-09-01 14:00:00,16.58,16.58,16.55,16.57,10650.0,8.916,8.916,8.8999,8.9106,10650.0
2006-09-01 14:30:00,16.57,16.57,16.51,16.53,19800.0,8.9106,8.9106,8.8784,8.8891,19800.0
2006-09-01 15:00:00,16.54,16.55,16.52,16.52,23100.0,8.8945,8.8999,8.8838,8.8838,23100.0
2006-09-01 15:30:00,16.52,16.52,16.44,16.47,48450.0,8.8838,8.8838,8.8407,8.8569,48450.0
2006-09-05 09:30:00,16.5,16.58,16.4,16.55,54600.0,8.873,8.916,8.8192,8.8999,54600.0
2006-09-05 10:00:00,16.55,16.58,16.53,16.53,31800.0,8.8999,8.916,8.8891,8.8891,31800.0
2006-09-05 10:30:00,16.53,16.58,16.51,16.55,34050.0,8.8891,8.916,8.8784,8.8999,34050.0
2006-09-05 11:00:00,16.55,16.58,16.54,16.57,13350.0,8.8999,8.916,8.8945,8.9106,13350.0
2006-09-05 11:30:00,16.57,16.6,16.55,16.57,45750.0,8.9106,8.9268,8.8999,8.9106,45750.0
2006-09-05 12:00:00,16.57,16.58,16.53,16.58,20700.0,8.9106,8.916,8.8891,8.916,20700.0
2006-09-05 12:30:00,16.58,16.58,16.55,16.56,20700.0,8.916,8.916,8.8999,8.9053,20700.0
2006-09-05 13:00:00,16.57,16.57,16.51,16.53,14250.0,8.9106,8.9106,8.8784,8.8891,14250.0
2006-09-05 13:30:00,16.53,16.53,16.47,16.48,12000.0,8.8891,8.8891,8.8569,8.8622,12000.0
2006-09-05 14:00:00,16.49,16.55,16.47,16.53,15900.0,8.8676,8.8999,8.8569,8.8891,15900.0
2006-09-05 14:30:00,16.53,16.55,16.5,16.53,16200.0,8.8891,8.8999,8.873,8.8891,16200.0
2006-09-05 15:00:00,16.53,16.53,16.49,16.5,25050.0,8.8891,8.8891,8.8676,8.873,25050.0
2006-09-05 15:30:00,16.51,16.51,16.44,16.47,73950.0,8.8784,8.8784,8.8407,8.8569,73950.0
2006-09-06 09:30:00,16.37,16.44,16.3,16.38,22200.0,8.8031,8.8407,8.7654,8.8085,22200.0
2006-09-06 10:00:00,16.4,16.42,16.35,16.39,19950.0,8.8192,8.83,8.7923,8.8138,19950.0
2006-09-06 10:30:00,16.4,16.4,16.35,16.36,12900.0,8.8192,8.8192,8.7923,8.7977,12900.0
2006-09-06 11:00:00,16.37,16.37,16.33,16.35,19950.0,8.8031,8.8031,8.7816,8.7923,19950.0
2006-09-06 11:30:00,16.36,16.38,16.33,16.38,21000.0,8.7977,8.8085,8.7816,8.8085,21000.0
2006-09-06 12:00:00,16.37,16.41,16.36,16.37,32250.0,8.8031,8.8246,8.7977,8.8031,32250.0
2006-09-06 12:30:00,16.38,16.38,16.36,16.36,5400.0,8.8085,8.8085,8.7977,8.7977,5400.0
2006-09-06 13:00:00,16.37,16.4,16.35,16.4,11100.0,8.8031,8.8192,8.7923,8.8192,11100.0
2006-09-06 13:30:00,16.41,16.41,16.36,16.39,11700.0,8.8246,8.8246,8.7977,8.8138,11700.0
2006-09-06 14:00:00,16.4,16.41,16.35,16.37,14550.0,8.8192,8.8246,8.7923,8.8031,14550.0
2006-09-06 14:30:00,16.37,16.37,16.33,16.35,13800.0,8.8031,8.8031,8.7816,8.7923,13800.0
2006-09-06 15:00:00,16.35,16.37,16.34,16.34,16650.0,8.7923,8.8031,8.787,8.787,16650.0
2006-09-06 15:30:00,16.35,16.38,16.33,16.34,56100.0,8.7923,8.8085,8.7816,8.787,56100.0
2006-09-07 09:30:00,16.28,16.37,16.24,16.3,23400.0,8.7547,8.8031,8.7332,8.7654,23400.0
2006-09-07 10:00:00,16.29,16.29,16.25,16.25,18600.0,8.7601,8.7601,8.7386,8.7386,18600.0
2006-09-07 10:30:00,16.25,16.27,16.21,16.25,14550.0,8.7386,8.7493,8.7171,8.7386,14550.0
2006-09-07 11:00:00,16.25,16.28,16.2,16.2,11250.0,8.7386,8.7547,8.7117,8.7117,11250.0
2006-09-07 11:30:00,16.19,16.23,16.19,16.23,6900.0,8.7063,8.7278,8.7063,8.7278,6900.0
2006-09-07 12:00:00,16.25,16.28,16.22,16.27,6900.0,8.7386,8.7547,8.7224,8.7493,6900.0
2006-09-07 12:30:00,16.25,16.27,16.23,16.25,4800.0,8.7386,8.7493,8.7278,8.7386,4800.0
2006-09-07 13:00:00,16.25,16.29,16.25,16.29,8850.0,8.7386,8.7601,8.7386,8.7601,8850.0
2006-09-07 13:30:00,16.27,16.37,16.27,16.33,7950.0,8.7493,8.8031,8.7493,8.7816,7950.0
2006-09-07 14:00:00,16.33,16.33,16.25,16.25,9450.0,8.7816,8.7816,8.7386,8.7386,9450.0
2006-09-07 14:30:00,16.27,16.29,16.25,16.26,14550.0,8.7493,8.7601,8.7386,8.7439,14550.0
2006-09-07 15:00:00,16.27,16.27,16.23,16.24,38250.0,8.7493,8.7493,8.7278,8.7332,38250.0
2006-09-07 15:30:00,16.24,16.25,16.21,16.21,33750.0,8.7332,8.7386,8.7171,8.7171,33750.0
2006-09-08 09:30:00,16.2,16.28,16.2,16.27,10050.0,8.7117,8.7547,8.7117,8.7493,10050.0
2006-09-08 10:00:00,16.27,16.31,16.25,16.29,38550.0,8.7493,8.7708,8.7386,8.7601,38550.0
2006-09-08 10:30:00,16.3,16.3,16.25,16.27,12600.0,8.7654,8.7654,8.7386,8.7493,12600.0
2006-09-08 11:00:00,16.27,16.27,16.25,16.26,14550.0,8.7493,8.7493,8.7386,8.7439,14550.0
2006-09-08 11:30:00,16.23,16.27,16.23,16.25,15900.0,8.7278,8.7493,8.7278,8.7386,15900.0
2006-09-08 12:00:00,16.27,16.29,16.23,16.27,31050.0,8.7493,8.7601,8.7278,8.7493,31050.0
2006-09-08 12:30:00,16.24,16.28,16.24,16.27,8400.0,8.7332,8.7547,8.7332,8.7493,8400.0
2006-09-08 13:00:00,16.28,16.31,16.27,16.3,10050.0,8.7547,8.7708,8.7493,8.7654,10050.0
2006-09-08 13:30:00,16.3,16.33,16.29,16.33,24450.0,8.7654,8.7816,8.7601,8.7816,24450.0
2006-09-08 14:00:00,16.33,16.35,16.31,16.35,44550.0,8.7816,8.7923,8.7708,8.7923,44550.0
2006-09-08 14:30:00,16.33,16.33,16.3,16.31,24000.0,8.7816,8.7816,8.7654,8.7708,24000.0
2006-09-08 15:00:00,16.31,16.33,16.29,16.3,26550.0,8.7708,8.7816,8.7601,8.7654,26550.0
2006-09-08 15:30:00,16.3,16.33,16.27,16.33,27600.0,8.7654,8.7816,8.7493,8.7816,27600.0
2006-09-11 09:30:00,16.33,16.33,16.17,16.19,28800.0,8.7816,8.7816,8.6955,8.7063,28800.0
2006-09-11 10:00:00,16.17,16.21,16.17,16.19,26700.0,8.6955,8.7171,8.6955,8.7063,26700.0
2006-09-11 10:30:00,16.18,16.23,16.17,16.21,33300.0,8.7009,8.7278,8.6955,8.7171,33300.0
2006-09-11 11:00:00,16.21,16.21,16.15,16.18,94650.0,8.7171,8.7171,8.6848,8.7009,94650.0
2006-09-11 11:30:00,16.18,16.19,16.15,16.15,30000.0,8.7009,8.7063,8.6848,8.6848,30000.0
2006-09-11 12:00:00,16.15,16.19,16.13,16.17,77100.0,8.6848,8.7063,8.674,8.6955,77100.0
2006-09-11 12:30:00,16.18,16.2,16.17,16.19,23250.0,8.7009,8.7117,8.6955,8.7063,23250.0
2006-09-11 13:00:00,16.2,16.27,16.2,16.26,11550.0,8.7117,8.7493,8.7117,8.7439,11550.0
2006-09-11 13:30:00,16.26,16.27,16.21,16.23,11550.0,8.7439,8.7493,8.7171,8.7278,11550.0
2006-09-11 14:00:00,16.23,16.27,16.23,16.23,13950.0,8.7278,8.7493,8.7278,8.7278,13950.0
2006-09-11 14:30:00,16.23,16.28,16.23,16.28,10950.0,8.7278,8.7547,8.7278,8.7547,10950.0
2006-09-11 15:00:00,16.27,16.27,16.21,16.23,15450.0,8.7493,8.7493,8.7171,8.7278,15450.0
2006-09-11 15:30:00,16.21,16.27,16.21,16.24,40050.0,8.7171,8.7493,8.7171,8.7332,40050.0
2006-09-12 09:30:00,16.21,16.27,16.16,16.2,15900.0,8.7171,8.7493,8.6902,8.7117,15900.0
2006-09-12 10:00:00,16.21,16.27,16.21,16.26,11400.0,8.7171,8.7493,8.7171,8.7439,11400.0
2006-09-12 10:30:00,16.27,16.29,16.25,16.28,13050.0,8.7493,8.7601,8.7386,8.7547,13050.0
2006-09-12 11:00:00,16.28,16.35,16.28,16.35,21150.0,8.7547,8.7923,8.7547,8.7923,21150.0
2006-09-12 11:30:00,16.34,16.37,16.33,16.34,7500.0,8.787,8.8031,8.7816,8.787,7500.0
2006-09-12 12:00:00,16.33,16.35,16.29,16.32,12300.0,8.7816,8.7923,8.7601,8.7762,12300.0
2006-09-12 12:30:00,16.33,16.34,16.28,16.3,6150.0,8.7816,8.787,8.7547,8.7654,6150.0
2006-09-12 13:00:00,16.3,16.32,16.27,16.27,12150.0,8.7654,8.7762,8.7493,8.7493,12150.0
2006-09-12 13:30:00,16.28,16.35,16.27,16.34,16200.0,8.7547,8.7923,8.7493,8.787,16200.0
2006-09-12 14:00:00,16.34,16.34,16.28,16.33,8850.0,8.787,8.787,8.7547,8.7816,8850.0
2006-09-12 14:30:00,16.33,16.35,16.25,16.34,10500.0,8.7816,8.7923,8.7386,8.787,10500.0
2006-09-12 15:00:00,16.33,16.36,16.33,16.34,16800.0,8.7816,8.7977,8.7816,8.787,16800.0
2006-09-12 15:30:00,16.34,16.36,16.31,16.35,24600.0,8.787,8.7977,8.7708,8.7923,24600.0
2006-09-13 09:30:00,16.25,16.33,16.09,16.09,37500.0,8.8021,8.8454,8.7154,8.7154,37500.0
2006-09-13 10:00:00,16.09,16.15,16.09,16.12,16350.0,8.7154,8.7479,8.7154,8.7317,16350.0
2006-09-13 10:30:00,16.12,16.17,16.09,16.17,25650.0,8.7317,8.7587,8.7154,8.7587,25650.0
2006-09-13 11:00:00,16.17,16.2,16.13,16.19,32250.0,8.7587,8.775,8.7371,8.7696,32250.0
2006-09-13 11:30:00,16.19,16.2,16.15,16.19,16650.0,8.7696,8.775,8.7479,8.7696,16650.0
2006-09-13 12:00:00,16.19,16.24,16.15,16.24,34050.0,8.7696,8.7967,8.7479,8.7967,34050.0
2006-09-13 12:30:00,16.24,16.25,16.23,16.25,4950.0,8.7967,8.8021,8.7912,8.8021,4950.0
2006-09-13 13:00:00,16.23,16.23,16.15,16.16,21000.0,8.7912,8.7912,8.7479,8.7533,21000.0
2006-09-13 13:30:00,16.16,16.21,16.16,16.2,10800.0,8.7533,8.7804,8.7533,8.775,10800.0
2006-09-13 14:00:00,16.2,16.22,16.16,16.17,32850.0,8.775,8.7858,8.7533,8.7587,32850.0
2006-09-13 14:30:00,16.17,16.2,16.16,16.2,38400.0,8.7587,8.775,8.7533,8.775,38400.0
2006-09-13 15:00:00,16.2,16.2,16.15,16.17,26700.0,8.775,8.775,8.7479,8.7587,26700.0
2006-09-13 15:30:00,16.17,16.17,16.15,16.17,48450.0,8.7587,8.7587,8.7479,8.7587,48450.0
2006-09-14 09:30:00,16.12,16.23,16.12,16.17,39750.0,8.7317,8.7912,8.7317,8.7587,39750.0
2006-09-14 10:00:00,16.2,16.22,16.17,16.2,31650.0,8.775,8.7858,8.7587,8.775,31650.0
2006-09-14 10:30:00,16.21,16.23,16.19,16.2,11850.0,8.7804,8.7912,8.7696,8.775,11850.0
2006-09-14 11:00:00,16.2,16.22,16.19,16.2,59850.0,8.775,8.7858,8.7696,8.775,59850.0
2006-09-14 11:30:00,16.22,16.23,16.19,16.23,38700.0,8.7858,8.7912,8.7696,8.7912,38700.0
2006-09-14 12:00:00,16.23,16.23,16.18,16.23,36600.0,8.7912,8.7912,8.7642,8.7912,36600.0
2006-09-14 12:30:00,16.23,16.23,16.21,16.23,18150.0,8.7912,8.7912,8.7804,8.7912,18150.0
2006-09-14 13:00:00,16.23,16.25,16.19,16.2,29700.0,8.7912,8.8021,8.7696,8.775,29700.0
2006-09-14 13:30:00,16.2,16.23,16.2,16.2,28800.0,8.775,8.7912,8.775,8.775,28800.0
2006-09-14 14:00:00,16.21,16.24,16.2,16.23,25500.0,8.7804,8.7967,8.775,8.7912,25500.0
2006-09-14 14:30:00,16.23,16.25,16.13,16.19,54750.0,8.7912,8.8021,8.7371,8.7696,54750.0
2006-09-14 15:00:00,16.19,16.23,16.16,16.16,37050.0,8.7696,8.7912,8.7533,8.7533,37050.0
2006-09-14 15:30:00,16.17,16.22,16.13,16.13,63150.0,8.7587,8.7858,8.7371,8.7371,63150.0
2006-09-15 09:30:00,16.17,16.19,16.14,16.15,37950.0,8.7587,8.7696,8.7425,8.7479,37950.0
2006-09-15 10:00:00,16.13,16.18,16.11,16.14,27300.0,8.7371,8.7642,8.7262,8.7425,27300.0
2006-09-15 10:30:00,16.15,16.15,16.09,16.1,15000.0,8.7479,8.7479,8.7154,8.7208,15000.0
2006-09-15 11:00:00,16.1,16.1,15.99,16.06,24150.0,8.7208,8.7208,8.6612,8.6992,24150.0
2006-09-15 11:30:00,16.05,16.05,15.99,16.02,9600.0,8.6937,8.6937,8.6612,8.6775,9600.0
2006-09-15 12:00:00,16.03,16.06,16.0,16.05,12450.0,8.6829,8.6992,8.6667,8.6937,12450.0
2006-09-15 12:30:00,16.05,16.05,16.0,16.0,7800.0,8.6937,8.6937,8.6667,8.6667,7800.0
2006-09-15 13:00:00,16.01,16.05,16.0,16.02,7650.0,8.6721,8.6937,8.6667,8.6775,7650.0
2006-09-15 13:30:00,16.03,16.09,16.03,16.07,13500.0,8.6829,8.7154,8.6829,8.7046,13500.0
2006-09-15 14:00:00,16.06,16.09,16.05,16.09,9450.0,8.6992,8.7154,8.6937,8.7154,9450.0
2006-09-15 14:30:00,16.09,16.11,16.07,16.07,13200.0,8.7154,8.7262,8.7046,8.7046,13200.0
2006-09-15 15:00:00,16.09,16.11,16.07,16.1,13950.0,8.7154,8.7262,8.7046,8.7208,13950.0
2006-09-15 15:30:00,16.1,16.11,16.09,16.1,25950.0,8.7208,8.7262,8.7154,8.7208,25950.0
2006-09-18 09:30:00,16.06,16.06,15.97,16.01,29550.0,8.6992,8.6992,8.6504,8.6721,29550.0
2006-09-18 10:00:00,16.03,16.03,15.99,15.99,18150.0,8.6829,8.6829,8.6612,8.6612,18150.0
2006-09-18 10:30:00,16.01,16.02,15.98,16.0,14550.0,8.6721,8.6775,8.6558,8.6667,14550.0
2006-09-18 11:00:00,15.99,16.0,15.95,15.99,18000.0,8.6612,8.6667,8.6396,8.6612,18000.0
2006-09-18 11:30:00,15.99,16.03,15.99,16.01,14550.0,8.6612,8.6829,8.6612,8.6721,14550.0
2006-09-18 12:00:00,16.01,16.02,15.99,16.0,17850.0,8.6721,8.6775,8.6612,8.6667,17850.0
2006-09-18 12:30:00,16.0,16.01,15.99,15.99,6300.0,8.6667,8.6721,8.6612,8.6612,6300.0
2006-09-18 13:00:00,16.01,16.02,15.99,16.0,6900.0,8.6721,8.6775,8.6612,8.6667,6900.0
2006-09-18 13:30:00,16.0,16.01,15.96,15.96,11700.0,8.6667,8.6721,8.645,8.645,11700.0
2006-09-18 14:00:00,15.98,16.01,15.96,16.0,13350.0,8.6558,8.6721,8.645,8.6667,13350.0
2006-09-18 14:30:00,15.99,16.01,15.95,15.99,18300.0,8.6612,8.6721,8.6396,8.6612,18300.0
2006-09-18 15:00:00,16.0,16.03,15.97,16.03,14400.0,8.6667,8.6829,8.6504,8.6829,14400.0
2006-09-18 15:30:00,16.05,16.05,15.97,15.97,28200.0,8.6937,8.6937,8.6504,8.6504,28200.0
2006-09-19 09:30:00,15.96,16.05,15.87,15.95,26100.0,8.645,8.6937,8.5962,8.6396,26100.0
2006-09-19 10:00:00,15.96,15.98,15.89,15.89,8850.0,8.645,8.6558,8.6071,8.6071,8850.0
2006-09-19 10:30:00,15.91,15.98,15.91,15.98,13200.0,8.6179,8.6558,8.6179,8.6558,13200.0
2006-09-19 11:00:00,16.0,16.01,15.97,15.97,13050.0,8.6667,8.6721,8.6504,8.6504,13050.0
2006-09-19 11:30:00,15.97,15.97,15.89,15.89,7200.0,8.6504,8.6504,8.6071,8.6071,7200.0
2006-09-19 12:00:00,15.89,15.89,15.84,15.86,10950.0,8.6071,8.6071,8.58,8.5908,10950.0
2006-09-19 12:30:00,15.85,15.89,15.85,15.89,8850.0,8.5854,8.6071,8.5854,8.6071,8850.0
2006-09-19 13:00:00,15.89,15.89,15.85,15.89,8100.0,8.6071,8.6071,8.5854,8.6071,8100.0
2006-09-19 13:30:00,15.89,15.89,15.85,15.85,8400.0,8.6071,8.6071,8.5854,8.5854,8400.0
2006-09-19 14:00:00,15.87,15.9,15.83,15.89,20400.0,8.5962,8.6125,8.5746,8.6071,20400.0
2006-09-19 14:30:00,15.89,15.92,15.87,15.91,28650.0,8.6071,8.6233,8.5962,8.6179,28650.0
2006-09-19 15:00:00,15.9,15.93,15.88,15.91,38250.0,8.6125,8.6287,8.6017,8.6179,38250.0
2006-09-19 15:30:00,15.91,15.95,15.9,15.93,38400.0,8.6179,8.6396,8.6125,8.6287,38400.0
2006-09-20 09:30:00,15.97,16.01,15.94,15.99,43650.0,8.6504,8.6721,8.6342,8.6612,43650.0
2006-09-20 10:00:00,15.98,16.05,15.97,16.04,26850.0,8.6558,8.6937,8.6504,8.6883,26850.0
2006-09-20 10:30:00,16.04,16.07,16.04,16.07,26850.0,8.6883,8.7046,8.6883,8.7046,26850.0
2006-09-20 11:00:00,16.07,16.09,16.07,16.07,14850.0,8.7046,8.7154,8.7046,8.7046,14850.0
2006-09-20 11:30:00,16.07,16.09,16.05,16.06,18150.0,8.7046,8.7154,8.6937,8.6992,18150.0
2006-09-20 12:00:00,16.06,16.08,16.04,16.05,32250.0,8.6992,8.71,8.6883,8.6937,32250.0
2006-09-20 12:30:00,16.05,16.07,16.03,16.03,24000.0,8.6937,8.7046,8.6829,8.6829,24000.0
2006-09-20 13:00:00,16.04,16.11,16.04,16.11,13500.0,8.6883,8.7262,8.6883,8.7262,13500.0
2006-09-20 13:30:00,16.11,16.15,16.1,16.15,34050.0,8.7262,8.7479,8.7208,8.7479,34050.0
2006-09-20 14:00:00,16.15,16.2,16.12,16.14,44700.0,8.7479,8.775,8.7317,8.7425,44700.0
2006-09-20 14:30:00,16.14,16.19,16.09,16.19,51900.0,8.7425,8.7696,8.7154,8.7696,51900.0
2006-09-20 15:00:00,16.17,16.21,16.16,16.21,39750.0,8.7587,8.7804,8.7533,8.7804,39750.0
2006-09-20 15:30:00,16.21,16.22,16.16,16.2,60300.0,8.7804,8.7858,8.7533,8.775,60300.0
2006-09-21 09:30:00,16.21,16.21,16.11,16.11,32100.0,8.7804,8.7804,8.7262,8.7262,32100.0
2006-09-21 10:00:00,16.1,16.11,16.05,16.08,15750.0,8.7208,8.7262,8.6937,8.71,15750.0
2006-09-21 10:30:00,16.07,16.13,16.07,16.12,40500.0,8.7046,8.7371,8.7046,8.7317,40500.0
2006-09-21 11:00:00,16.11,16.13,16.11,16.11,16350.0,8.7262,8.7371,8.7262,8.7262,16350.0
2006-09-21 11:30:00,16.09,16.11,16.05,16.1,33600.0,8.7154,8.7262,8.6937,8.7208,33600.0
2006-09-21 12:00:00,16.1,16.1,16.03,16.05,26700.0,8.7208,8.7208,8.6829,8.6937,26700.0
2006-09-21 12:30:00,16.08,16.1,16.02,16.03,35400.0,8.71,8.7208,8.6775,8.6829,35400.0
2006-09-21 13:00:00,16.03,16.06,16.03,16.05,5850.0,8.6829,8.6992,8.6829,8.6937,5850.0
2006-09-21 13:30:00,16.05,16.11,16.05,16.09,25350.0,8.6937,8.7262,8.6937,8.7154,25350.0
2006-09-21 14:00:00,16.1,16.1,16.05,16.05,15000.0,8.7208,8.7208,8.6937,8.6937,15000.0
2006-09-21 14:30:00,16.05,16.07,16.02,16.03,10200.0,8.6937,8.7046,8.6775,8.6829,10200.0
2006-09-21 15:00:00,16.04,16.04,15.99,16.01,15150.0,8.6883,8.6883,8.6612,8.6721,15150.0
2006-09-21 15:30:00,16.01,16.03,15.99,16.01,55650.0,8.6721,8.6829,8.6612,8.6721,55650.0
2006-09-22 09:30:00,16.01,16.11,15.97,16.07,28800.0,8.6721,8.7262,8.6504,8.7046,28800.0
2006-09-22 10:00:00,16.05,16.05,16.01,16.01,9000.0,8.6937,8.6937,8.6721,8.6721,9000.0
2006-09-22 10:30:00,15.97,15.99,15.95,15.95,6450.0,8.6504,8.6612,8.6396,8.6396,6450.0
2006-09-22 11:00:00,15.95,15.95,15.91,15.94,20100.0,8.6396,8.6396,8.6179,8.6342,20100.0
2006-09-22 11:30:00,15.93,15.95,15.93,15.93,10500.0,8.6287,8.6396,8.6287,8.6287,10500.0
2006-09-22 12:00:00,15.94,15.94,15.9,15.91,6600.0,8.6342,8.6342,8.6125,8.6179,6600.0
2006-09-22 12:30:00,15.91,15.91,15.9,15.9,11550.0,8.6179,8.6179,8.6125,8.6125,11550.0
2006-09-22 13:00:00,15.9,15.93,15.89,15.9,13050.0,8.6125,8.6287,8.6071,8.6125,13050.0
2006-09-22 13:30:00,15.89,15.91,15.89,15.9,5250.0,8.6071,8.6179,8.6071,8.6125,5250.0
2006-09-22 14:00:00,15.91,15.91,15.89,15.89,8250.0,8.6179,8.6179,8.6071,8.6071,8250.0
2006-09-22 14:30:00,15.89,15.89,15.87,15.87,13050.0,8.6071,8.6071,8.5962,8.5962,13050.0
2006-09-22 15:00:00,15.87,15.97,15.87,15.95,25950.0,8.5962,8.6504,8.5962,8.6396,25950.0
2006-09-22 15:30:00,15.93,16.01,15.91,16.01,52650.0,8.6287,8.6721,8.6179,8.6721,52650.0
2006-09-25 09:30:00,16.03,16.05,16.03,16.05,5850.0,8.6829,8.6937,8.6829,8.6937,5850.0
2006-09-25 10:00:00,16.05,16.07,16.03,16.05,10050.0,8.6937,8.7046,8.6829,8.6937,10050.0
2006-09-25 10:30:00,16.06,16.06,15.98,16.0,18750.0,8.6992,8.6992,8.6558,8.6667,18750.0
2006-09-25 11:00:00,16.0,16.07,15.99,16.07,13500.0,8.6667,8.7046,8.6612,8.7046,13500.0
2006-09-25 11:30:00,16.08,16.08,16.06,16.08,10800.0,8.71,8.71,8.6992,8.71,10800.0
2006-09-25 12:00:00,16.07,16.16,16.06,16.16,9900.0,8.7046,8.7533,8.6992,8.7533,9900.0
2006-09-25 12:30:00,16.18,16.26,16.17,16.25,13350.0,8.7642,8.8075,8.7587,8.8021,13350.0
2006-09-25 13:00:00,16.25,16.27,16.24,16.25,10050.0,8.8021,8.8129,8.7967,8.8021,10050.0
2006-09-25 13:30:00,16.25,16.26,16.21,16.23,12750.0,8.8021,8.8075,8.7804,8.7912,12750.0
2006-09-25 14:00:00,16.23,16.28,16.21,16.25,15900.0,8.7912,8.8183,8.7804,8.8021,15900.0
2006-09-25 14:30:00,16.25,16.31,16.24,16.31,16950.0,8.8021,8.8346,8.7967,8.8346,16950.0
2006-09-25 15:00:00,16.29,16.31,16.29,16.31,14100.0,8.8237,8.8346,8.8237,8.8346,14100.0
2006-09-25 15:30:00,16.31,16.31,16.23,16.25,28350.0,8.8346,8.8346,8.7912,8.8021,28350.0
2006-09-26 09:30:00,16.21,16.22,16.15,16.2,23850.0,8.7804,8.7858,8.7479,8.775,23850.0
2006-09-26 10:00:00,16.2,16.29,16.19,16.29,8400.0,8.775,8.8237,8.7696,8.8237,8400.0
2006-09-26 10:30:00,16.29,16.31,16.28,16.31,11550.0,8.8237,8.8346,8.8183,8.8346,11550.0
2006-09-26 11:00:00,16.3,16.32,16.3,16.3,10650.0,8.8292,8.84,8.8292,8.8292,10650.0
2006-09-26 11:30:00,16.3,16.31,16.25,16.28,12450.0,8.8292,8.8346,8.8021,8.8183,12450.0
2006-09-26 12:00:00,16.28,16.3,16.25,16.29,6000.0,8.8183,8.8292,8.8021,8.8237,6000.0
2006-09-26 12:30:00,16.3,16.3,16.25,16.28,8550.0,8.8292,8.8292,8.8021,8.8183,8550.0
2006-09-26 13:00:00,16.28,16.29,16.27,16.29,7950.0,8.8183,8.8237,8.8129,8.8237,7950.0
2006-09-26 13:30:00,16.29,16.3,16.27,16.28,6900.0,8.8237,8.8292,8.8129,8.8183,6900.0
2006-09-26 14:00:00,16.28,16.3,16.25,16.26,13200.0,8.8183,8.8292,8.8021,8.8075,13200.0
2006-09-26 14:30:00,16.27,16.31,16.27,16.3,28500.0,8.8129,8.8346,8.8129,8.8292,28500.0
2006-09-26 15:00:00,16.3,16.3,16.26,16.27,11850.0,8.8292,8.8292,8.8075,8.8129,11850.0
2006-09-26 15:30:00,16.27,16.32,16.26,16.26,20700.0,8.8129,8.84,8.8075,8.8075,20700.0
2006-09-27 09:30:00,16.27,16.45,16.27,16.43,38400.0,8.8129,8.9104,8.8129,8.8996,38400.0
2006-09-27 10:00:00,16.43,16.51,16.43,16.5,33600.0,8.8996,8.9429,8.8996,8.9375,33600.0
2006-09-27 10:30:00,16.5,16.55,16.43,16.45,30300.0,8.9375,8.9646,8.8996,8.9104,30300.0
2006-09-27 11:00:00,16.45,16.52,16.43,16.51,23700.0,8.9104,8.9483,8.8996,8.9429,23700.0
2006-09-27 11:30:00,16.53,16.6,16.52,16.56,17550.0,8.9537,8.9917,8.9483,8.97,17550.0
2006-09-27 12:00:00,16.56,16.58,16.53,16.56,23700.0,8.97,8.9808,8.9537,8.97,23700.0
2006-09-27 12:30:00,16.53,16.58,16.53,16.57,11400.0,8.9537,8.9808,8.9537,8.9754,11400.0
2006-09-27 13:00:00,16.58,16.58,16.56,16.57,15000.0,8.9808,8.9808,8.97,8.9754,15000.0
2006-09-27 13:30:00,16.57,16.58,16.55,16.58,11550.0,8.9754,8.9808,8.9646,8.9808,11550.0
2006-09-27 14:00:00,16.57,16.58,16.53,16.55,23100.0,8.9754,8.9808,8.9537,8.9646,23100.0
2006-09-27 14:30:00,16.55,16.58,16.55,16.58,37500.0,8.9646,8.9808,8.9646,8.9808,37500.0
2006-09-27 15:00:00,16.58,16.58,16.54,16.57,24000.0,8.9808,8.9808,8.9592,8.9754,24000.0
2006-09-27 15:30:00,16.56,16.58,16.56,16.58,25050.0,8.97,8.9808,8.97,8.9808,25050.0
2006-09-28 09:30:00,16.58,16.6,16.52,16.55,25650.0,8.9808,8.9917,8.9483,8.9646,25650.0
2006-09-28 10:00:00,16.55,16.57,16.51,16.53,8400.0,8.9646,8.9754,8.9429,8.9537,8400.0
2006-09-28 10:30:00,16.53,16.53,16.49,16.49,11850.0,8.9537,8.9537,8.9321,8.9321,11850.0
2006-09-28 11:00:00,16.49,16.5,16.47,16.48,7650.0,8.9321,8.9375,8.9212,8.9267,7650.0
2006-09-28 11:30:00,16.47,16.52,16.47,16.51,4200.0,8.9212,8.9483,8.9212,8.9429,4200.0
2006-09-28 12:00:00,16.51,16.51,16.47,16.47,11850.0,8.9429,8.9429,8.9212,8.9212,11850.0
2006-09-28 12:30:00,16.47,16.49,16.46,16.47,1650.0,8.9212,8.9321,8.9158,8.9212,1650.0
2006-09-28 13:00:00,16.47,16.54,16.47,16.53,4500.0,8.9212,8.9592,8.9212,8.9537,4500.0
2006-09-28 13:30:00,16.53,16.54,16.52,16.53,5100.0,8.9537,8.9592,8.9483,8.9537,5100.0
2006-09-28 14:00:00,16.53,16.58,16.51,16.53,22350.0,8.9537,8.9808,8.9429,8.9537,22350.0
2006-09-28 14:30:00,16.53,16.55,16.49,16.55,5100.0,8.9537,8.9646,8.9321,8.9646,5100.0
2006-09-28 15:00:00,16.53,16.53,16.51,16.52,6900.0,8.9537,8.9537,8.9429,8.9483,6900.0
2006-09-28 15:30:00,16.53,16.54,16.51,16.53,22800.0,8.9537,8.9592,8.9429,8.9537,22800.0
2006-09-29 09:30:00,16.48,16.5,16.37,16.48,37200.0,8.9267,8.9375,8.8671,8.9267,37200.0
2006-09-29 10:00:00,16.46,16.49,16.4,16.4,16950.0,8.9158,8.9321,8.8833,8.8833,16950.0
2006-09-29 10:30:00,16.4,16.4,16.35,16.35,16200.0,8.8833,8.8833,8.8562,8.8562,16200.0
2006-09-29 11:00:00,16.35,16.4,16.33,16.37,19200.0,8.8562,8.8833,8.8454,8.8671,19200.0
2006-09-29 11:30:00,16.37,16.43,16.37,16.42,7350.0,8.8671,8.8996,8.8671,8.8942,7350.0
2006-09-29 12:00:00,16.42,16.45,16.41,16.45,8550.0,8.8942,8.9104,8.8887,8.9104,8550.0
2006-09-29 12:30:00,16.42,16.44,16.4,16.4,7350.0,8.8942,8.905,8.8833,8.8833,7350.0
2006-09-29 13:00:00,16.42,16.43,16.4,16.41,21450.0,8.8942,8.8996,8.8833,8.8887,21450.0
2006-09-29 13:30:00,16.41,16.41,16.38,16.4,21900.0,8.8887,8.8887,8.8725,8.8833,21900.0
2006-09-29 14:00:00,16.41,16.41,16.37,16.38,15150.0,8.8887,8.8887,8.8671,8.8725,15150.0
2006-09-29 14:30:00,16.39,16.39,16.33,16.35,12600.0,8.8779,8.8779,8.8454,8.8562,12600.0
2006-09-29 15:00:00,16.34,16.39,16.33,16.35,26550.0,8.8508,8.8779,8.8454,8.8562,26550.0
2006-09-29 15:30:00,16.35,16.35,16.25,16.27,55350.0,8.8562,8.8562,8.8021,8.8129,55350.0
2006-10-02 09:30:00,16.27,16.43,16.27,16.43,34050.0,8.8129,8.8996,8.8129,8.8996,34050.0
2006-10-02 10:00:00,16.43,16.43,16.37,16.43,19200.0,8.8996,8.8996,8.8671,8.8996,19200.0
2006-10-02 10:30:00,16.43,16.43,16.36,16.41,64350.0,8.8996,8.8996,8.8617,8.8887,64350.0
2006-10-02 11:00:00,16.41,16.45,16.39,16.43,11100.0,8.8887,8.9104,8.8779,8.8996,11100.0
2006-10-02 11:30:00,16.45,16.5,16.44,16.47,13050.0,8.9104,8.9375,8.905,8.9212,13050.0
2006-10-02 12:00:00,16.47,16.48,16.47,16.47,9750.0,8.9212,8.9267,8.9212,8.9212,9750.0
2006-10-02 12:30:00,16.47,16.52,16.47,16.47,14700.0,8.9212,8.9483,8.9212,8.9212,14700.0
2006-10-02 13:00:00,16.48,16.49,16.47,16.47,9300.0,8.9267,8.9321,8.9212,8.9212,9300.0
2006-10-02 13:30:00,16.49,16.49,16.38,16.41,13800.0,8.9321,8.9321,8.8725,8.8887,13800.0
2006-10-02 14:00:00,16.4,16.4,16.37,16.37,9750.0,8.8833,8.8833,8.8671,8.8671,9750.0
2006-10-02 14:30:00,16.39,16.39,16.31,16.33,10050.0,8.8779,8.8779,8.8346,8.8454,10050.0
2006-10-02 15:00:00,16.33,16.37,16.33,16.36,16800.0,8.8454,8.8671,8.8454,8.8617,16800.0
2006-10-02 15:30:00,16.37,16.39,16.33,16.33,44250.0,8.8671,8.8779,8.8454,8.8454,44250.0
2006-10-03 09:30:00,16.32,16.35,16.23,16.27,38700.0,8.84,8.8562,8.7912,8.8129,38700.0
2006-10-03 10:00:00,16.27,16.32,16.19,16.27,37200.0,8.8129,8.84,8.7696,8.8129,37200.0
2006-10-03 10:30:00,16.27,16.32,16.27,16.31,37650.0,8.8129,8.84,8.8129,8.8346,37650.0
2006-10-03 11:00:00,16.31,16.33,16.27,16.32,22800.0,8.8346,8.8454,8.8129,8.84,22800.0
2006-10-03 11:30:00,16.33,16.34,16.27,16.28,15150.0,8.8454,8.8508,8.8129,8.8183,15150.0
2006-10-03 12:00:00,16.28,16.31,16.27,16.29,38250.0,8.8183,8.8346,8.8129,8.8237,38250.0
2006-10-03 12:30:00,16.29,16.32,16.29,16.29,11400.0,8.8237,8.84,8.8237,8.8237,11400.0
2006-10-03 13:00:00,16.29,16.31,16.23,16.25,25950.0,8.8237,8.8346,8.7912,8.8021,25950.0
2006-10-03 13:30:00,16.25,16.28,16.24,16.26,10200.0,8.8021,8.8183,8.7967,8.8075,10200.0
2006-10-03 14:00:00,16.26,16.29,16.23,16.23,32250.0,8.8075,8.8237,8.7912,8.7912,32250.0
2006-10-03 14:30:00,16.24,16.27,16.23,16.24,21300.0,8.7967,8.8129,8.7912,8.7967,21300.0
2006-10-03 15:00:00,16.24,16.26,16.23,16.25,20850.0,8.7967,8.8075,8.7912,8.8021,20850.0
2006-10-03 15:30:00,16.25,16.33,16.25,16.32,58650.0,8.8021,8.8454,8.8021,8.84,58650.0
2006-10-04 09:30:00,16.35,16.35,16.22,16.23,19350.0,8.8562,8.8562,8.7858,8.7912,19350.0
2006-10-04 10:00:00,16.22,16.32,16.22,16.31,12300.0,8.7858,8.84,8.7858,8.8346,12300.0
2006-10-04 10:30:00,16.31,16.33,16.25,16.27,17700.0,8.8346,8.8454,8.8021,8.8129,17700.0
2006-10-04 11:00:00,16.25,16.27,16.21,16.27,15450.0,8.8021,8.8129,8.7804,8.8129,15450.0
2006-10-04 11:30:00,16.27,16.28,16.25,16.27,22800.0,8.8129,8.8183,8.8021,8.8129,22800.0
2006-10-04 12:00:00,16.27,16.29,16.26,16.29,9000.0,8.8129,8.8237,8.8075,8.8237,9000.0
2006-10-04 12:30:00,16.29,16.29,16.23,16.23,18900.0,8.8237,8.8237,8.7912,8.7912,18900.0
2006-10-04 13:00:00,16.22,16.26,16.17,16.23,28950.0,8.7858,8.8075,8.7587,8.7912,28950.0
2006-10-04 13:30:00,16.23,16.23,16.22,16.23,15900.0,8.7912,8.7912,8.7858,8.7912,15900.0
2006-10-04 14:00:00,16.23,16.24,16.2,16.23,52200.0,8.7912,8.7967,8.775,8.7912,52200.0
2006-10-04 14:30:00,16.23,16.26,16.21,16.23,30300.0,8.7912,8.8075,8.7804,8.7912,30300.0
2006-10-04 15:00:00,16.25,16.25,16.21,16.23,29250.0,8.8021,8.8021,8.7804,8.7912,29250.0
2006-10-04 15:30:00,16.23,16.31,16.22,16.29,39000.0,8.7912,8.8346,8.7858,8.8237,39000.0
2006-10-05 09:30:00,16.3,16.42,16.27,16.33,24000.0,8.8292,8.8942,8.8129,8.8454,24000.0
2006-10-05 10:00:00,16.33,16.33,16.29,16.31,20550.0,8.8454,8.8454,8.8237,8.8346,20550.0
2006-10-05 10:30:00,16.31,16.31,16.27,16.29,16800.0,8.8346,8.8346,8.8129,8.8237,16800.0
2006-10-05 11:00:00,16.28,16.29,16.25,16.26,9900.0,8.8183,8.8237,8.8021,8.8075,9900.0
2006-10-05 11:30:00,16.26,16.28,16.25,16.26,10200.0,8.8075,8.8183,8.8021,8.8075,10200.0
2006-10-05 12:00:00,16.25,16.27,16.23,16.23,11550.0,8.8021,8.8129,8.7912,8.7912,11550.0
2006-10-05 12:30:00,16.25,16.28,16.24,16.26,7350.0,8.8021,8.8183,8.7967,8.8075,7350.0
2006-10-05 13:00:00,16.25,16.28,16.23,16.27,4650.0,8.8021,8.8183,8.7912,8.8129,4650.0
2006-10-05 13:30:00,16.25,16.27,16.25,16.25,6450.0,8.8021,8.8129,8.8021,8.8021,6450.0
2006-10-05 14:00:00,16.25,16.29,16.23,16.28,20550.0,8.8021,8.8237,8.7912,8.8183,20550.0
2006-10-05 14:30:00,16.28,16.35,16.26,16.29,16500.0,8.8183,8.8562,8.8075,8.8237,16500.0
2006-10-05 15:00:00,16.29,16.31,16.25,16.26,23550.0,8.8237,8.8346,8.8021,8.8075,23550.0
2006-10-05 15:30:00,16.27,16.34,16.27,16.3,25050.0,8.8129,8.8508,8.8129,8.8292,25050.0
2006-10-06 09:30:00,16.25,16.32,16.19,16.21,53850.0,8.8021,8.84,8.7696,8.7804,53850.0
2006-10-06 10:00:00,16.22,16.31,16.21,16.29,25950.0,8.7858,8.8346,8.7804,8.8237,25950.0
2006-10-06 10:30:00,16.3,16.37,16.3,16.36,12300.0,8.8292,8.8671,8.8292,8.8617,12300.0
2006-10-06 11:00:00,16.36,16.39,16.31,16.32,21750.0,8.8617,8.8779,8.8346,8.84,21750.0
2006-10-06 11:30:00,16.32,16.35,16.27,16.29,17700.0,8.84,8.8562,8.8129,8.8237,17700.0
2006-10-06 12:00:00,16.29,16.31,16.27,16.29,30000.0,8.8237,8.8346,8.8129,8.8237,30000.0
2006-10-06 12:30:00,16.29,16.31,16.29,16.3,7800.0,8.8237,8.8346,8.8237,8.8292,7800.0
2006-10-06 13:00:00,16.31,16.32,16.27,16.29,5700.0,8.8346,8.84,8.8129,8.8237,5700.0
2006-10-06 13:30:00,16.31,16.33,16.27,16.32,32550.0,8.8346,8.8454,8.8129,8.84,32550.0
2006-10-06 14:00:00,16.31,16.37,16.29,16.33,29400.0,8.8346,8.8671,8.8237,8.8454,29400.0
2006-10-06 14:30:00,16.33,16.43,16.33,16.43,42750.0,8.8454,8.8996,8.8454,8.8996,42750.0
2006-10-06 15:00:00,16.4,16.43,16.37,16.39,47400.0,8.8833,8.8996,8.8671,8.8779,47400.0
2006-10-06 15:30:00,16.39,16.41,16.35,16.35,43650.0,8.8779,8.8887,8.8562,8.8562,43650.0
2006-10-09 09:30:00,16.29,16.43,16.29,16.36,44100.0,8.8237,8.8996,8.8237,8.8617,44100.0
2006-10-09 10:00:00,16.4,16.4,16.31,16.33,12750.0,8.8833,8.8833,8.8346,8.8454,12750.0
2006-10-09 10:30:00,16.31,16.33,16.3,16.31,5850.0,8.8346,8.8454,8.8292,8.8346,5850.0
2006-10-09 11:00:00,16.29,16.31,16.29,16.29,3600.0,8.8237,8.8346,8.8237,8.8237,3600.0
2006-10-09 11:30:00,16.3,16.33,16.29,16.31,4800.0,8.8292,8.8454,8.8237,8.8346,4800.0
2006-10-09 12:00:00,16.32,16.32,16.29,16.3,1650.0,8.84,8.84,8.8237,8.8292,1650.0
2006-10-09 12:30:00,16.31,16.31,16.23,16.29,9300.0,8.8346,8.8346,8.7912,8.8237,9300.0
2006-10-09 13:00:00,16.27,16.32,16.26,16.32,3750.0,8.8129,8.84,8.8075,8.84,3750.0
2006-10-09 13:30:00,16.31,16.32,16.3,16.3,2100.0,8.8346,8.84,8.8292,8.8292,2100.0
2006-10-09 14:00:00,16.29,16.32,16.29,16.3,12300.0,8.8237,8.84,8.8237,8.8292,12300.0
2006-10-09 14:30:00,16.3,16.3,16.27,16.3,12300.0,8.8292,8.8292,8.8129,8.8292,12300.0
2006-10-09 15:00:00,16.29,16.31,16.27,16.29,8700.0,8.8237,8.8346,8.8129,8.8237,8700.0
2006-10-09 15:30:00,16.28,16.3,16.27,16.29,21600.0,8.8183,8.8292,8.8129,8.8237,21600.0
2006-10-10 09:30:00,16.24,16.29,16.23,16.27,19800.0,8.7967,8.8237,8.7912,8.8129,19800.0
2006-10-10 10:00:00,16.27,16.27,16.24,16.25,15450.0,8.8129,8.8129,8.7967,8.8021,15450.0
2006-10-10 10:30:00,16.27,16.31,16.25,16.27,13350.0,8.8129,8.8346,8.8021,8.8129,13350.0
2006-10-10 11:00:00,16.26,16.3,16.23,16.28,33450.0,8.8075,8.8292,8.7912,8.8183,33450.0
2006-10-10 11:30:00,16.28,16.28,16.24,16.26,9900.0,8.8183,8.8183,8.7967,8.8075,9900.0
2006-10-10 12:00:00,16.26,16.27,16.23,16.26,89550.0,8.8075,8.8129,8.7912,8.8075,89550.0
2006-10-10 12:30:00,16.23,16.29,16.23,16.28,8250.0,8.7912,8.8237,8.7912,8.8183,8250.0
2006-10-10 13:00:00,16.29,16.33,16.29,16.3,15900.0,8.8237,8.8454,8.8237,8.8292,15900.0
2006-10-10 13:30:00,16.3,16.34,16.3,16.33,14400.0,8.8292,8.8508,8.8292,8.8454,14400.0
2006-10-10 14:00:00,16.33,16.35,16.33,16.35,8850.0,8.8454,8.8562,8.8454,8.8562,8850.0
2006-10-10 14:30:00,16.35,16.4,16.35,16.38,13500.0,8.8562,8.8833,8.8562,8.8725,13500.0
2006-10-10 15:00:00,16.38,16.41,16.37,16.41,11400.0,8.8725,8.8887,8.8671,8.8887,11400.0
2006-10-10 15:30:00,16.41,16.44,16.39,16.43,19200.0,8.8887,8.905,8.8779,8.8996,19200.0
2006-10-11 09:30:00,16.36,16.49,16.35,16.49,19050.0,8.8617,8.9321,8.8562,8.9321,19050.0
2006-10-11 10:00:00,16.49,16.53,16.47,16.47,15300.0,8.9321,8.9537,8.9212,8.9212,15300.0
2006-10-11 10:30:00,16.49,16.5,16.47,16.49,7800.0,8.9321,8.9375,8.9212,8.9321,7800.0
2006-10-11 11:00:00,16.49,16.51,16.48,16.5,10800.0,8.9321,8.9429,8.9267,8.9375,10800.0
2006-10-11 11:30:00,16.5,16.53,16.5,16.51,4200.0,8.9375,8.9537,8.9375,8.9429,4200.0
2006-10-11 12:00:00,16.51,16.51,16.49,16.49,2850.0,8.9429,8.9429,8.9321,8.9321,2850.0
2006-10-11 12:30:00,16.49,16.51,16.49,16.51,5250.0,8.9321,8.9429,8.9321,8.9429,5250.0
2006-10-11 13:00:00,16.5,16.51,16.5,16.5,1650.0,8.9375,8.9429,8.9375,8.9375,1650.0
2006-10-11 13:30:00,16.49,16.49,16.49,16.49,6300.0,8.9321,8.9321,8.9321,8.9321,6300.0
2006-10-11 14:00:00,16.48,16.48,16.41,16.45,52650.0,8.9267,8.9267,8.8887,8.9104,52650.0
2006-10-11 14:30:00,16.44,16.44,16.35,16.4,15300.0,8.905,8.905,8.8562,8.8833,15300.0
2006-10-11 15:00:00,16.4,16.49,16.37,16.45,10200.0,8.8833,8.9321,8.8671,8.9104,10200.0
2006-10-11 15:30:00,16.45,16.48,16.45,16.45,15900.0,8.9104,8.9267,8.9104,8.9104,15900.0
2006-10-12 09:30:00,16.45,16.49,16.39,16.45,11400.0,8.9104,8.9321,8.8779,8.9104,11400.0
2006-10-12 10:00:00,16.47,16.49,16.43,16.46,6900.0,8.9212,8.9321,8.8996,8.9158,6900.0
2006-10-12 10:30:00,16.47,16.5,16.43,16.5,6150.0,8.9212,8.9375,8.8996,8.9375,6150.0
2006-10-12 11:00:00,16.49,16.49,16.47,16.48,7050.0,8.9321,8.9321,8.9212,8.9267,7050.0
2006-10-12 11:30:00,16.49,16.49,16.47,16.47,3450.0,8.9321,8.9321,8.9212,8.9212,3450.0
2006-10-12 12:00:00,16.45,16.47,16.43,16.43,5100.0,8.9104,8.9212,8.8996,8.8996,5100.0
2006-10-12 12:30:00,16.44,16.46,16.44,16.45,2550.0,8.905,8.9158,8.905,8.9104,2550.0
2006-10-12 13:00:00,16.44,16.47,16.44,16.47,2850.0,8.905,8.9212,8.905,8.9212,2850.0
2006-10-12 13:30:00,16.48,16.52,16.47,16.52,8400.0,8.9267,8.9483,8.9212,8.9483,8400.0
2006-10-12 14:00:00,16.51,16.53,16.51,16.53,4500.0,8.9429,8.9537,8.9429,8.9537,4500.0
2006-10-12 14:30:00,16.53,16.53,16.51,16.51,5100.0,8.9537,8.9537,8.9429,8.9429,5100.0
2006-10-12 15:00:00,16.5,16.56,16.5,16.56,8400.0,8.9375,8.97,8.9375,8.97,8400.0
2006-10-12 15:30:00,16.57,16.58,16.56,16.57,30300.0,8.9754,8.9808,8.97,8.9754,30300.0
2006-10-13 09:30:00,16.57,16.57,16.5,16.5,8400.0,8.9754,8.9754,8.9375,8.9375,8400.0
2006-10-13 10:00:00,16.49,16.55,16.49,16.51,9300.0,8.9321,8.9646,8.9321,8.9429,9300.0
2006-10-13 10:30:00,16.51,16.57,16.49,16.56,14550.0,8.9429,8.9754,8.9321,8.97,14550.0
2006-10-13 11:00:00,16.56,16.57,16.53,16.53,7650.0,8.97,8.9754,8.9537,8.9537,7650.0
2006-10-13 11:30:00,16.55,16.58,16.55,16.57,11550.0,8.9646,8.9808,8.9646,8.9754,11550.0
2006-10-13 12:00:00,16.57,16.58,16.55,16.57,51750.0,8.9754,8.9808,8.9646,8.9754,51750.0
2006-10-13 12:30:00,16.58,16.65,16.56,16.65,124500.0,8.9808,9.0187,8.97,9.0187,124500.0
2006-10-13 13:00:00,16.65,16.69,16.65,16.69,46950.0,9.0187,9.0404,9.0187,9.0404,46950.0
2006-10-13 13:30:00,16.7,16.74,16.69,16.73,29100.0,9.0458,9.0675,9.0404,9.0621,29100.0
2006-10-13 14:00:00,16.73,16.76,16.73,16.74,19350.0,9.0621,9.0783,9.0621,9.0675,19350.0
2006-10-13 14:30:00,16.75,16.79,16.74,16.74,27600.0,9.0729,9.0946,9.0675,9.0675,27600.0
2006-10-13 15:00:00,16.75,16.76,16.72,16.73,32250.0,9.0729,9.0783,9.0567,9.0621,32250.0
2006-10-13 15:30:00,16.73,16.79,16.73,16.77,57750.0,9.0621,9.0946,9.0621,9.0837,57750.0
2006-10-16 09:30:00,16.64,16.73,16.63,16.71,52350.0,9.0133,9.0621,9.0079,9.0512,52350.0
2006-10-16 10:00:00,16.71,16.76,16.7,16.75,16200.0,9.0512,9.0783,9.0458,9.0729,16200.0
2006-10-16 10:30:00,16.75,16.77,16.74,16.77,13800.0,9.0729,9.0837,9.0675,9.0837,13800.0
2006-10-16 11:00:00,16.77,16.77,16.72,16.73,13950.0,9.0837,9.0837,9.0567,9.0621,13950.0
2006-10-16 11:30:00,16.73,16.76,16.73,16.74,9600.0,9.0621,9.0783,9.0621,9.0675,9600.0
2006-10-16 12:00:00,16.73,16.75,16.71,16.74,11100.0,9.0621,9.0729,9.0512,9.0675,11100.0
2006-10-16 12:30:00,16.74,16.74,16.71,16.74,7050.0,9.0675,9.0675,9.0512,9.0675,7050.0
2006-10-16 13:00:00,16.73,16.75,16.71,16.74,6000.0,9.0621,9.0729,9.0512,9.0675,6000.0
2006-10-16 13:30:00,16.74,16.75,16.73,16.74,8400.0,9.0675,9.0729,9.0621,9.0675,8400.0
2006-10-16 14:00:00,16.74,16.8,16.72,16.75,16500.0,9.0675,9.1,9.0567,9.0729,16500.0
2006-10-16 14:30:00,16.75,16.79,16.73,16.76,12450.0,9.0729,9.0946,9.0621,9.0783,12450.0
2006-10-16 15:00:00,16.75,16.79,16.73,16.79,59400.0,9.0729,9.0946,9.0621,9.0946,59400.0
2006-10-16 15:30:00,16.79,16.83,16.73,16.73,38250.0,9.0946,9.1162,9.0621,9.0621,38250.0
2006-10-17 09:30:00,16.69,16.71,16.34,16.65,32250.0,9.0404,9.0512,8.8508,9.0187,32250.0
2006-10-17 10:00:00,16.65,16.77,16.65,16.77,27300.0,9.0187,9.0837,9.0187,9.0837,27300.0
2006-10-17 10:30:00,16.78,16.79,16.71,16.71,46800.0,9.0892,9.0946,9.0512,9.0512,46800.0
2006-10-17 11:00:00,16.71,16.71,16.67,16.67,6900.0,9.0512,9.0512,9.0296,9.0296,6900.0
2006-10-17 11:30:00,16.67,16.69,16.65,16.67,8250.0,9.0296,9.0404,9.0187,9.0296,8250.0
2006-10-17 12:00:00,16.67,16.73,16.67,16.7,12000.0,9.0296,9.0621,9.0296,9.0458,12000.0
2006-10-17 12:30:00,16.69,16.7,16.66,16.68,13950.0,9.0404,9.0458,9.0242,9.035,13950.0
2006-10-17 13:00:00,16.67,16.67,16.62,16.63,10350.0,9.0296,9.0296,9.0025,9.0079,10350.0
2006-10-17 13:30:00,16.62,16.63,16.62,16.63,11700.0,9.0025,9.0079,9.0025,9.0079,11700.0
2006-10-17 14:00:00,16.64,16.67,16.63,16.65,14100.0,9.0133,9.0296,9.0079,9.0187,14100.0
2006-10-17 14:30:00,16.66,16.66,16.6,16.62,23400.0,9.0242,9.0242,8.9917,9.0025,23400.0
2006-10-17 15:00:00,16.61,16.66,16.61,16.65,16500.0,8.9971,9.0242,8.9971,9.0187,16500.0
2006-10-17 15:30:00,16.66,16.68,16.63,16.67,60600.0,9.0242,9.035,9.0079,9.0296,60600.0
2006-10-18 09:30:00,16.65,16.77,16.65,16.75,20550.0,9.0187,9.0837,9.0187,9.0729,20550.0
2006-10-18 10:00:00,16.76,16.8,16.75,16.79,20250.0,9.0783,9.1,9.0729,9.0946,20250.0
2006-10-18 10:30:00,16.8,16.8,16.73,16.8,14400.0,9.1,9.1,9.0621,9.1,14400.0
2006-10-18 11:00:00,16.79,16.84,16.79,16.8,13350.0,9.0946,9.1217,9.0946,9.1,13350.0
2006-10-18 11:30:00,16.8,16.82,16.76,16.78,20700.0,9.1,9.1108,9.0783,9.0892,20700.0
2006-10-18 12:00:00,16.77,16.8,16.77,16.8,13050.0,9.0837,9.1,9.0837,9.1,13050.0
2006-10-18 12:30:00,16.79,16.8,16.77,16.79,7350.0,9.0946,9.1,9.0837,9.0946,7350.0
2006-10-18 13:00:00,16.77,16.79,16.69,16.73,91350.0,9.0837,9.0946,9.0404,9.0621,91350.0
2006-10-18 13:30:00,16.72,16.73,16.68,16.73,31500.0,9.0567,9.0621,9.035,9.0621,31500.0
2006-10-18 14:00:00,16.73,16.73,16.67,16.7,106350.0,9.0621,9.0621,9.0296,9.0458,106350.0
2006-10-18 14:30:00,16.69,16.71,16.63,16.67,57900.0,9.0404,9.0512,9.0079,9.0296,57900.0
2006-10-18 15:00:00,16.68,16.71,16.66,16.66,20850.0,9.035,9.0512,9.0242,9.0242,20850.0
2006-10-18 15:30:00,16.67,16.71,16.66,16.66,20700.0,9.0296,9.0512,9.0242,9.0242,20700.0
2006-10-19 09:30:00,16.61,16.75,16.61,16.75,12000.0,8.9971,9.0729,8.9971,9.0729,12000.0
2006-10-19 10:00:00,16.75,16.77,16.66,16.73,44850.0,9.0729,9.0837,9.0242,9.0621,44850.0
2006-10-19 10:30:00,16.73,16.74,16.69,16.73,24450.0,9.0621,9.0675,9.0404,9.0621,24450.0
2006-10-19 11:00:00,16.73,16.76,16.71,16.74,10800.0,9.0621,9.0783,9.0512,9.0675,10800.0
2006-10-19 11:30:00,16.74,16.75,16.7,16.71,41550.0,9.0675,9.0729,9.0458,9.0512,41550.0
2006-10-19 12:00:00,16.69,16.72,16.67,16.69,21150.0,9.0404,9.0567,9.0296,9.0404,21150.0
2006-10-19 12:30:00,16.69,16.72,16.67,16.67,9750.0,9.0404,9.0567,9.0296,9.0296,9750.0
2006-10-19 13:00:00,16.67,16.69,16.66,16.66,8250.0,9.0296,9.0404,9.0242,9.0242,8250.0
2006-10-19 13:30:00,16.66,16.67,16.59,16.59,30750.0,9.0242,9.0296,8.9862,8.9862,30750.0
2006-10-19 14:00:00,16.59,16.64,16.59,16.62,34200.0,8.9862,9.0133,8.9862,9.0025,34200.0
2006-10-19 14:30:00,16.62,16.65,16.6,16.65,39150.0,9.0025,9.0187,8.9917,9.0187,39150.0
2006-10-19 15:00:00,16.62,16.67,16.6,16.62,66750.0,9.0025,9.0296,8.9917,9.0025,66750.0
2006-10-19 15:30:00,16.63,16.65,16.61,16.63,94500.0,9.0079,9.0187,8.9971,9.0079,94500.0
2006-10-20 09:30:00,16.65,16.68,16.61,16.64,35850.0,9.0187,9.035,8.9971,9.0133,35850.0
2006-10-20 10:00:00,16.63,16.65,16.53,16.65,59400.0,9.0079,9.0187,8.9537,9.0187,59400.0
2006-10-20 10:30:00,16.64,16.66,16.57,16.59,50550.0,9.0133,9.0242,8.9754,8.9862,50550.0
2006-10-20 11:00:00,16.59,16.63,16.58,16.61,42600.0,8.9862,9.0079,8.9808,8.9971,42600.0
2006-10-20 11:30:00,16.61,16.61,16.55,16.59,56100.0,8.9971,8.9971,8.9646,8.9862,56100.0
2006-10-20 12:00:00,16.59,16.6,16.53,16.57,95250.0,8.9862,8.9917,8.9537,8.9754,95250.0
2006-10-20 12:30:00,16.55,16.59,16.53,16.56,57450.0,8.9646,8.9862,8.9537,8.97,57450.0
2006-10-20 13:00:00,16.56,16.58,16.53,16.55,26850.0,8.97,8.9808,8.9537,8.9646,26850.0
2006-10-20 13:30:00,16.55,16.61,16.53,16.59,80100.0,8.9646,8.9971,8.9537,8.9862,80100.0
2006-10-20 14:00:00,16.59,16.6,16.51,16.58,25350.0,8.9862,8.9917,8.9429,8.9808,25350.0
2006-10-20 14:30:00,16.59,16.62,16.57,16.61,14550.0,8.9862,9.0025,8.9754,8.9971,14550.0
2006-10-20 15:00:00,16.62,16.65,16.6,16.61,54600.0,9.0025,9.0187,8.9917,8.9971,54600.0
2006-10-20 15:30:00,16.61,16.64,16.57,16.57,104400.0,8.9971,9.0133,8.9754,8.9754,104400.0
2006-10-23 09:30:00,16.51,16.55,16.47,16.55,28950.0,8.9429,8.9646,8.9212,8.9646,28950.0
2006-10-23 10:00:00,16.56,16.7,16.56,16.69,37950.0,8.97,9.0458,8.97,9.0404,37950.0
2006-10-23 10:30:00,16.71,16.71,16.65,16.69,22800.0,9.0512,9.0512,9.0187,9.0404,22800.0
2006-10-23 11:00:00,16.69,16.75,16.68,16.73,21300.0,9.0404,9.0729,9.035,9.0621,21300.0
2006-10-23 11:30:00,16.73,16.77,16.73,16.77,12000.0,9.0621,9.0837,9.0621,9.0837,12000.0
2006-10-23 12:00:00,16.77,16.83,16.76,16.81,17700.0,9.0837,9.1162,9.0783,9.1054,17700.0
2006-10-23 12:30:00,16.81,16.81,16.76,16.76,11250.0,9.1054,9.1054,9.0783,9.0783,11250.0
2006-10-23 13:00:00,16.75,16.8,16.75,16.76,13500.0,9.0729,9.1,9.0729,9.0783,13500.0
2006-10-23 13:30:00,16.77,16.77,16.75,16.77,13350.0,9.0837,9.0837,9.0729,9.0837,13350.0
2006-10-23 14:00:00,16.76,16.81,16.76,16.8,20700.0,9.0783,9.1054,9.0783,9.1,20700.0
2006-10-23 14:30:00,16.8,16.83,16.79,16.81,15900.0,9.1,9.1162,9.0946,9.1054,15900.0
2006-10-23 15:00:00,16.81,16.85,16.81,16.81,22650.0,9.1054,9.1271,9.1054,9.1054,22650.0
2006-10-23 15:30:00,16.83,16.83,16.79,16.83,17100.0,9.1162,9.1162,9.0946,9.1162,17100.0
2006-10-24 09:30:00,16.76,16.83,16.55,16.83,16050.0,9.0783,9.1162,8.9646,9.1162,16050.0
2006-10-24 10:00:00,16.82,16.83,16.77,16.81,11550.0,9.1108,9.1162,9.0837,9.1054,11550.0
2006-10-24 10:30:00,16.81,16.82,16.77,16.81,14850.0,9.1054,9.1108,9.0837,9.1054,14850.0
2006-10-24 11:00:00,16.8,16.83,16.79,16.83,10350.0,9.1,9.1162,9.0946,9.1162,10350.0
2006-10-24 11:30:00,16.83,16.87,16.83,16.85,10350.0,9.1162,9.1379,9.1162,9.1271,10350.0
2006-10-24 12:00:00,16.85,16.87,16.81,16.81,5850.0,9.1271,9.1379,9.1054,9.1054,5850.0
2006-10-24 12:30:00,16.82,17.0,16.81,16.81,175200.0,9.1108,9.2083,9.1054,9.1054,175200.0
2006-10-24 13:00:00,16.79,16.87,16.79,16.84,28800.0,9.0946,9.1379,9.0946,9.1217,28800.0
2006-10-24 13:30:00,16.84,16.88,16.84,16.85,14250.0,9.1217,9.1433,9.1217,9.1271,14250.0
2006-10-24 14:00:00,16.86,16.89,16.83,16.87,23550.0,9.1325,9.1487,9.1162,9.1379,23550.0
2006-10-24 14:30:00,16.87,16.88,16.85,16.87,12450.0,9.1379,9.1433,9.1271,9.1379,12450.0
2006-10-24 15:00:00,16.87,16.91,16.86,16.89,21300.0,9.1379,9.1596,9.1325,9.1487,21300.0
2006-10-24 15:30:00,16.9,16.91,16.87,16.87,90450.0,9.1542,9.1596,9.1379,9.1379,90450.0
2006-10-25 09:30:00,17.49,17.49,16.86,17.01,26250.0,9.4737,9.4737,9.1325,9.2137,26250.0
2006-10-25 10:00:00,17.01,17.07,16.95,16.97,21450.0,9.2137,9.2462,9.1812,9.1921,21450.0
2006-10-25 10:30:00,16.97,17.0,16.97,16.99,12750.0,9.1921,9.2083,9.1921,9.2029,12750.0
2006-10-25 11:00:00,17.0,17.01,16.99,17.01,13500.0,9.2083,9.2137,9.2029,9.2137,13500.0
2006-10-25 11:30:00,17.03,17.05,17.01,17.05,7950.0,9.2246,9.2354,9.2137,9.2354,7950.0
2006-10-25 12:00:00,17.04,17.05,17.0,17.01,15450.0,9.23,9.2354,9.2083,9.2137,15450.0
2006-10-25 12:30:00,17.0,17.03,16.99,17.03,12150.0,9.2083,9.2246,9.2029,9.2246,12150.0
2006-10-25 13:00:00,17.02,17.06,17.02,17.06,23250.0,9.2192,9.2408,9.2192,9.2408,23250.0
2006-10-25 13:30:00,17.06,17.07,17.02,17.06,24300.0,9.2408,9.2462,9.2192,9.2408,24300.0
2006-10-25 14:00:00,17.07,17.09,17.03,17.06,28650.0,9.2462,9.2571,9.2246,9.2408,28650.0
2006-10-25 14:30:00,17.05,17.13,17.02,17.11,37350.0,9.2354,9.2787,9.2192,9.2679,37350.0
2006-10-25 15:00:00,17.13,17.2,17.11,17.14,50400.0,9.2787,9.3167,9.2679,9.2842,50400.0
2006-10-25 15:30:00,17.14,17.23,17.13,17.19,91950.0,9.2842,9.3329,9.2787,9.3112,91950.0
2006-10-26 09:30:00,17.26,17.35,17.18,17.33,49500.0,9.3492,9.3979,9.3058,9.3871,49500.0
2006-10-26 10:00:00,17.35,17.39,17.32,17.33,73200.0,9.3979,9.4196,9.3817,9.3871,73200.0
2006-10-26 10:30:00,17.34,17.35,17.3,17.31,23250.0,9.3925,9.3979,9.3708,9.3762,23250.0
2006-10-26 11:00:00,17.32,17.37,17.31,17.36,73350.0,9.3817,9.4087,9.3762,9.4033,73350.0
2006-10-26 11:30:00,17.37,17.43,17.36,17.41,24000.0,9.4087,9.4412,9.4033,9.4304,24000.0
2006-10-26 12:00:00,17.41,17.42,17.37,17.41,21150.0,9.4304,9.4358,9.4087,9.4304,21150.0
2006-10-26 12:30:00,17.42,17.44,17.42,17.43,15900.0,9.4358,9.4467,9.4358,9.4412,15900.0
2006-10-26 13:00:00,17.43,17.43,17.39,17.42,23850.0,9.4412,9.4412,9.4196,9.4358,23850.0
2006-10-26 13:30:00,17.42,17.45,17.41,17.44,19500.0,9.4358,9.4521,9.4304,9.4467,19500.0
2006-10-26 14:00:00,17.43,17.47,17.39,17.41,40200.0,9.4412,9.4629,9.4196,9.4304,40200.0
2006-10-26 14:30:00,17.41,17.45,17.39,17.44,36450.0,9.4304,9.4521,9.4196,9.4467,36450.0
2006-10-26 15:00:00,17.45,17.45,17.39,17.43,21300.0,9.4521,9.4521,9.4196,9.4412,21300.0
2006-10-26 15:30:00,17.43,17.49,17.43,17.46,58500.0,9.4412,9.4737,9.4412,9.4575,58500.0
2006-10-27 09:30:00,17.45,17.49,17.41,17.49,19350.0,9.4521,9.4737,9.4304,9.4737,19350.0
2006-10-27 10:00:00,17.49,17.53,17.42,17.45,32550.0,9.4737,9.4954,9.4358,9.4521,32550.0
2006-10-27 10:30:00,17.45,17.51,17.41,17.43,64050.0,9.4521,9.4846,9.4304,9.4412,64050.0
2006-10-27 11:00:00,17.42,17.45,17.4,17.42,41250.0,9.4358,9.4521,9.425,9.4358,41250.0
2006-10-27 11:30:00,17.43,17.43,17.37,17.39,18450.0,9.4412,9.4412,9.4087,9.4196,18450.0
2006-10-27 12:00:00,17.41,17.42,17.39,17.42,9000.0,9.4304,9.4358,9.4196,9.4358,9000.0
2006-10-27 12:30:00,17.42,17.44,17.39,17.39,10050.0,9.4358,9.4467,9.4196,9.4196,10050.0
2006-10-27 13:00:00,17.41,17.43,17.35,17.41,16200.0,9.4304,9.4412,9.3979,9.4304,16200.0
2006-10-27 13:30:00,17.41,17.42,17.37,17.4,19350.0,9.4304,9.4358,9.4087,9.425,19350.0
2006-10-27 14:00:00,17.42,17.42,17.37,17.41,16950.0,9.4358,9.4358,9.4087,9.4304,16950.0
2006-10-27 14:30:00,17.39,17.39,17.35,17.39,16950.0,9.4196,9.4196,9.3979,9.4196,16950.0
2006-10-27 15:00:00,17.39,17.41,17.37,17.4,25200.0,9.4196,9.4304,9.4087,9.425,25200.0
2006-10-27 15:30:00,17.4,17.47,17.4,17.47,73050.0,9.425,9.4629,9.425,9.4629,73050.0
2006-10-30 09:30:00,17.41,17.48,17.39,17.47,44550.0,9.4304,9.4683,9.4196,9.4629,44550.0
2006-10-30 10:00:00,17.46,17.47,17.41,17.41,9450.0,9.4575,9.4629,9.4304,9.4304,9450.0
2006-10-30 10:30:00,17.41,17.47,17.41,17.43,8700.0,9.4304,9.4629,9.4304,9.4412,8700.0
2006-10-30 11:00:00,17.43,17.49,17.41,17.47,15000.0,9.4412,9.4737,9.4304,9.4629,15000.0
2006-10-30 11:30:00,17.47,17.49,17.47,17.48,7950.0,9.4629,9.4737,9.4629,9.4683,7950.0
2006-10-30 12:00:00,17.47,17.49,17.46,17.49,17400.0,9.4629,9.4737,9.4575,9.4737,17400.0
2006-10-30 12:30:00,17.48,17.48,17.44,17.47,20550.0,9.4683,9.4683,9.4467,9.4629,20550.0
2006-10-30 13:00:00,17.47,17.51,17.45,17.47,23550.0,9.4629,9.4846,9.4521,9.4629,23550.0
2006-10-30 13:30:00,17.48,17.49,17.46,17.47,28950.0,9.4683,9.4737,9.4575,9.4629,28950.0
2006-10-30 14:00:00,17.47,17.47,17.43,17.45,18750.0,9.4629,9.4629,9.4412,9.4521,18750.0
2006-10-30 14:30:00,17.46,17.46,17.41,17.43,14400.0,9.4575,9.4575,9.4304,9.4412,14400.0
2006-10-30 15:00:00,17.43,17.44,17.39,17.43,31200.0,9.4412,9.4467,9.4196,9.4412,31200.0
2006-10-30 15:30:00,17.43,17.44,17.4,17.43,27450.0,9.4412,9.4467,9.425,9.4412,27450.0
2006-10-31 09:30:00,17.44,17.53,17.39,17.45,48150.0,9.4467,9.4954,9.4196,9.4521,48150.0
2006-10-31 10:00:00,17.44,17.44,17.37,17.41,29100.0,9.4467,9.4467,9.4087,9.4304,29100.0
2006-10-31 10:30:00,17.41,17.5,17.41,17.48,55050.0,9.4304,9.4792,9.4304,9.4683,55050.0
2006-10-31 11:00:00,17.5,17.51,17.47,17.47,21750.0,9.4792,9.4846,9.4629,9.4629,21750.0
2006-10-31 11:30:00,17.47,17.49,17.46,17.47,17550.0,9.4629,9.4737,9.4575,9.4629,17550.0
2006-10-31 12:00:00,17.47,17.49,17.43,17.48,26100.0,9.4629,9.4737,9.4412,9.4683,26100.0
2006-10-31 12:30:00,17.48,17.51,17.48,17.5,16050.0,9.4683,9.4846,9.4683,9.4792,16050.0
2006-10-31 13:00:00,17.49,17.53,17.49,17.53,17250.0,9.4737,9.4954,9.4737,9.4954,17250.0
2006-10-31 13:30:00,17.52,17.57,17.52,17.56,16650.0,9.49,9.5171,9.49,9.5117,16650.0
2006-10-31 14:00:00,17.56,17.57,17.51,17.53,24750.0,9.5117,9.5171,9.4846,9.4954,24750.0
2006-10-31 14:30:00,17.53,17.56,17.52,17.56,26550.0,9.4954,9.5117,9.49,9.5117,26550.0
2006-10-31 15:00:00,17.55,17.63,17.55,17.63,48150.0,9.5062,9.5496,9.5062,9.5496,48150.0
2006-10-31 15:30:00,17.63,17.67,17.61,17.63,61500.0,9.5496,9.5712,9.5387,9.5496,61500.0
2006-11-01 09:30:00,17.67,17.67,17.5,17.66,59100.0,9.5712,9.5712,9.4792,9.5658,59100.0
2006-11-01 10:00:00,17.65,17.67,17.51,17.54,37800.0,9.5604,9.5712,9.4846,9.5008,37800.0
2006-11-01 10:30:00,17.55,17.59,17.55,17.56,57300.0,9.5062,9.5279,9.5062,9.5117,57300.0
2006-11-01 11:00:00,17.57,17.61,17.53,17.6,31200.0,9.5171,9.5387,9.4954,9.5333,31200.0
2006-11-01 11:30:00,17.6,17.67,17.55,17.57,76800.0,9.5333,9.5712,9.5062,9.5171,76800.0
2006-11-01 12:00:00,17.55,17.61,17.55,17.59,37500.0,9.5062,9.5387,9.5062,9.5279,37500.0
2006-11-01 12:30:00,17.59,17.63,17.56,17.61,42300.0,9.5279,9.5496,9.5117,9.5387,42300.0
2006-11-01 13:00:00,17.62,17.73,17.61,17.65,83250.0,9.5442,9.6037,9.5387,9.5604,83250.0
2006-11-01 13:30:00,17.65,17.69,17.62,17.65,39150.0,9.5604,9.5821,9.5442,9.5604,39150.0
2006-11-01 14:00:00,17.65,17.69,17.63,17.68,39900.0,9.5604,9.5821,9.5496,9.5767,39900.0
2006-11-01 14:30:00,17.68,17.68,17.61,17.65,45450.0,9.5767,9.5767,9.5387,9.5604,45450.0
2006-11-01 15:00:00,17.65,17.65,17.63,17.65,31200.0,9.5604,9.5604,9.5496,9.5604,31200.0
2006-11-01 15:30:00,17.64,17.67,17.61,17.65,76950.0,9.555,9.5712,9.5387,9.5604,76950.0
2006-11-02 09:30:00,17.59,17.64,17.51,17.53,147300.0,9.5279,9.555,9.4846,9.4954,147300.0
2006-11-02 10:00:00,17.53,17.65,17.53,17.65,30600.0,9.4954,9.5604,9.4954,9.5604,30600.0
2006-11-02 10:30:00,17.65,17.69,17.62,17.65,74400.0,9.5604,9.5821,9.5442,9.5604,74400.0
2006-11-02 11:00:00,17.65,17.68,17.61,17.63,43350.0,9.5604,9.5767,9.5387,9.5496,43350.0
2006-11-02 11:30:00,17.64,17.69,17.63,17.64,31500.0,9.555,9.5821,9.5496,9.555,31500.0
2006-11-02 12:00:00,17.63,17.67,17.63,17.66,28050.0,9.5496,9.5712,9.5496,9.5658,28050.0
2006-11-02 12:30:00,17.66,17.7,17.66,17.67,37650.0,9.5658,9.5875,9.5658,9.5712,37650.0
2006-11-02 13:00:00,17.67,17.7,17.64,17.69,57600.0,9.5712,9.5875,9.555,9.5821,57600.0
2006-11-02 13:30:00,17.68,17.72,17.67,17.67,25500.0,9.5767,9.5983,9.5712,9.5712,25500.0
2006-11-02 14:00:00,17.68,17.7,17.67,17.7,21600.0,9.5767,9.5875,9.5712,9.5875,21600.0
2006-11-02 14:30:00,17.7,17.71,17.69,17.71,24750.0,9.5875,9.5929,9.5821,9.5929,24750.0
2006-11-02 15:00:00,17.71,17.75,17.71,17.72,36450.0,9.5929,9.6146,9.5929,9.5983,36450.0
2006-11-02 15:30:00,17.72,17.77,17.71,17.75,63600.0,9.5983,9.6254,9.5929,9.6146,63600.0
2006-11-03 09:30:00,17.75,17.85,17.74,17.83,29250.0,9.6146,9.6687,9.6092,9.6579,29250.0
2006-11-03 10:00:00,17.83,17.83,17.71,17.71,27000.0,9.6579,9.6579,9.5929,9.5929,27000.0
2006-11-03 10:30:00,17.71,17.71,17.6,17.6,30150.0,9.5929,9.5929,9.5333,9.5333,30150.0
2006-11-03 11:00:00,17.59,17.61,17.56,17.57,43800.0,9.5279,9.5387,9.5117,9.5171,43800.0
2006-11-03 11:30:00,17.57,17.57,17.5,17.57,48600.0,9.5171,9.5171,9.4792,9.5171,48600.0
2006-11-03 12:00:00,17.56,17.59,17.54,17.58,12300.0,9.5117,9.5279,9.5008,9.5225,12300.0
2006-11-03 12:30:00,17.58,17.62,17.58,17.61,13350.0,9.5225,9.5442,9.5225,9.5387,13350.0
2006-11-03 13:00:00,17.6,17.64,17.57,17.64,11850.0,9.5333,9.555,9.5171,9.555,11850.0
2006-11-03 13:30:00,17.63,17.65,17.61,17.65,9600.0,9.5496,9.5604,9.5387,9.5604,9600.0
2006-11-03 14:00:00,17.64,17.68,17.63,17.68,11700.0,9.555,9.5767,9.5496,9.5767,11700.0
2006-11-03 14:30:00,17.68,17.71,17.61,17.63,16350.0,9.5767,9.5929,9.5387,9.5496,16350.0
2006-11-03 15:00:00,17.62,17.63,17.59,17.6,21000.0,9.5442,9.5496,9.5279,9.5333,21000.0
2006-11-03 15:30:00,17.61,17.66,17.59,17.65,33600.0,9.5387,9.5658,9.5279,9.5604,33600.0
2006-11-06 09:30:00,17.66,17.82,17.66,17.74,25950.0,9.5658,9.6525,9.5658,9.6092,25950.0
2006-11-06 10:00:00,17.75,17.81,17.75,17.77,22350.0,9.6146,9.6471,9.6146,9.6254,22350.0
2006-11-06 10:30:00,17.78,17.78,17.73,17.75,13350.0,9.6308,9.6308,9.6037,9.6146,13350.0
2006-11-06 11:00:00,17.75,17.75,17.67,17.69,40350.0,9.6146,9.6146,9.5712,9.5821,40350.0
2006-11-06 11:30:00,17.7,17.73,17.67,17.71,20100.0,9.5875,9.6037,9.5712,9.5929,20100.0
2006-11-06 12:00:00,17.7,17.71,17.67,17.67,8250.0,9.5875,9.5929,9.5712,9.5712,8250.0
2006-11-06 12:30:00,17.68,17.68,17.63,17.65,18150.0,9.5767,9.5767,9.5496,9.5604,18150.0
2006-11-06 13:00:00,17.65,17.69,17.63,17.69,15900.0,9.5604,9.5821,9.5496,9.5821,15900.0
2006-11-06 13:30:00,17.69,17.7,17.69,17.7,7200.0,9.5821,9.5875,9.5821,9.5875,7200.0
2006-11-06 14:00:00,17.7,17.75,17.69,17.75,10350.0,9.5875,9.6146,9.5821,9.6146,10350.0
2006-11-06 14:30:00,17.75,17.79,17.75,17.78,11100.0,9.6146,9.6362,9.6146,9.6308,11100.0
2006-11-06 15:00:00,17.79,17.84,17.78,17.83,16950.0,9.6362,9.6633,9.6308,9.6579,16950.0
2006-11-06 15:30:00,17.83,17.87,17.81,17.85,33600.0,9.6579,9.6796,9.6471,9.6687,33600.0
2006-11-07 09:30:00,17.85,17.85,17.81,17.83,18900.0,9.6687,9.6687,9.6471,9.6579,18900.0
2006-11-07 10:00:00,17.83,17.89,17.8,17.87,21150.0,9.6579,9.6904,9.6417,9.6796,21150.0
2006-11-07 10:30:00,17.87,17.92,17.87,17.91,12600.0,9.6796,9.7067,9.6796,9.7012,12600.0
2006-11-07 11:00:00,17.91,17.91,17.79,17.79,52200.0,9.7012,9.7012,9.6362,9.6362,52200.0
2006-11-07 11:30:00,17.79,17.83,17.79,17.83,18750.0,9.6362,9.6579,9.6362,9.6579,18750.0
2006-11-07 12:00:00,17.81,17.84,17.79,17.79,27450.0,9.6471,9.6633,9.6362,9.6362,27450.0
2006-11-07 12:30:00,17.79,17.82,17.73,17.75,20100.0,9.6362,9.6525,9.6037,9.6146,20100.0
2006-11-07 13:00:00,17.75,17.78,17.75,17.75,14550.0,9.6146,9.6308,9.6146,9.6146,14550.0
2006-11-07 13:30:00,17.75,17.8,17.74,17.77,27750.0,9.6146,9.6417,9.6092,9.6254,27750.0
2006-11-07 14:00:00,17.77,17.79,17.73,17.73,33300.0,9.6254,9.6362,9.6037,9.6037,33300.0
2006-11-07 14:30:00,17.72,17.73,17.67,17.71,36000.0,9.5983,9.6037,9.5712,9.5929,36000.0
2006-11-07 15:00:00,17.7,17.71,17.63,17.68,36900.0,9.5875,9.5929,9.5496,9.5767,36900.0
2006-11-07 15:30:00,17.67,17.69,17.63,17.67,89550.0,9.5712,9.5821,9.5496,9.5712,89550.0
2006-11-08 09:30:00,17.6,17.83,17.6,17.81,43800.0,9.5333,9.6579,9.5333,9.6471,43800.0
2006-11-08 10:00:00,17.83,17.88,17.8,17.86,15150.0,9.6579,9.685,9.6417,9.6742,15150.0
2006-11-08 10:30:00,17.87,17.95,17.85,17.92,19500.0,9.6796,9.7229,9.6687,9.7067,19500.0
2006-11-08 11:00:00,17.93,17.97,17.89,17.93,26400.0,9.7121,9.7337,9.6904,9.7121,26400.0
2006-11-08 11:30:00,17.93,17.93,17.87,17.89,26850.0,9.7121,9.7121,9.6796,9.6904,26850.0
2006-11-08 12:00:00,17.88,17.94,17.88,17.93,13200.0,9.685,9.7175,9.685,9.7121,13200.0
2006-11-08 12:30:00,17.93,18.01,17.93,18.01,32100.0,9.7121,9.7554,9.7121,9.7554,32100.0
2006-11-08 13:00:00,18.0,18.03,17.97,18.03,13200.0,9.75,9.7662,9.7337,9.7662,13200.0
2006-11-08 13:30:00,18.03,18.07,18.03,18.07,17550.0,9.7662,9.7879,9.7662,9.7879,17550.0
2006-11-08 14:00:00,18.06,18.16,18.06,18.14,26850.0,9.7825,9.8367,9.7825,9.8258,26850.0
2006-11-08 14:30:00,18.13,18.21,18.13,18.19,21300.0,9.8204,9.8637,9.8204,9.8529,21300.0
2006-11-08 15:00:00,18.19,18.22,18.15,18.19,31650.0,9.8529,9.8692,9.8312,9.8529,31650.0
2006-11-08 15:30:00,18.18,18.21,18.08,18.15,76500.0,9.8475,9.8637,9.7933,9.8312,76500.0
2006-11-09 09:30:00,18.13,18.2,18.06,18.19,16650.0,9.8204,9.8583,9.7825,9.8529,16650.0
2006-11-09 10:00:00,18.17,18.19,18.09,18.15,50250.0,9.8421,9.8529,9.7987,9.8312,50250.0
2006-11-09 10:30:00,18.15,18.17,18.11,18.12,17400.0,9.8312,9.8421,9.8096,9.815,17400.0
2006-11-09 11:00:00,18.12,18.13,18.09,18.09,17700.0,9.815,9.8204,9.7987,9.7987,17700.0
2006-11-09 11:30:00,18.09,18.11,18.04,18.05,177450.0,9.7987,9.8096,9.7717,9.7771,177450.0
2006-11-09 12:00:00,18.05,18.09,18.01,18.07,19800.0,9.7771,9.7987,9.7554,9.7879,19800.0
2006-11-09 12:30:00,18.07,18.09,18.05,18.07,17100.0,9.7879,9.7987,9.7771,9.7879,17100.0
2006-11-09 13:00:00,18.07,18.09,18.02,18.05,30150.0,9.7879,9.7987,9.7608,9.7771,30150.0
2006-11-09 13:30:00,18.05,18.09,18.04,18.05,12450.0,9.7771,9.7987,9.7717,9.7771,12450.0
2006-11-09 14:00:00,18.06,18.09,18.04,18.06,30600.0,9.7825,9.7987,9.7717,9.7825,30600.0
2006-11-09 14:30:00,18.06,18.07,18.0,18.04,29100.0,9.7825,9.7879,9.75,9.7717,29100.0
2006-11-09 15:00:00,18.03,18.05,17.97,18.03,145500.0,9.7662,9.7771,9.7337,9.7662,145500.0
2006-11-09 15:30:00,18.04,18.09,18.01,18.01,79500.0,9.7717,9.7987,9.7554,9.7554,79500.0
2006-11-10 09:30:00,17.97,18.07,17.97,18.07,137700.0,9.7337,9.7879,9.7337,9.7879,137700.0
2006-11-10 10:00:00,18.07,18.11,18.03,18.07,44250.0,9.7879,9.8096,9.7662,9.7879,44250.0
2006-11-10 10:30:00,18.07,18.07,18.03,18.05,13200.0,9.7879,9.7879,9.7662,9.7771,13200.0
2006-11-10 11:00:00,18.06,18.13,18.03,18.13,40800.0,9.7825,9.8204,9.7662,9.8204,40800.0
2006-11-10 11:30:00,18.13,18.16,18.11,18.11,102300.0,9.8204,9.8367,9.8096,9.8096,102300.0
2006-11-10 12:00:00,18.12,18.13,18.11,18.12,13350.0,9.815,9.8204,9.8096,9.815,13350.0
2006-11-10 12:30:00,18.12,18.13,18.07,18.12,23700.0,9.815,9.8204,9.7879,9.815,23700.0
2006-11-10 13:00:00,18.11,18.14,18.1,18.11,11100.0,9.8096,9.8258,9.8042,9.8096,11100.0
2006-11-10 13:30:00,18.09,18.11,18.07,18.1,9600.0,9.7987,9.8096,9.7879,9.8042,9600.0
2006-11-10 14:00:00,18.11,18.11,18.03,18.09,37950.0,9.8096,9.8096,9.7662,9.7987,37950.0
2006-11-10 14:30:00,18.09,18.1,18.08,18.1,15300.0,9.7987,9.8042,9.7933,9.8042,15300.0
2006-11-10 15:00:00,18.1,18.11,18.09,18.1,34800.0,9.8042,9.8096,9.7987,9.8042,34800.0
2006-11-10 15:30:00,18.1,18.11,18.05,18.06,60000.0,9.8042,9.8096,9.7771,9.7825,60000.0
2006-11-13 09:30:00,18.01,18.13,17.99,18.12,88050.0,9.7554,9.8204,9.7446,9.815,88050.0
2006-11-13 10:00:00,18.11,18.11,18.09,18.11,22350.0,9.8096,9.8096,9.7987,9.8096,22350.0
2006-11-13 10:30:00,18.11,18.11,18.09,18.1,13200.0,9.8096,9.8096,9.7987,9.8042,13200.0
2006-11-13 11:00:00,18.1,18.11,18.02,18.07,26550.0,9.8042,9.8096,9.7608,9.7879,26550.0
2006-11-13 11:30:00,18.07,18.07,18.01,18.03,73500.0,9.7879,9.7879,9.7554,9.7662,73500.0
2006-11-13 12:00:00,18.03,18.04,17.99,18.01,24900.0,9.7662,9.7717,9.7446,9.7554,24900.0
2006-11-13 12:30:00,18.01,18.02,17.97,17.97,30300.0,9.7554,9.7608,9.7337,9.7337,30300.0
2006-11-13 13:00:00,17.97,18.0,17.94,18.0,13050.0,9.7337,9.75,9.7175,9.75,13050.0
2006-11-13 13:30:00,18.0,18.02,17.96,18.01,59100.0,9.75,9.7608,9.7283,9.7554,59100.0
2006-11-13 14:00:00,17.99,18.02,17.99,18.02,19800.0,9.7446,9.7608,9.7446,9.7608,19800.0
2006-11-13 14:30:00,18.02,18.03,17.93,18.01,47550.0,9.7608,9.7662,9.7121,9.7554,47550.0
2006-11-13 15:00:00,18.01,18.02,17.95,18.0,48900.0,9.7554,9.7608,9.7229,9.75,48900.0
2006-11-13 15:30:00,18.0,18.01,17.98,17.98,67650.0,9.75,9.7554,9.7392,9.7392,67650.0
2006-11-14 09:30:00,18.01,18.07,17.97,18.02,115350.0,9.7554,9.7879,9.7337,9.7608,115350.0
2006-11-14 10:00:00,18.03,18.14,18.03,18.11,29700.0,9.7662,9.8258,9.7662,9.8096,29700.0
2006-11-14 10:30:00,18.11,18.15,18.02,18.15,39300.0,9.8096,9.8312,9.7608,9.8312,39300.0
2006-11-14 11:00:00,18.15,18.16,18.07,18.11,32850.0,9.8312,9.8367,9.7879,9.8096,32850.0
2006-11-14 11:30:00,18.1,18.1,18.06,18.07,64650.0,9.8042,9.8042,9.7825,9.7879,64650.0
2006-11-14 12:00:00,18.06,18.07,18.03,18.04,15450.0,9.7825,9.7879,9.7662,9.7717,15450.0
2006-11-14 12:30:00,18.05,18.07,18.05,18.07,13350.0,9.7771,9.7879,9.7771,9.7879,13350.0
2006-11-14 13:00:00,18.07,18.07,18.0,18.05,29850.0,9.7879,9.7879,9.75,9.7771,29850.0
2006-11-14 13:30:00,18.05,18.05,17.99,18.05,50850.0,9.7771,9.7771,9.7446,9.7771,50850.0
2006-11-14 14:00:00,18.04,18.07,18.0,18.03,99000.0,9.7717,9.7879,9.75,9.7662,99000.0
2006-11-14 14:30:00,18.03,18.07,17.97,18.07,79350.0,9.7662,9.7879,9.7337,9.7879,79350.0
2006-11-14 15:00:00,18.07,18.08,18.0,18.02,53550.0,9.7879,9.7933,9.75,9.7608,53550.0
2006-11-14 15:30:00,18.01,18.08,18.0,18.03,93000.0,9.7554,9.7933,9.75,9.7662,93000.0
2006-11-15 09:30:00,18.08,18.15,17.97,18.15,93750.0,9.7933,9.8312,9.7337,9.8312,93750.0
2006-11-15 10:00:00,18.15,18.15,18.08,18.1,42000.0,9.8312,9.8312,9.7933,9.8042,42000.0
2006-11-15 10:30:00,18.1,18.16,18.1,18.12,40200.0,9.8042,9.8367,9.8042,9.815,40200.0
2006-11-15 11:00:00,18.12,18.21,18.12,18.13,35850.0,9.815,9.8637,9.815,9.8204,35850.0
2006-11-15 11:30:00,18.13,18.16,18.11,18.11,28050.0,9.8204,9.8367,9.8096,9.8096,28050.0
2006-11-15 12:00:00,18.12,18.17,18.11,18.15,31500.0,9.815,9.8421,9.8096,9.8312,31500.0
2006-11-15 12:30:00,18.15,18.19,18.15,18.17,30750.0,9.8312,9.8529,9.8312,9.8421,30750.0
2006-11-15 13:00:00,18.17,18.18,18.15,18.17,36150.0,9.8421,9.8475,9.8312,9.8421,36150.0
2006-11-15 13:30:00,18.18,18.19,18.15,18.17,54000.0,9.8475,9.8529,9.8312,9.8421,54000.0
2006-11-15 14:00:00,18.16,18.2,18.15,18.15,51450.0,9.8367,9.8583,9.8312,9.8312,51450.0
2006-11-15 14:30:00,18.15,18.17,18.13,18.17,44250.0,9.8312,9.8421,9.8204,9.8421,44250.0
2006-11-15 15:00:00,18.17,18.18,18.11,18.15,52500.0,9.8421,9.8475,9.8096,9.8312,52500.0
2006-11-15 15:30:00,18.14,18.16,18.09,18.09,44250.0,9.8258,9.8367,9.7987,9.7987,44250.0
2006-11-16 09:30:00,18.15,18.23,18.01,18.19,46200.0,9.8312,9.8746,9.7554,9.8529,46200.0
2006-11-16 10:00:00,18.2,18.22,18.17,18.18,30750.0,9.8583,9.8692,9.8421,9.8475,30750.0
2006-11-16 10:30:00,18.17,18.19,18.14,18.17,19800.0,9.8421,9.8529,9.8258,9.8421,19800.0
2006-11-16 11:00:00,18.17,18.19,18.16,18.19,16650.0,9.8421,9.8529,9.8367,9.8529,16650.0
2006-11-16 11:30:00,18.19,18.19,18.17,18.17,14250.0,9.8529,9.8529,9.8421,9.8421,14250.0
2006-11-16 12:00:00,18.17,18.2,18.17,18.17,18000.0,9.8421,9.8583,9.8421,9.8421,18000.0
2006-11-16 12:30:00,18.17,18.21,18.17,18.19,19650.0,9.8421,9.8637,9.8421,9.8529,19650.0
2006-11-16 13:00:00,18.19,18.2,18.15,18.19,20550.0,9.8529,9.8583,9.8312,9.8529,20550.0
2006-11-16 13:30:00,18.19,18.24,18.19,18.21,38400.0,9.8529,9.88,9.8529,9.8637,38400.0
2006-11-16 14:00:00,18.21,18.22,18.17,18.21,33450.0,9.8637,9.8692,9.8421,9.8637,33450.0
2006-11-16 14:30:00,18.21,18.21,18.19,18.2,27000.0,9.8637,9.8637,9.8529,9.8583,27000.0
2006-11-16 15:00:00,18.2,18.21,18.17,18.19,30600.0,9.8583,9.8637,9.8421,9.8529,30600.0
2006-11-16 15:30:00,18.19,18.2,18.09,18.09,87900.0,9.8529,9.8583,9.7987,9.7987,87900.0
2006-11-17 09:30:00,18.1,18.1,17.99,18.03,75150.0,9.8042,9.8042,9.7446,9.7662,75150.0
2006-11-17 10:00:00,18.03,18.04,18.0,18.02,96600.0,9.7662,9.7717,9.75,9.7608,96600.0
2006-11-17 10:30:00,18.02,18.17,18.02,18.16,142500.0,9.7608,9.8421,9.7608,9.8367,142500.0
2006-11-17 11:00:00,18.16,18.17,18.11,18.13,45150.0,9.8367,9.8421,9.8096,9.8204,45150.0
2006-11-17 11:30:00,18.13,18.13,18.04,18.07,40950.0,9.8204,9.8204,9.7717,9.7879,40950.0
2006-11-17 12:00:00,18.06,18.12,18.06,18.09,28350.0,9.7825,9.815,9.7825,9.7987,28350.0
2006-11-17 12:30:00,18.09,18.1,18.02,18.02,32400.0,9.7987,9.8042,9.7608,9.7608,32400.0
2006-11-17 13:00:00,18.03,18.06,18.0,18.01,17400.0,9.7662,9.7825,9.75,9.7554,17400.0
2006-11-17 13:30:00,18.02,18.05,18.01,18.02,23100.0,9.7608,9.7771,9.7554,9.7608,23100.0
2006-11-17 14:00:00,18.01,18.05,18.01,18.01,37950.0,9.7554,9.7771,9.7554,9.7554,37950.0
2006-11-17 14:30:00,18.01,18.06,18.01,18.02,34350.0,9.7554,9.7825,9.7554,9.7608,34350.0
2006-11-17 15:00:00,18.01,18.07,18.01,18.06,88200.0,9.7554,9.7879,9.7554,9.7825,88200.0
2006-11-17 15:30:00,18.05,18.13,18.05,18.08,58200.0,9.7771,9.8204,9.7771,9.7933,58200.0
2006-11-20 09:30:00,18.05,18.22,18.05,18.22,60450.0,9.7771,9.8692,9.7771,9.8692,60450.0
2006-11-20 10:00:00,18.22,18.27,18.2,18.26,47550.0,9.8692,9.8962,9.8583,9.8908,47550.0
2006-11-20 10:30:00,18.26,18.3,18.26,18.29,59400.0,9.8908,9.9125,9.8908,9.9071,59400.0
2006-11-20 11:00:00,18.29,18.3,18.23,18.25,43200.0,9.9071,9.9125,9.8746,9.8854,43200.0
2006-11-20 11:30:00,18.25,18.27,18.24,18.26,25950.0,9.8854,9.8962,9.88,9.8908,25950.0
2006-11-20 12:00:00,18.27,18.27,18.24,18.25,31350.0,9.8962,9.8962,9.88,9.8854,31350.0
2006-11-20 12:30:00,18.25,18.33,18.25,18.31,54300.0,9.8854,9.9287,9.8854,9.9179,54300.0
2006-11-20 13:00:00,18.3,18.37,18.29,18.36,47250.0,9.9125,9.9504,9.9071,9.945,47250.0
2006-11-20 13:30:00,18.36,18.39,18.35,18.36,31950.0,9.945,9.9612,9.9396,9.945,31950.0
2006-11-20 14:00:00,18.36,18.39,18.31,18.32,27600.0,9.945,9.9612,9.9179,9.9233,27600.0
2006-11-20 14:30:00,18.33,18.34,18.26,18.3,47250.0,9.9287,9.9342,9.8908,9.9125,47250.0
2006-11-20 15:00:00,18.31,18.31,18.25,18.29,41550.0,9.9179,9.9179,9.8854,9.9071,41550.0
2006-11-20 15:30:00,18.28,18.33,18.27,18.29,73200.0,9.9017,9.9287,9.8962,9.9071,73200.0
2006-11-21 09:30:00,18.23,18.3,18.07,18.12,153900.0,9.8746,9.9125,9.7879,9.815,153900.0
2006-11-21 10:00:00,18.12,18.19,18.0,18.09,146550.0,9.815,9.8529,9.75,9.7987,146550.0
2006-11-21 10:30:00,18.08,18.09,18.0,18.09,67350.0,9.7933,9.7987,9.75,9.7987,67350.0
2006-11-21 11:00:00,18.1,18.19,18.1,18.18,33450.0,9.8042,9.8529,9.8042,9.8475,33450.0
2006-11-21 11:30:00,18.18,18.25,18.18,18.25,26100.0,9.8475,9.8854,9.8475,9.8854,26100.0
2006-11-21 12:00:00,18.25,18.31,18.25,18.3,27750.0,9.8854,9.9179,9.8854,9.9125,27750.0
2006-11-21 12:30:00,18.31,18.35,18.3,18.34,59100.0,9.9179,9.9396,9.9125,9.9342,59100.0
2006-11-21 13:00:00,18.33,18.35,18.29,18.3,15750.0,9.9287,9.9396,9.9071,9.9125,15750.0
2006-11-21 13:30:00,18.31,18.37,18.29,18.36,27750.0,9.9179,9.9504,9.9071,9.945,27750.0
2006-11-21 14:00:00,18.37,18.39,18.35,18.37,12600.0,9.9504,9.9612,9.9396,9.9504,12600.0
2006-11-21 14:30:00,18.38,18.42,18.38,18.41,22500.0,9.9558,9.9775,9.9558,9.9721,22500.0
2006-11-21 15:00:00,18.41,18.42,18.39,18.41,53250.0,9.9721,9.9775,9.9612,9.9721,53250.0
2006-11-21 15:30:00,18.41,18.43,18.37,18.4,50400.0,9.9721,9.9829,9.9504,9.9667,50400.0
2006-11-22 09:30:00,18.35,18.39,18.31,18.33,88800.0,9.9396,9.9612,9.9179,9.9287,88800.0
2006-11-22 10:00:00,18.33,18.33,18.25,18.27,29700.0,9.9287,9.9287,9.8854,9.8962,29700.0
2006-11-22 10:30:00,18.27,18.29,18.2,18.27,29100.0,9.8962,9.9071,9.8583,9.8962,29100.0
2006-11-22 11:00:00,18.27,18.33,18.27,18.31,16350.0,9.8962,9.9287,9.8962,9.9179,16350.0
2006-11-22 11:30:00,18.31,18.33,18.27,18.31,22650.0,9.9179,9.9287,9.8962,9.9179,22650.0
2006-11-22 12:00:00,18.3,18.34,18.27,18.31,36300.0,9.9125,9.9342,9.8962,9.9179,36300.0
2006-11-22 12:30:00,18.31,18.33,18.28,18.31,37500.0,9.9179,9.9287,9.9017,9.9179,37500.0
2006-11-22 13:00:00,18.29,18.33,18.25,18.31,28350.0,9.9071,9.9287,9.8854,9.9179,28350.0
2006-11-22 13:30:00,18.31,18.31,18.24,18.27,25200.0,9.9179,9.9179,9.88,9.8962,25200.0
2006-11-22 14:00:00,18.27,18.3,18.24,18.25,22500.0,9.8962,9.9125,9.88,9.8854,22500.0
2006-11-22 14:30:00,18.25,18.26,18.23,18.24,27300.0,9.8854,9.8908,9.8746,9.88,27300.0
2006-11-22 15:00:00,18.24,18.27,18.21,18.21,40500.0,9.88,9.8962,9.8637,9.8637,40500.0
2006-11-22 15:30:00,18.2,18.31,18.19,18.29,29700.0,9.8583,9.9179,9.8529,9.9071,29700.0
2006-11-24 09:30:00,18.25,18.37,18.23,18.3,18150.0,9.8854,9.9504,9.8746,9.9125,18150.0
2006-11-24 10:00:00,18.31,18.37,18.29,18.33,17250.0,9.9179,9.9504,9.9071,9.9287,17250.0
2006-11-24 10:30:00,18.37,18.38,18.33,18.37,5400.0,9.9504,9.9558,9.9287,9.9504,5400.0
2006-11-24 11:00:00,18.37,18.39,18.36,18.39,5250.0,9.9504,9.9612,9.945,9.9612,5250.0
2006-11-24 11:30:00,18.39,18.39,18.37,18.38,4500.0,9.9612,9.9612,9.9504,9.9558,4500.0
2006-11-24 12:00:00,18.37,18.4,18.37,18.39,7200.0,9.9504,9.9667,9.9504,9.9612,7200.0
2006-11-24 12:30:00,18.4,18.41,18.37,18.39,17550.0,9.9667,9.9721,9.9504,9.9612,17550.0
2006-11-24 13:00:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-24 13:30:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-24 14:00:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-24 14:30:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-24 15:00:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-24 15:30:00,18.39,18.39,18.39,18.39,0.0,9.9612,9.9612,9.9612,9.9612,0.0
2006-11-27 09:30:00,18.43,18.65,18.4,18.45,79650.0,9.9829,10.1021,9.9667,9.9937,79650.0
2006-11-27 10:00:00,18.45,18.46,18.42,18.43,60450.0,9.9937,9.9992,9.9775,9.9829,60450.0
2006-11-27 10:30:00,18.45,18.45,18.37,18.39,40950.0,9.9937,9.9937,9.9504,9.9612,40950.0
2006-11-27 11:00:00,18.39,18.39,18.24,18.24,37050.0,9.9612,9.9612,9.88,9.88,37050.0
2006-11-27 11:30:00,18.23,18.27,18.22,18.24,38250.0,9.8746,9.8962,9.8692,9.88,38250.0
2006-11-27 12:00:00,18.24,18.27,18.21,18.26,26250.0,9.88,9.8962,9.8637,9.8908,26250.0
2006-11-27 12:30:00,18.26,18.26,18.23,18.24,18300.0,9.8908,9.8908,9.8746,9.88,18300.0
2006-11-27 13:00:00,18.23,18.27,18.22,18.23,35850.0,9.8746,9.8962,9.8692,9.8746,35850.0
2006-11-27 13:30:00,18.23,18.31,18.19,18.21,74700.0,9.8746,9.9179,9.8529,9.8637,74700.0
2006-11-27 14:00:00,18.21,18.21,18.17,18.17,35100.0,9.8637,9.8637,9.8421,9.8421,35100.0
2006-11-27 14:30:00,18.17,18.17,18.12,18.13,49500.0,9.8421,9.8421,9.815,9.8204,49500.0
2006-11-27 15:00:00,18.12,18.14,18.12,18.14,39750.0,9.815,9.8258,9.815,9.8258,39750.0
2006-11-27 15:30:00,18.13,18.22,18.13,18.2,75600.0,9.8204,9.8692,9.8204,9.8583,75600.0
2006-11-28 09:30:00,18.13,18.21,18.07,18.19,36150.0,9.8204,9.8637,9.7879,9.8529,36150.0
2006-11-28 10:00:00,18.19,18.22,18.14,18.16,90900.0,9.8529,9.8692,9.8258,9.8367,90900.0
2006-11-28 10:30:00,18.17,18.23,18.16,18.23,41100.0,9.8421,9.8746,9.8367,9.8746,41100.0
2006-11-28 11:00:00,18.23,18.27,18.23,18.27,88200.0,9.8746,9.8962,9.8746,9.8962,88200.0
2006-11-28 11:30:00,18.27,18.3,18.26,18.26,66000.0,9.8962,9.9125,9.8908,9.8908,66000.0
2006-11-28 12:00:00,18.27,18.32,18.24,18.3,28050.0,9.8962,9.9233,9.88,9.9125,28050.0
2006-11-28 12:30:00,18.31,18.31,18.25,18.31,22650.0,9.9179,9.9179,9.8854,9.9179,22650.0
2006-11-28 13:00:00,18.31,18.35,18.25,18.26,29100.0,9.9179,9.9396,9.8854,9.8908,29100.0
2006-11-28 13:30:00,18.26,18.32,18.26,18.29,33900.0,9.8908,9.9233,9.8908,9.9071,33900.0
2006-11-28 14:00:00,18.29,18.33,18.29,18.32,19350.0,9.9071,9.9287,9.9071,9.9233,19350.0
2006-11-28 14:30:00,18.31,18.33,18.29,18.31,17850.0,9.9179,9.9287,9.9071,9.9179,17850.0
2006-11-28 15:00:00,18.3,18.32,18.29,18.32,31350.0,9.9125,9.9233,9.9071,9.9233,31350.0
2006-11-28 15:30:00,18.31,18.34,18.29,18.32,63900.0,9.9179,9.9342,9.9071,9.9233,63900.0
2006-11-29 09:30:00,18.37,18.44,18.37,18.4,47400.0,9.9504,9.9883,9.9504,9.9667,47400.0
2006-11-29 10:00:00,18.39,18.52,18.39,18.49,46500.0,9.9612,10.0317,9.9612,10.0154,46500.0
2006-11-29 10:30:00,18.49,18.51,18.47,18.49,37200.0,10.0154,10.0262,10.0046,10.0154,37200.0
2006-11-29 11:00:00,18.49,18.54,18.49,18.53,23550.0,10.0154,10.0425,10.0154,10.0371,23550.0
2006-11-29 11:30:00,18.51,18.56,18.51,18.53,35850.0,10.0262,10.0533,10.0262,10.0371,35850.0
2006-11-29 12:00:00,18.53,18.59,18.53,18.55,42900.0,10.0371,10.0696,10.0371,10.0479,42900.0
2006-11-29 12:30:00,18.56,18.57,18.53,18.57,27300.0,10.0533,10.0587,10.0371,10.0587,27300.0
2006-11-29 13:00:00,18.57,18.57,18.53,18.55,36900.0,10.0587,10.0587,10.0371,10.0479,36900.0
2006-11-29 13:30:00,18.55,18.58,18.53,18.58,29400.0,10.0479,10.0642,10.0371,10.0642,29400.0
2006-11-29 14:00:00,18.57,18.58,18.55,18.57,55800.0,10.0587,10.0642,10.0479,10.0587,55800.0
2006-11-29 14:30:00,18.57,18.63,18.57,18.63,24900.0,10.0587,10.0912,10.0587,10.0912,24900.0
2006-11-29 15:00:00,18.63,18.65,18.63,18.65,29250.0,10.0912,10.1021,10.0912,10.1021,29250.0
2006-11-29 15:30:00,18.65,18.68,18.63,18.67,84900.0,10.1021,10.1183,10.0912,10.1129,84900.0
2006-11-30 09:30:00,18.63,18.73,18.62,18.7,351000.0,10.0912,10.1454,10.0858,10.1292,351000.0
2006-11-30 10:00:00,18.67,18.69,18.6,18.65,66750.0,10.1129,10.1237,10.075,10.1021,66750.0
2006-11-30 10:30:00,18.65,18.69,18.62,18.63,50100.0,10.1021,10.1237,10.0858,10.0912,50100.0
2006-11-30 11:00:00,18.64,18.66,18.61,18.64,63000.0,10.0967,10.1075,10.0804,10.0967,63000.0
2006-11-30 11:30:00,18.64,18.67,18.61,18.66,31200.0,10.0967,10.1129,10.0804,10.1075,31200.0
2006-11-30 12:00:00,18.66,18.69,18.63,18.68,50700.0,10.1075,10.1237,10.0912,10.1183,50700.0
2006-11-30 12:30:00,18.69,18.73,18.66,18.66,27600.0,10.1237,10.1454,10.1075,10.1075,27600.0
2006-11-30 13:00:00,18.65,18.73,18.63,18.71,39300.0,10.1021,10.1454,10.0912,10.1346,39300.0
2006-11-30 13:30:00,18.71,18.73,18.65,18.65,38100.0,10.1346,10.1454,10.1021,10.1021,38100.0
2006-11-30 14:00:00,18.65,18.69,18.64,18.69,80250.0,10.1021,10.1237,10.0967,10.1237,80250.0
2006-11-30 14:30:00,18.7,18.73,18.69,18.72,54000.0,10.1292,10.1454,10.1237,10.14,54000.0
2006-11-30 15:00:00,18.71,18.75,18.71,18.75,47700.0,10.1346,10.1562,10.1346,10.1562,47700.0
2006-11-30 15:30:00,18.74,18.79,18.71,18.78,73050.0,10.1508,10.1779,10.1346,10.1725,73050.0
2006-12-01 09:30:00,18.79,18.8,18.65,18.67,82800.0,10.1779,10.1833,10.1021,10.1129,82800.0
2006-12-01 10:00:00,18.65,18.65,18.55,18.57,45150.0,10.1021,10.1021,10.0479,10.0587,45150.0
2006-12-01 10:30:00,18.58,18.59,18.5,18.54,67050.0,10.0642,10.0696,10.0208,10.0425,67050.0
2006-12-01 11:00:00,18.53,18.53,18.43,18.45,73500.0,10.0371,10.0371,9.9829,9.9937,73500.0
2006-12-01 11:30:00,18.44,18.49,18.43,18.49,72450.0,9.9883,10.0154,9.9829,10.0154,72450.0
2006-12-01 12:00:00,18.48,18.52,18.43,18.51,19950.0,10.01,10.0317,9.9829,10.0262,19950.0
2006-12-01 12:30:00,18.51,18.52,18.47,18.49,12150.0,10.0262,10.0317,10.0046,10.0154,12150.0
2006-12-01 13:00:00,18.49,18.49,18.4,18.4,24600.0,10.0154,10.0154,9.9667,9.9667,24600.0
2006-12-01 13:30:00,18.38,18.42,18.29,18.36,97200.0,9.9558,9.9775,9.9071,9.945,97200.0
2006-12-01 14:00:00,18.35,18.37,18.29,18.3,33450.0,9.9396,9.9504,9.9071,9.9125,33450.0
2006-12-01 14:30:00,18.31,18.31,18.24,18.28,56550.0,9.9179,9.9179,9.88,9.9017,56550.0
2006-12-01 15:00:00,18.29,18.35,18.28,18.31,68850.0,9.9071,9.9396,9.9017,9.9179,68850.0
2006-12-01 15:30:00,18.31,18.39,18.29,18.36,110400.0,9.9179,9.9612,9.9071,9.945,110400.0
2006-12-04 09:30:00,18.39,18.65,18.39,18.64,99600.0,9.9612,10.1021,9.9612,10.0967,99600.0
2006-12-04 10:00:00,18.65,18.67,18.61,18.65,52800.0,10.1021,10.1129,10.0804,10.1021,52800.0
2006-12-04 10:30:00,18.65,18.67,18.57,18.61,51150.0,10.1021,10.1129,10.0587,10.0804,51150.0
2006-12-04 11:00:00,18.6,18.75,18.6,18.71,92100.0,10.075,10.1562,10.075,10.1346,92100.0
2006-12-04 11:30:00,18.71,18.73,18.7,18.71,38550.0,10.1346,10.1454,10.1292,10.1346,38550.0
2006-12-04 12:00:00,18.71,18.72,18.69,18.7,45450.0,10.1346,10.14,10.1237,10.1292,45450.0
2006-12-04 12:30:00,18.7,18.73,18.7,18.73,31500.0,10.1292,10.1454,10.1292,10.1454,31500.0
2006-12-04 13:00:00,18.73,18.73,18.72,18.73,43650.0,10.1454,10.1454,10.14,10.1454,43650.0
2006-12-04 13:30:00,18.73,18.77,18.73,18.74,43050.0,10.1454,10.1671,10.1454,10.1508,43050.0
2006-12-04 14:00:00,18.75,18.75,18.71,18.73,40200.0,10.1562,10.1562,10.1346,10.1454,40200.0
2006-12-04 14:30:00,18.73,18.77,18.73,18.73,56250.0,10.1454,10.1671,10.1454,10.1454,56250.0
2006-12-04 15:00:00,18.73,18.79,18.73,18.78,94650.0,10.1454,10.1779,10.1454,10.1725,94650.0
2006-12-04 15:30:00,18.78,18.79,18.75,18.75,99150.0,10.1725,10.1779,10.1562,10.1562,99150.0
2006-12-05 09:30:00,18.77,18.83,18.73,18.81,96450.0,10.1671,10.1996,10.1454,10.1887,96450.0
2006-12-05 10:00:00,18.81,18.83,18.67,18.68,88050.0,10.1887,10.1996,10.1129,10.1183,88050.0
2006-12-05 10:30:00,18.68,18.75,18.67,18.74,83400.0,10.1183,10.1562,10.1129,10.1508,83400.0
2006-12-05 11:00:00,18.75,18.77,18.71,18.72,49800.0,10.1562,10.1671,10.1346,10.14,49800.0
2006-12-05 11:30:00,18.72,18.74,18.71,18.71,31950.0,10.14,10.1508,10.1346,10.1346,31950.0
2006-12-05 12:00:00,18.69,18.73,18.66,18.66,28800.0,10.1237,10.1454,10.1075,10.1075,28800.0
2006-12-05 12:30:00,18.67,18.71,18.66,18.67,30450.0,10.1129,10.1346,10.1075,10.1129,30450.0
2006-12-05 13:00:00,18.67,18.67,18.65,18.65,39900.0,10.1129,10.1129,10.1021,10.1021,39900.0
2006-12-05 13:30:00,18.67,18.67,18.65,18.67,20250.0,10.1129,10.1129,10.1021,10.1129,20250.0
2006-12-05 14:00:00,18.67,18.71,18.66,18.7,36750.0,10.1129,10.1346,10.1075,10.1292,36750.0
2006-12-05 14:30:00,18.7,18.73,18.69,18.72,32400.0,10.1292,10.1454,10.1237,10.14,32400.0
2006-12-05 15:00:00,18.72,18.73,18.7,18.73,29550.0,10.14,10.1454,10.1292,10.1454,29550.0
2006-12-05 15:30:00,18.73,18.76,18.71,18.74,73950.0,10.1454,10.1617,10.1346,10.1508,73950.0
2006-12-06 09:30:00,18.73,18.81,18.67,18.78,35250.0,10.1454,10.1887,10.1129,10.1725,35250.0
2006-12-06 10:00:00,18.78,18.8,18.75,18.78,40200.0,10.1725,10.1833,10.1562,10.1725,40200.0
2006-12-06 10:30:00,18.77,18.79,18.73,18.77,26400.0,10.1671,10.1779,10.1454,10.1671,26400.0
2006-12-06 11:00:00,18.78,18.79,18.75,18.76,25350.0,10.1725,10.1779,10.1562,10.1617,25350.0
2006-12-06 11:30:00,18.76,18.77,18.75,18.75,9750.0,10.1617,10.1671,10.1562,10.1562,9750.0
2006-12-06 12:00:00,18.75,18.76,18.74,18.75,12900.0,10.1562,10.1617,10.1508,10.1562,12900.0
2006-12-06 12:30:00,18.75,18.75,18.74,18.75,17850.0,10.1562,10.1562,10.1508,10.1562,17850.0
2006-12-06 13:00:00,18.75,18.75,18.74,18.75,16950.0,10.1562,10.1562,10.1508,10.1562,16950.0
2006-12-06 13:30:00,18.75,18.75,18.75,18.75,10650.0,10.1562,10.1562,10.1562,10.1562,10650.0
2006-12-06 14:00:00,18.75,18.77,18.74,18.75,23700.0,10.1562,10.1671,10.1508,10.1562,23700.0
2006-12-06 14:30:00,18.75,18.78,18.74,18.74,21600.0,10.1562,10.1725,10.1508,10.1508,21600.0
2006-12-06 15:00:00,18.74,18.76,18.73,18.75,19950.0,10.1508,10.1617,10.1454,10.1562,19950.0
2006-12-06 15:30:00,18.75,18.77,18.73,18.75,41400.0,10.1562,10.1671,10.1454,10.1562,41400.0
2006-12-07 09:30:00,18.8,18.83,18.72,18.76,33150.0,10.1833,10.1996,10.14,10.1617,33150.0
2006-12-07 10:00:00,18.76,18.78,18.69,18.69,15450.0,10.1617,10.1725,10.1237,10.1237,15450.0
2006-12-07 10:30:00,18.67,18.71,18.65,18.7,14700.0,10.1129,10.1346,10.1021,10.1292,14700.0
2006-12-07 11:00:00,18.69,18.69,18.65,18.65,122250.0,10.1237,10.1237,10.1021,10.1021,122250.0
2006-12-07 11:30:00,18.66,18.71,18.66,18.7,15000.0,10.1075,10.1346,10.1075,10.1292,15000.0
2006-12-07 12:00:00,18.71,18.73,18.69,18.7,73950.0,10.1346,10.1454,10.1237,10.1292,73950.0
2006-12-07 12:30:00,18.7,18.7,18.66,18.67,7500.0,10.1292,10.1292,10.1075,10.1129,7500.0
2006-12-07 13:00:00,18.67,18.73,18.67,18.71,22350.0,10.1129,10.1454,10.1129,10.1346,22350.0
2006-12-07 13:30:00,18.72,18.74,18.69,18.69,22200.0,10.14,10.1508,10.1237,10.1237,22200.0
2006-12-07 14:00:00,18.69,19.33,18.64,18.9,501900.0,10.1237,10.4704,10.0967,10.2375,501900.0
2006-12-07 14:30:00,18.89,18.98,18.88,18.89,63750.0,10.2321,10.2808,10.2267,10.2321,63750.0
2006-12-07 15:00:00,18.88,18.88,18.8,18.81,195750.0,10.2267,10.2267,10.1833,10.1887,195750.0
2006-12-07 15:30:00,18.8,18.85,18.79,18.81,73500.0,10.1833,10.2104,10.1779,10.1887,73500.0
2006-12-08 09:30:00,18.81,18.89,18.66,18.67,37800.0,10.1887,10.2321,10.1075,10.1129,37800.0
2006-12-08 10:00:00,18.66,18.74,18.62,18.73,35250.0,10.1075,10.1508,10.0858,10.1454,35250.0
2006-12-08 10:30:00,18.73,18.84,18.73,18.83,15600.0,10.1454,10.205,10.1454,10.1996,15600.0
2006-12-08 11:00:00,18.83,18.9,18.83,18.85,22800.0,10.1996,10.2375,10.1996,10.2104,22800.0
2006-12-08 11:30:00,18.86,18.87,18.79,18.81,19650.0,10.2158,10.2212,10.1779,10.1887,19650.0
2006-12-08 12:00:00,18.81,18.82,18.8,18.81,12450.0,10.1887,10.1942,10.1833,10.1887,12450.0
2006-12-08 12:30:00,18.81,18.83,18.78,18.83,14700.0,10.1887,10.1996,10.1725,10.1996,14700.0
2006-12-08 13:00:00,18.81,18.84,18.81,18.81,8550.0,10.1887,10.205,10.1887,10.1887,8550.0
2006-12-08 13:30:00,18.81,18.82,18.79,18.79,12300.0,10.1887,10.1942,10.1779,10.1779,12300.0
2006-12-08 14:00:00,18.8,18.86,18.79,18.8,36150.0,10.1833,10.2158,10.1779,10.1833,36150.0
2006-12-08 14:30:00,18.79,18.81,18.77,18.8,25350.0,10.1779,10.1887,10.1671,10.1833,25350.0
2006-12-08 15:00:00,18.79,18.79,18.77,18.79,26100.0,10.1779,10.1779,10.1671,10.1779,26100.0
2006-12-08 15:30:00,18.79,18.8,18.75,18.79,28950.0,10.1779,10.1833,10.1562,10.1779,28950.0
2006-12-11 09:30:00,18.79,18.83,18.75,18.76,51750.0,10.1779,10.1996,10.1562,10.1617,51750.0
2006-12-11 10:00:00,18.76,18.77,18.69,18.71,29850.0,10.1617,10.1671,10.1237,10.1346,29850.0
2006-12-11 10:30:00,18.71,18.71,18.67,18.7,34500.0,10.1346,10.1346,10.1129,10.1292,34500.0
2006-12-11 11:00:00,18.69,18.7,18.67,18.67,48300.0,10.1237,10.1292,10.1129,10.1129,48300.0
2006-12-11 11:30:00,18.67,18.7,18.67,18.69,9900.0,10.1129,10.1292,10.1129,10.1237,9900.0
2006-12-11 12:00:00,18.69,18.71,18.69,18.69,13500.0,10.1237,10.1346,10.1237,10.1237,13500.0
2006-12-11 12:30:00,18.69,18.71,18.65,18.71,23250.0,10.1237,10.1346,10.1021,10.1346,23250.0
2006-12-11 13:00:00,18.71,18.73,18.67,18.73,16500.0,10.1346,10.1454,10.1129,10.1454,16500.0
2006-12-11 13:30:00,18.71,18.73,18.67,18.67,33300.0,10.1346,10.1454,10.1129,10.1129,33300.0
2006-12-11 14:00:00,18.67,18.68,18.65,18.65,32250.0,10.1129,10.1183,10.1021,10.1021,32250.0
2006-12-11 14:30:00,18.66,18.69,18.65,18.67,15750.0,10.1075,10.1237,10.1021,10.1129,15750.0
2006-12-11 15:00:00,18.67,18.67,18.63,18.63,92250.0,10.1129,10.1129,10.0912,10.0912,92250.0
2006-12-11 15:30:00,18.62,18.63,18.61,18.61,301500.0,10.0858,10.0912,10.0804,10.0804,301500.0
2006-12-12 09:30:00,18.55,18.75,18.54,18.67,231600.0,10.0479,10.1562,10.0425,10.1129,231600.0
2006-12-12 10:00:00,18.67,18.73,18.65,18.68,45300.0,10.1129,10.1454,10.1021,10.1183,45300.0
2006-12-12 10:30:00,18.69,18.72,18.59,18.63,58200.0,10.1237,10.14,10.0696,10.0912,58200.0
2006-12-12 11:00:00,18.63,18.63,18.55,18.61,39450.0,10.0912,10.0912,10.0479,10.0804,39450.0
2006-12-12 11:30:00,18.61,18.61,18.57,18.59,17850.0,10.0804,10.0804,10.0587,10.0696,17850.0
2006-12-12 12:00:00,18.59,18.59,18.53,18.55,22950.0,10.0696,10.0696,10.0371,10.0479,22950.0
2006-12-12 12:30:00,18.54,18.6,18.53,18.6,26400.0,10.0425,10.075,10.0371,10.075,26400.0
2006-12-12 13:00:00,18.59,18.61,18.59,18.59,14700.0,10.0696,10.0804,10.0696,10.0696,14700.0
2006-12-12 13:30:00,18.6,18.61,18.59,18.59,60150.0,10.075,10.0804,10.0696,10.0696,60150.0
2006-12-12 14:00:00,18.59,18.62,18.57,18.59,73500.0,10.0696,10.0858,10.0587,10.0696,73500.0
2006-12-12 14:30:00,18.61,18.63,18.56,18.62,56400.0,10.0804,10.0912,10.0533,10.0858,56400.0
2006-12-12 15:00:00,18.63,18.65,18.56,18.59,57000.0,10.0912,10.1021,10.0533,10.0696,57000.0
2006-12-12 15:30:00,18.59,18.65,18.59,18.64,52500.0,10.0696,10.1021,10.0696,10.0967,52500.0
2006-12-13 09:30:00,18.57,18.57,18.45,18.49,67500.0,10.1229,10.1229,10.0574,10.0792,67500.0
2006-12-13 10:00:00,18.5,18.52,18.43,18.49,30750.0,10.0847,10.0956,10.0465,10.0792,30750.0
2006-12-13 10:30:00,18.47,18.49,18.43,18.47,114450.0,10.0683,10.0792,10.0465,10.0683,114450.0
2006-12-13 11:00:00,18.47,18.5,18.47,18.5,25800.0,10.0683,10.0847,10.0683,10.0847,25800.0
2006-12-13 11:30:00,18.5,18.5,18.49,18.49,21300.0,10.0847,10.0847,10.0792,10.0792,21300.0
2006-12-13 12:00:00,18.48,18.5,18.46,18.49,48750.0,10.0738,10.0847,10.0629,10.0792,48750.0
2006-12-13 12:30:00,18.49,18.5,18.46,18.47,19200.0,10.0792,10.0847,10.0629,10.0683,19200.0
2006-12-13 13:00:00,18.47,18.49,18.46,18.49,31050.0,10.0683,10.0792,10.0629,10.0792,31050.0
2006-12-13 13:30:00,18.49,18.49,18.42,18.47,20550.0,10.0792,10.0792,10.0411,10.0683,20550.0
2006-12-13 14:00:00,18.47,18.49,18.43,18.46,20550.0,10.0683,10.0792,10.0465,10.0629,20550.0
2006-12-13 14:30:00,18.45,18.47,18.45,18.47,22500.0,10.0574,10.0683,10.0574,10.0683,22500.0
2006-12-13 15:00:00,18.47,18.48,18.43,18.45,45450.0,10.0683,10.0738,10.0465,10.0574,45450.0
2006-12-13 15:30:00,18.43,18.5,18.43,18.43,68100.0,10.0465,10.0847,10.0465,10.0465,68100.0
2006-12-14 09:30:00,18.46,18.54,18.43,18.53,58500.0,10.0629,10.1065,10.0465,10.1011,58500.0
2006-12-14 10:00:00,18.53,18.55,18.45,18.48,50850.0,10.1011,10.112,10.0574,10.0738,50850.0
2006-12-14 10:30:00,18.48,18.53,18.41,18.48,70350.0,10.0738,10.1011,10.0356,10.0738,70350.0
2006-12-14 11:00:00,18.48,18.52,18.43,18.45,24750.0,10.0738,10.0956,10.0465,10.0574,24750.0
2006-12-14 11:30:00,18.45,18.48,18.43,18.45,17550.0,10.0574,10.0738,10.0465,10.0574,17550.0
2006-12-14 12:00:00,18.45,18.47,18.43,18.45,29850.0,10.0574,10.0683,10.0465,10.0574,29850.0
2006-12-14 12:30:00,18.43,18.47,18.41,18.43,23100.0,10.0465,10.0683,10.0356,10.0465,23100.0
2006-12-14 13:00:00,18.44,18.45,18.43,18.44,16350.0,10.052,10.0574,10.0465,10.052,16350.0
2006-12-14 13:30:00,18.44,18.45,18.4,18.43,28200.0,10.052,10.0574,10.0302,10.0465,28200.0
2006-12-14 14:00:00,18.43,18.45,18.4,18.41,15450.0,10.0465,10.0574,10.0302,10.0356,15450.0
2006-12-14 14:30:00,18.41,18.45,18.41,18.44,10500.0,10.0356,10.0574,10.0356,10.052,10500.0
2006-12-14 15:00:00,18.44,18.47,18.42,18.45,35250.0,10.052,10.0683,10.0411,10.0574,35250.0
2006-12-14 15:30:00,18.45,18.48,18.45,18.47,84600.0,10.0574,10.0738,10.0574,10.0683,84600.0
2006-12-15 09:30:00,18.47,18.5,18.35,18.4,60300.0,10.0683,10.0847,10.0029,10.0302,60300.0
2006-12-15 10:00:00,18.43,18.45,18.37,18.41,29700.0,10.0465,10.0574,10.0138,10.0356,29700.0
2006-12-15 10:30:00,18.45,18.46,18.41,18.43,41250.0,10.0574,10.0629,10.0356,10.0465,41250.0
2006-12-15 11:00:00,18.43,18.47,18.43,18.47,25050.0,10.0465,10.0683,10.0465,10.0683,25050.0
2006-12-15 11:30:00,18.46,18.49,18.42,18.43,42750.0,10.0629,10.0792,10.0411,10.0465,42750.0
2006-12-15 12:00:00,18.45,18.5,18.4,18.5,40350.0,10.0574,10.0847,10.0302,10.0847,40350.0
2006-12-15 12:30:00,18.49,18.51,18.47,18.49,28650.0,10.0792,10.0901,10.0683,10.0792,28650.0
2006-12-15 13:00:00,18.49,18.51,18.47,18.49,20850.0,10.0792,10.0901,10.0683,10.0792,20850.0
2006-12-15 13:30:00,18.49,18.5,18.44,18.45,34800.0,10.0792,10.0847,10.052,10.0574,34800.0
2006-12-15 14:00:00,18.45,18.49,18.45,18.48,23100.0,10.0574,10.0792,10.0574,10.0738,23100.0
2006-12-15 14:30:00,18.47,18.55,18.44,18.49,66900.0,10.0683,10.112,10.052,10.0792,66900.0
2006-12-15 15:00:00,18.48,18.53,18.48,18.49,28950.0,10.0738,10.1011,10.0738,10.0792,28950.0
2006-12-15 15:30:00,18.49,18.51,18.44,18.47,60000.0,10.0792,10.0901,10.052,10.0683,60000.0
2006-12-18 09:30:00,18.44,18.48,18.37,18.43,18600.0,10.052,10.0738,10.0138,10.0465,18600.0
2006-12-18 10:00:00,18.43,18.48,18.33,18.39,56250.0,10.0465,10.0738,9.992,10.0247,56250.0
2006-12-18 10:30:00,18.38,18.38,18.31,18.33,37500.0,10.0193,10.0193,9.9811,9.992,37500.0
2006-12-18 11:00:00,18.33,18.33,18.23,18.25,51750.0,9.992,9.992,9.9375,9.9484,51750.0
2006-12-18 11:30:00,18.25,18.26,18.18,18.19,35550.0,9.9484,9.9539,9.9103,9.9157,35550.0
2006-12-18 12:00:00,18.19,18.19,18.15,18.17,33300.0,9.9157,9.9157,9.8939,9.9048,33300.0
2006-12-18 12:30:00,18.17,18.19,18.15,18.15,10350.0,9.9048,9.9157,9.8939,9.8939,10350.0
2006-12-18 13:00:00,18.15,18.15,18.11,18.13,17250.0,9.8939,9.8939,9.8721,9.883,17250.0
2006-12-18 13:30:00,18.13,18.14,18.09,18.11,52350.0,9.883,9.8885,9.8612,9.8721,52350.0
2006-12-18 14:00:00,18.11,18.13,18.07,18.07,19800.0,9.8721,9.883,9.8503,9.8503,19800.0
2006-12-18 14:30:00,18.07,18.09,18.02,18.02,35100.0,9.8503,9.8612,9.823,9.823,35100.0
2006-12-18 15:00:00,18.03,18.05,18.02,18.03,33150.0,9.8285,9.8394,9.823,9.8285,33150.0
2006-12-18 15:30:00,18.03,18.1,18.01,18.1,99600.0,9.8285,9.8667,9.8176,9.8667,99600.0
2006-12-19 09:30:00,18.07,18.09,17.95,18.01,82050.0,9.8503,9.8612,9.7849,9.8176,82050.0
2006-12-19 10:00:00,18.01,18.07,17.99,18.03,77400.0,9.8176,9.8503,9.8067,9.8285,77400.0
2006-12-19 10:30:00,18.04,18.05,18.01,18.05,44250.0,9.8339,9.8394,9.8176,9.8394,44250.0
2006-12-19 11:00:00,18.05,18.11,18.05,18.06,41250.0,9.8394,9.8721,9.8394,9.8448,41250.0
2006-12-19 11:30:00,18.07,18.12,18.05,18.11,39750.0,9.8503,9.8776,9.8394,9.8721,39750.0
2006-12-19 12:00:00,18.11,18.17,18.09,18.11,196500.0,9.8721,9.9048,9.8612,9.8721,196500.0
2006-12-19 12:30:00,18.11,18.16,18.1,18.13,59550.0,9.8721,9.8994,9.8667,9.883,59550.0
2006-12-19 13:00:00,18.13,18.17,18.09,18.17,68550.0,9.883,9.9048,9.8612,9.9048,68550.0
2006-12-19 13:30:00,18.17,18.2,18.13,18.2,69450.0,9.9048,9.9212,9.883,9.9212,69450.0
2006-12-19 14:00:00,18.2,18.25,18.2,18.24,85200.0,9.9212,9.9484,9.9212,9.943,85200.0
2006-12-19 14:30:00,18.23,18.27,18.2,18.23,73650.0,9.9375,9.9593,9.9212,9.9375,73650.0
2006-12-19 15:00:00,18.23,18.27,18.22,18.23,58350.0,9.9375,9.9593,9.9321,9.9375,58350.0
2006-12-19 15:30:00,18.23,18.25,18.17,18.21,41400.0,9.9375,9.9484,9.9048,9.9266,41400.0
2006-12-20 09:30:00,18.21,18.23,18.16,18.21,26850.0,9.9266,9.9375,9.8994,9.9266,26850.0
2006-12-20 10:00:00,18.21,18.26,18.19,18.2,23850.0,9.9266,9.9539,9.9157,9.9212,23850.0
2006-12-20 10:30:00,18.2,18.23,18.19,18.23,20700.0,9.9212,9.9375,9.9157,9.9375,20700.0
2006-12-20 11:00:00,18.23,18.23,18.17,18.17,21450.0,9.9375,9.9375,9.9048,9.9048,21450.0
2006-12-20 11:30:00,18.17,18.2,18.17,18.2,18150.0,9.9048,9.9212,9.9048,9.9212,18150.0
2006-12-20 12:00:00,18.2,18.21,18.18,18.19,23400.0,9.9212,9.9266,9.9103,9.9157,23400.0
2006-12-20 12:30:00,18.18,18.2,18.17,18.19,21300.0,9.9103,9.9212,9.9048,9.9157,21300.0
2006-12-20 13:00:00,18.19,18.21,18.18,18.2,29400.0,9.9157,9.9266,9.9103,9.9212,29400.0
2006-12-20 13:30:00,18.2,18.21,18.17,18.21,19200.0,9.9212,9.9266,9.9048,9.9266,19200.0
2006-12-20 14:00:00,18.21,18.24,18.2,18.23,17250.0,9.9266,9.943,9.9212,9.9375,17250.0
2006-12-20 14:30:00,18.23,18.26,18.18,18.24,61800.0,9.9375,9.9539,9.9103,9.943,61800.0
2006-12-20 15:00:00,18.23,18.28,18.23,18.23,56700.0,9.9375,9.9648,9.9375,9.9375,56700.0
2006-12-20 15:30:00,18.23,18.25,18.19,18.2,52950.0,9.9375,9.9484,9.9157,9.9212,52950.0
2006-12-21 09:30:00,18.21,18.31,18.21,18.27,22800.0,9.9266,9.9811,9.9266,9.9593,22800.0
2006-12-21 10:00:00,18.27,18.33,18.25,18.26,30000.0,9.9593,9.992,9.9484,9.9539,30000.0
2006-12-21 10:30:00,18.25,18.3,18.23,18.25,16950.0,9.9484,9.9757,9.9375,9.9484,16950.0
2006-12-21 11:00:00,18.26,18.28,18.25,18.26,10950.0,9.9539,9.9648,9.9484,9.9539,10950.0
2006-12-21 11:30:00,18.26,18.26,18.15,18.15,42450.0,9.9539,9.9539,9.8939,9.8939,42450.0
2006-12-21 12:00:00,18.15,18.17,18.13,18.17,30750.0,9.8939,9.9048,9.883,9.9048,30750.0
2006-12-21 12:30:00,18.16,18.16,18.07,18.09,18000.0,9.8994,9.8994,9.8503,9.8612,18000.0
2006-12-21 13:00:00,18.08,18.09,18.04,18.09,27600.0,9.8557,9.8612,9.8339,9.8612,27600.0
2006-12-21 13:30:00,18.09,18.1,18.07,18.07,15750.0,9.8612,9.8667,9.8503,9.8503,15750.0
2006-12-21 14:00:00,18.07,18.09,18.06,18.09,14550.0,9.8503,9.8612,9.8448,9.8612,14550.0
2006-12-21 14:30:00,18.08,18.09,18.01,18.03,26100.0,9.8557,9.8612,9.8176,9.8285,26100.0
2006-12-21 15:00:00,18.02,18.1,18.02,18.09,38850.0,9.823,9.8667,9.823,9.8612,38850.0
2006-12-21 15:30:00,18.09,18.12,18.05,18.09,50700.0,9.8612,9.8776,9.8394,9.8612,50700.0
2006-12-22 09:30:00,18.09,18.12,17.97,17.99,15750.0,9.8612,9.8776,9.7958,9.8067,15750.0
2006-12-22 10:00:00,17.99,18.09,17.98,18.09,12000.0,9.8067,9.8612,9.8012,9.8612,12000.0
2006-12-22 10:30:00,18.11,18.13,18.1,18.1,8700.0,9.8721,9.883,9.8667,9.8667,8700.0
2006-12-22 11:00:00,18.09,18.09,18.07,18.07,7500.0,9.8612,9.8612,9.8503,9.8503,7500.0
2006-12-22 11:30:00,18.07,18.11,18.06,18.07,21150.0,9.8503,9.8721,9.8448,9.8503,21150.0
2006-12-22 12:00:00,18.07,18.1,18.05,18.07,22050.0,9.8503,9.8667,9.8394,9.8503,22050.0
2006-12-22 12:30:00,18.07,18.07,18.05,18.05,8250.0,9.8503,9.8503,9.8394,9.8394,8250.0
2006-12-22 13:00:00,18.05,18.06,18.01,18.01,17400.0,9.8394,9.8448,9.8176,9.8176,17400.0
2006-12-22 13:30:00,18.01,18.03,17.98,18.01,20550.0,9.8176,9.8285,9.8012,9.8176,20550.0
2006-12-22 14:00:00,18.02,18.03,17.99,18.01,9450.0,9.823,9.8285,9.8067,9.8176,9450.0
2006-12-22 14:30:00,18.01,18.02,17.99,18.01,13650.0,9.8176,9.823,9.8067,9.8176,13650.0
2006-12-22 15:00:00,18.01,18.02,18.0,18.0,11550.0,9.8176,9.823,9.8121,9.8121,11550.0
2006-12-22 15:30:00,18.01,18.03,17.99,17.99,12450.0,9.8176,9.8285,9.8067,9.8067,12450.0
2006-12-26 09:30:00,17.97,18.07,17.94,18.05,17850.0,9.7958,9.8503,9.7794,9.8394,17850.0
2006-12-26 10:00:00,18.04,18.05,18.0,18.01,20100.0,9.8339,9.8394,9.8121,9.8176,20100.0
2006-12-26 10:30:00,18.02,18.03,18.0,18.0,26850.0,9.823,9.8285,9.8121,9.8121,26850.0
2006-12-26 11:00:00,18.01,18.04,18.0,18.02,25050.0,9.8176,9.8339,9.8121,9.823,25050.0
2006-12-26 11:30:00,18.02,18.04,18.02,18.04,34950.0,9.823,9.8339,9.823,9.8339,34950.0
2006-12-26 12:00:00,18.03,18.07,18.03,18.04,16500.0,9.8285,9.8503,9.8285,9.8339,16500.0
2006-12-26 12:30:00,18.05,18.05,18.03,18.04,9900.0,9.8394,9.8394,9.8285,9.8339,9900.0
2006-12-26 13:00:00,18.03,18.03,18.02,18.02,7950.0,9.8285,9.8285,9.823,9.823,7950.0
2006-12-26 13:30:00,18.03,18.07,18.01,18.05,26250.0,9.8285,9.8503,9.8176,9.8394,26250.0
2006-12-26 14:00:00,18.05,18.07,18.01,18.03,94650.0,9.8394,9.8503,9.8176,9.8285,94650.0
2006-12-26 14:30:00,18.04,18.05,18.02,18.02,9000.0,9.8339,9.8394,9.823,9.823,9000.0
2006-12-26 15:00:00,18.03,18.04,18.02,18.03,20400.0,9.8285,9.8339,9.823,9.8285,20400.0
2006-12-26 15:30:00,18.03,18.07,18.03,18.06,43950.0,9.8285,9.8503,9.8285,9.8448,43950.0
2006-12-27 09:30:00,18.21,18.21,18.09,18.16,70500.0,9.9266,9.9266,9.8612,9.8994,70500.0
2006-12-27 10:00:00,18.17,18.21,18.09,18.1,48750.0,9.9048,9.9266,9.8612,9.8667,48750.0
2006-12-27 10:30:00,18.11,18.16,18.09,18.16,44400.0,9.8721,9.8994,9.8612,9.8994,44400.0
2006-12-27 11:00:00,18.14,18.17,18.13,18.15,14250.0,9.8885,9.9048,9.883,9.8939,14250.0
2006-12-27 11:30:00,18.14,18.14,18.1,18.11,20100.0,9.8885,9.8885,9.8667,9.8721,20100.0
2006-12-27 12:00:00,18.12,18.13,18.09,18.11,26850.0,9.8776,9.883,9.8612,9.8721,26850.0
2006-12-27 12:30:00,18.11,18.17,18.1,18.13,48300.0,9.8721,9.9048,9.8667,9.883,48300.0
2006-12-27 13:00:00,18.14,18.18,18.13,18.15,36900.0,9.8885,9.9103,9.883,9.8939,36900.0
2006-12-27 13:30:00,18.15,18.16,18.13,18.15,19350.0,9.8939,9.8994,9.883,9.8939,19350.0
2006-12-27 14:00:00,18.15,18.17,18.15,18.15,19200.0,9.8939,9.9048,9.8939,9.8939,19200.0
2006-12-27 14:30:00,18.16,18.18,18.15,18.17,17100.0,9.8994,9.9103,9.8939,9.9048,17100.0
2006-12-27 15:00:00,18.17,18.21,18.17,18.18,20700.0,9.9048,9.9266,9.9048,9.9103,20700.0
2006-12-27 15:30:00,18.18,18.19,18.15,18.19,24450.0,9.9103,9.9157,9.8939,9.9157,24450.0
2006-12-28 09:30:00,18.14,18.23,18.09,18.12,42600.0,9.8885,9.9375,9.8612,9.8776,42600.0
2006-12-28 10:00:00,18.13,18.2,18.11,18.11,12000.0,9.883,9.9212,9.8721,9.8721,12000.0
2006-12-28 10:30:00,18.11,18.2,18.09,18.2,19650.0,9.8721,9.9212,9.8612,9.9212,19650.0
2006-12-28 11:00:00,18.2,18.21,18.19,18.2,10650.0,9.9212,9.9266,9.9157,9.9212,10650.0
2006-12-28 11:30:00,18.2,18.26,18.18,18.23,43350.0,9.9212,9.9539,9.9103,9.9375,43350.0
2006-12-28 12:00:00,18.21,18.25,18.21,18.23,6600.0,9.9266,9.9484,9.9266,9.9375,6600.0
2006-12-28 12:30:00,18.25,18.26,18.24,18.25,10500.0,9.9484,9.9539,9.943,9.9484,10500.0
2006-12-28 13:00:00,18.25,18.26,18.24,18.25,10200.0,9.9484,9.9539,9.943,9.9484,10200.0
2006-12-28 13:30:00,18.25,18.25,18.23,18.23,8550.0,9.9484,9.9484,9.9375,9.9375,8550.0
2006-12-28 14:00:00,18.23,18.25,18.21,18.24,31200.0,9.9375,9.9484,9.9266,9.943,31200.0
2006-12-28 14:30:00,18.23,18.27,18.22,18.24,44250.0,9.9375,9.9593,9.9321,9.943,44250.0
2006-12-28 15:00:00,18.23,18.24,18.17,18.19,16350.0,9.9375,9.943,9.9048,9.9157,16350.0
2006-12-28 15:30:00,18.19,18.22,18.19,18.22,167100.0,9.9157,9.9321,9.9157,9.9321,167100.0
2006-12-29 09:30:00,18.2,18.26,18.11,18.2,50700.0,9.9212,9.9539,9.8721,9.9212,50700.0
2006-12-29 10:00:00,18.19,18.21,18.18,18.18,13500.0,9.9157,9.9266,9.9103,9.9103,13500.0
2006-12-29 10:30:00,18.17,18.19,18.15,18.18,22950.0,9.9048,9.9157,9.8939,9.9103,22950.0
2006-12-29 11:00:00,18.19,18.19,18.17,18.19,20850.0,9.9157,9.9157,9.9048,9.9157,20850.0
2006-12-29 11:30:00,18.19,18.25,18.19,18.25,36300.0,9.9157,9.9484,9.9157,9.9484,36300.0
2006-12-29 12:00:00,18.25,18.26,18.24,18.26,19050.0,9.9484,9.9539,9.943,9.9539,19050.0
2006-12-29 12:30:00,18.25,18.26,18.22,18.25,15150.0,9.9484,9.9539,9.9321,9.9484,15150.0
2006-12-29 13:00:00,18.25,18.25,18.21,18.21,11100.0,9.9484,9.9484,9.9266,9.9266,11100.0
2006-12-29 13:30:00,18.21,18.23,18.19,18.22,15300.0,9.9266,9.9375,9.9157,9.9321,15300.0
2006-12-29 14:00:00,18.22,18.29,18.17,18.18,41850.0,9.9321,9.9702,9.9048,9.9103,41850.0
2006-12-29 14:30:00,18.17,18.19,18.17,18.19,22800.0,9.9048,9.9157,9.9048,9.9157,22800.0
2006-12-29 15:00:00,18.19,18.21,18.18,18.18,27000.0,9.9157,9.9266,9.9103,9.9103,27000.0
2006-12-29 15:30:00,18.18,18.23,18.15,18.17,40200.0,9.9103,9.9375,9.8939,9.9048,40200.0
2007-01-03 09:30:00,18.18,18.39,18.16,18.19,123450.0,9.9103,10.0247,9.8994,9.9157,123450.0
2007-01-03 10:00:00,18.2,18.33,18.2,18.32,110850.0,9.9212,9.992,9.9212,9.9866,110850.0
2007-01-03 10:30:00,18.31,18.33,18.23,18.27,70200.0,9.9811,9.992,9.9375,9.9593,70200.0
2007-01-03 11:00:00,18.29,18.3,18.25,18.29,57750.0,9.9702,9.9757,9.9484,9.9702,57750.0
2007-01-03 11:30:00,18.29,18.31,18.26,18.28,45000.0,9.9702,9.9811,9.9539,9.9648,45000.0
2007-01-03 12:00:00,18.28,18.31,18.26,18.29,53100.0,9.9648,9.9811,9.9539,9.9702,53100.0
2007-01-03 12:30:00,18.29,18.32,18.27,18.3,27750.0,9.9702,9.9866,9.9593,9.9757,27750.0
2007-01-03 13:00:00,18.3,18.32,18.29,18.31,30750.0,9.9757,9.9866,9.9702,9.9811,30750.0
2007-01-03 13:30:00,18.31,18.31,18.23,18.25,32700.0,9.9811,9.9811,9.9375,9.9484,32700.0
2007-01-03 14:00:00,18.25,18.25,18.08,18.19,68250.0,9.9484,9.9484,9.8557,9.9157,68250.0
2007-01-03 14:30:00,18.2,18.2,18.14,18.14,41250.0,9.9212,9.9212,9.8885,9.8885,41250.0
2007-01-03 15:00:00,18.14,18.18,18.13,18.15,55050.0,9.8885,9.9103,9.883,9.8939,55050.0
2007-01-03 15:30:00,18.15,18.21,18.15,18.2,76800.0,9.8939,9.9266,9.8939,9.9212,76800.0
2007-01-04 09:30:00,18.21,18.21,18.09,18.16,44100.0,9.9266,9.9266,9.8612,9.8994,44100.0
2007-01-04 10:00:00,18.18,18.23,18.17,18.21,63600.0,9.9103,9.9375,9.9048,9.9266,63600.0
2007-01-04 10:30:00,18.21,18.26,18.21,18.24,46050.0,9.9266,9.9539,9.9266,9.943,46050.0
2007-01-04 11:00:00,18.24,18.25,18.21,18.24,51900.0,9.943,9.9484,9.9266,9.943,51900.0
2007-01-04 11:30:00,18.24,18.24,18.19,18.19,34950.0,9.943,9.943,9.9157,9.9157,34950.0
2007-01-04 12:00:00,18.21,18.21,18.13,18.14,28200.0,9.9266,9.9266,9.883,9.8885,28200.0
2007-01-04 12:30:00,18.13,18.15,18.11,18.11,35700.0,9.883,9.8939,9.8721,9.8721,35700.0
2007-01-04 13:00:00,18.11,18.13,18.07,18.09,41550.0,9.8721,9.883,9.8503,9.8612,41550.0
2007-01-04 13:30:00,18.1,18.1,18.06,18.09,25650.0,9.8667,9.8667,9.8448,9.8612,25650.0
2007-01-04 14:00:00,18.09,18.14,18.09,18.13,43650.0,9.8612,9.8885,9.8612,9.883,43650.0
2007-01-04 14:30:00,18.13,18.15,18.09,18.13,38100.0,9.883,9.8939,9.8612,9.883,38100.0
2007-01-04 15:00:00,18.13,18.15,18.1,18.13,87750.0,9.883,9.8939,9.8667,9.883,87750.0
2007-01-04 15:30:00,18.13,18.15,18.09,18.11,91500.0,9.883,9.8939,9.8612,9.8721,91500.0
2007-01-05 09:30:00,18.0,18.03,17.81,17.87,43050.0,9.8121,9.8285,9.7086,9.7413,43050.0
2007-01-05 10:00:00,17.85,17.93,17.81,17.83,42300.0,9.7304,9.774,9.7086,9.7195,42300.0
2007-01-05 10:30:00,17.83,17.83,17.77,17.78,29100.0,9.7195,9.7195,9.6868,9.6922,29100.0
2007-01-05 11:00:00,17.76,17.77,17.66,17.66,42300.0,9.6813,9.6868,9.6268,9.6268,42300.0
2007-01-05 11:30:00,17.65,17.73,17.65,17.71,27600.0,9.6213,9.665,9.6213,9.6541,27600.0
2007-01-05 12:00:00,17.73,17.74,17.69,17.71,19050.0,9.665,9.6704,9.6432,9.6541,19050.0
2007-01-05 12:30:00,17.72,17.74,17.69,17.71,27450.0,9.6595,9.6704,9.6432,9.6541,27450.0
2007-01-05 13:00:00,17.7,17.74,17.68,17.74,24900.0,9.6486,9.6704,9.6377,9.6704,24900.0
2007-01-05 13:30:00,17.73,17.75,17.71,17.73,34800.0,9.665,9.6759,9.6541,9.665,34800.0
2007-01-05 14:00:00,17.73,17.74,17.67,17.69,18600.0,9.665,9.6704,9.6323,9.6432,18600.0
2007-01-05 14:30:00,17.69,17.75,17.68,17.73,47700.0,9.6432,9.6759,9.6377,9.665,47700.0
2007-01-05 15:00:00,17.73,17.74,17.7,17.74,24750.0,9.665,9.6704,9.6486,9.6704,24750.0
2007-01-05 15:30:00,17.74,17.75,17.7,17.71,51450.0,9.6704,9.6759,9.6486,9.6541,51450.0
2007-01-08 09:30:00,17.73,17.92,17.68,17.87,156300.0,9.665,9.7685,9.6377,9.7413,156300.0
2007-01-08 10:00:00,17.85,17.91,17.77,17.78,71250.0,9.7304,9.7631,9.6868,9.6922,71250.0
2007-01-08 10:30:00,17.77,17.85,17.77,17.8,25050.0,9.6868,9.7304,9.6868,9.7031,25050.0
2007-01-08 11:00:00,17.79,17.83,17.79,17.81,34050.0,9.6977,9.7195,9.6977,9.7086,34050.0
2007-01-08 11:30:00,17.8,17.86,17.78,17.83,79650.0,9.7031,9.7358,9.6922,9.7195,79650.0
2007-01-08 12:00:00,17.83,17.9,17.82,17.88,118200.0,9.7195,9.7576,9.714,9.7467,118200.0
2007-01-08 12:30:00,17.88,17.92,17.87,17.9,100500.0,9.7467,9.7685,9.7413,9.7576,100500.0
2007-01-08 13:00:00,17.9,17.91,17.88,17.91,44400.0,9.7576,9.7631,9.7467,9.7631,44400.0
2007-01-08 13:30:00,17.91,17.96,17.9,17.96,59250.0,9.7631,9.7903,9.7576,9.7903,59250.0
2007-01-08 14:00:00,17.95,17.99,17.93,17.95,136050.0,9.7849,9.8067,9.774,9.7849,136050.0
2007-01-08 14:30:00,17.96,17.97,17.92,17.93,101100.0,9.7903,9.7958,9.7685,9.774,101100.0
2007-01-08 15:00:00,17.93,17.95,17.91,17.93,140100.0,9.774,9.7849,9.7631,9.774,140100.0
2007-01-08 15:30:00,17.93,17.97,17.89,17.94,231450.0,9.774,9.7958,9.7522,9.7794,231450.0
2007-01-09 09:30:00,17.87,17.97,17.87,17.91,100800.0,9.7413,9.7958,9.7413,9.7631,100800.0
2007-01-09 10:00:00,17.9,17.93,17.88,17.93,78000.0,9.7576,9.774,9.7467,9.774,78000.0
2007-01-09 10:30:00,17.93,17.94,17.87,17.89,60900.0,9.774,9.7794,9.7413,9.7522,60900.0
2007-01-09 11:00:00,17.89,17.92,17.87,17.88,58050.0,9.7522,9.7685,9.7413,9.7467,58050.0
2007-01-09 11:30:00,17.88,17.95,17.88,17.91,76050.0,9.7467,9.7849,9.7467,9.7631,76050.0
2007-01-09 12:00:00,17.91,17.95,17.91,17.93,39900.0,9.7631,9.7849,9.7631,9.774,39900.0
2007-01-09 12:30:00,17.93,17.97,17.9,17.95,39450.0,9.774,9.7958,9.7576,9.7849,39450.0
2007-01-09 13:00:00,17.97,18.04,17.97,18.03,48150.0,9.7958,9.8339,9.7958,9.8285,48150.0
2007-01-09 13:30:00,18.03,18.06,17.97,18.03,66300.0,9.8285,9.8448,9.7958,9.8285,66300.0
2007-01-09 14:00:00,18.04,18.1,18.03,18.05,61050.0,9.8339,9.8667,9.8285,9.8394,61050.0
2007-01-09 14:30:00,18.02,18.09,18.01,18.09,36750.0,9.823,9.8612,9.8176,9.8612,36750.0
2007-01-09 15:00:00,18.08,18.13,18.03,18.13,55350.0,9.8557,9.883,9.8285,9.883,55350.0
2007-01-09 15:30:00,18.13,18.17,18.13,18.13,70800.0,9.883,9.9048,9.883,9.883,70800.0
2007-01-10 09:30:00,18.14,18.17,18.05,18.14,88350.0,9.8885,9.9048,9.8394,9.8885,88350.0
2007-01-10 10:00:00,18.14,18.21,18.11,18.12,38250.0,9.8885,9.9266,9.8721,9.8776,38250.0
2007-01-10 10:30:00,18.12,18.14,18.1,18.12,38400.0,9.8776,9.8885,9.8667,9.8776,38400.0
2007-01-10 11:00:00,18.13,18.14,18.08,18.08,32850.0,9.883,9.8885,9.8557,9.8557,32850.0
2007-01-10 11:30:00,18.08,18.11,18.07,18.11,28050.0,9.8557,9.8721,9.8503,9.8721,28050.0
2007-01-10 12:00:00,18.1,18.1,18.07,18.07,30300.0,9.8667,9.8667,9.8503,9.8503,30300.0
2007-01-10 12:30:00,18.05,18.1,18.05,18.09,30600.0,9.8394,9.8667,9.8394,9.8612,30600.0
2007-01-10 13:00:00,18.09,18.14,18.07,18.13,22200.0,9.8612,9.8885,9.8503,9.883,22200.0
2007-01-10 13:30:00,18.13,18.19,18.11,18.17,38100.0,9.883,9.9157,9.8721,9.9048,38100.0
2007-01-10 14:00:00,18.17,18.19,18.16,18.17,32550.0,9.9048,9.9157,9.8994,9.9048,32550.0
2007-01-10 14:30:00,18.17,18.2,18.15,18.19,38100.0,9.9048,9.9212,9.8939,9.9157,38100.0
2007-01-10 15:00:00,18.19,18.2,18.16,18.17,42150.0,9.9157,9.9212,9.8994,9.9048,42150.0
2007-01-10 15:30:00,18.17,18.19,18.15,18.15,42150.0,9.9048,9.9157,9.8939,9.8939,42150.0
2007-01-11 09:30:00,18.14,18.37,18.14,18.35,33600.0,9.8885,10.0138,9.8885,10.0029,33600.0
2007-01-11 10:00:00,18.33,18.43,18.33,18.37,50250.0,9.992,10.0465,9.992,10.0138,50250.0
2007-01-11 10:30:00,18.37,18.39,18.34,18.36,34950.0,10.0138,10.0247,9.9975,10.0084,34950.0
2007-01-11 11:00:00,18.37,18.37,18.33,18.34,48000.0,10.0138,10.0138,9.992,9.9975,48000.0
2007-01-11 11:30:00,18.35,18.37,18.32,18.35,122700.0,10.0029,10.0138,9.9866,10.0029,122700.0
2007-01-11 12:00:00,18.35,18.35,18.33,18.35,106800.0,10.0029,10.0029,9.992,10.0029,106800.0
2007-01-11 12:30:00,18.35,18.37,18.33,18.37,173850.0,10.0029,10.0138,9.992,10.0138,173850.0
2007-01-11 13:00:00,18.38,18.38,18.34,18.35,30450.0,10.0193,10.0193,9.9975,10.0029,30450.0
2007-01-11 13:30:00,18.35,18.39,18.34,18.34,30600.0,10.0029,10.0247,9.9975,9.9975,30600.0
2007-01-11 14:00:00,18.35,18.35,18.24,18.27,28950.0,10.0029,10.0029,9.943,9.9593,28950.0
2007-01-11 14:30:00,18.27,18.31,18.25,18.27,26550.0,9.9593,9.9811,9.9484,9.9593,26550.0
2007-01-11 15:00:00,18.27,18.3,18.25,18.27,22200.0,9.9593,9.9757,9.9484,9.9593,22200.0
2007-01-11 15:30:00,18.27,18.33,18.26,18.27,25050.0,9.9593,9.992,9.9539,9.9593,25050.0
2007-01-12 09:30:00,18.26,18.4,18.26,18.39,484650.0,9.9539,10.0302,9.9539,10.0247,484650.0
2007-01-12 10:00:00,18.39,18.42,18.36,18.38,13350.0,10.0247,10.0411,10.0084,10.0193,13350.0
2007-01-12 10:30:00,18.38,18.39,18.35,18.35,15150.0,10.0193,10.0247,10.0029,10.0029,15150.0
2007-01-12 11:00:00,18.36,18.37,18.34,18.35,11250.0,10.0084,10.0138,9.9975,10.0029,11250.0
2007-01-12 11:30:00,18.35,18.37,18.33,18.37,156150.0,10.0029,10.0138,9.992,10.0138,156150.0
2007-01-12 12:00:00,18.37,18.42,18.37,18.41,24450.0,10.0138,10.0411,10.0138,10.0356,24450.0
2007-01-12 12:30:00,18.41,18.46,18.4,18.46,15000.0,10.0356,10.0629,10.0302,10.0629,15000.0
2007-01-12 13:00:00,18.45,18.45,18.4,18.42,22200.0,10.0574,10.0574,10.0302,10.0411,22200.0
2007-01-12 13:30:00,18.43,18.47,18.41,18.45,35100.0,10.0465,10.0683,10.0356,10.0574,35100.0
2007-01-12 14:00:00,18.45,18.48,18.43,18.47,67800.0,10.0574,10.0738,10.0465,10.0683,67800.0
2007-01-12 14:30:00,18.47,18.47,18.4,18.43,31500.0,10.0683,10.0683,10.0302,10.0465,31500.0
2007-01-12 15:00:00,18.43,18.46,18.39,18.4,29700.0,10.0465,10.0629,10.0247,10.0302,29700.0
2007-01-12 15:30:00,18.42,18.47,18.41,18.44,32100.0,10.0411,10.0683,10.0356,10.052,32100.0
2007-01-16 09:30:00,18.47,18.63,18.47,18.58,33900.0,10.0683,10.1556,10.0683,10.1283,33900.0
2007-01-16 10:00:00,18.58,18.58,18.5,18.53,20100.0,10.1283,10.1283,10.0847,10.1011,20100.0
2007-01-16 10:30:00,18.53,18.54,18.5,18.53,19350.0,10.1011,10.1065,10.0847,10.1011,19350.0
2007-01-16 11:00:00,18.53,18.56,18.52,18.53,16350.0,10.1011,10.1174,10.0956,10.1011,16350.0
2007-01-16 11:30:00,18.52,18.55,18.51,18.55,11400.0,10.0956,10.112,10.0901,10.112,11400.0
2007-01-16 12:00:00,18.54,18.57,18.53,18.57,10200.0,10.1065,10.1229,10.1011,10.1229,10200.0
2007-01-16 12:30:00,18.57,18.58,18.51,18.54,22650.0,10.1229,10.1283,10.0901,10.1065,22650.0
2007-01-16 13:00:00,18.55,18.55,18.47,18.52,51000.0,10.112,10.112,10.0683,10.0956,51000.0
2007-01-16 13:30:00,18.52,18.53,18.5,18.53,29400.0,10.0956,10.1011,10.0847,10.1011,29400.0
2007-01-16 14:00:00,18.51,18.53,18.47,18.51,40350.0,10.0901,10.1011,10.0683,10.0901,40350.0
2007-01-16 14:30:00,18.51,18.54,18.5,18.53,30150.0,10.0901,10.1065,10.0847,10.1011,30150.0
2007-01-16 15:00:00,18.53,18.57,18.49,18.49,42300.0,10.1011,10.1229,10.0792,10.0792,42300.0
2007-01-16 15:30:00,18.49,18.49,18.41,18.42,77550.0,10.0792,10.0792,10.0356,10.0411,77550.0
2007-01-17 09:30:00,18.45,18.59,18.42,18.45,60600.0,10.0574,10.1338,10.0411,10.0574,60600.0
2007-01-17 10:00:00,18.45,18.47,18.41,18.45,46800.0,10.0574,10.0683,10.0356,10.0574,46800.0
2007-01-17 10:30:00,18.45,18.45,18.37,18.37,18450.0,10.0574,10.0574,10.0138,10.0138,18450.0
2007-01-17 11:00:00,18.38,18.43,18.38,18.41,18450.0,10.0193,10.0465,10.0193,10.0356,18450.0
2007-01-17 11:30:00,18.41,18.43,18.4,18.41,16500.0,10.0356,10.0465,10.0302,10.0356,16500.0
2007-01-17 12:00:00,18.42,18.44,18.41,18.41,13350.0,10.0411,10.052,10.0356,10.0356,13350.0
2007-01-17 12:30:00,18.42,18.45,18.41,18.44,11700.0,10.0411,10.0574,10.0356,10.052,11700.0
2007-01-17 13:00:00,18.44,18.45,18.43,18.45,21600.0,10.052,10.0574,10.0465,10.0574,21600.0
2007-01-17 13:30:00,18.45,18.46,18.43,18.43,14100.0,10.0574,10.0629,10.0465,10.0465,14100.0
2007-01-17 14:00:00,18.43,18.47,18.39,18.39,25350.0,10.0465,10.0683,10.0247,10.0247,25350.0
2007-01-17 14:30:00,18.41,18.45,18.39,18.44,34500.0,10.0356,10.0574,10.0247,10.052,34500.0
2007-01-17 15:00:00,18.44,18.47,18.4,18.46,36750.0,10.052,10.0683,10.0302,10.0629,36750.0
2007-01-17 15:30:00,18.45,18.47,18.41,18.43,45900.0,10.0574,10.0683,10.0356,10.0465,45900.0
2007-01-18 09:30:00,18.43,18.45,18.39,18.45,8400.0,10.0465,10.0574,10.0247,10.0574,8400.0
2007-01-18 10:00:00,18.44,18.44,18.38,18.41,10050.0,10.052,10.052,10.0193,10.0356,10050.0
2007-01-18 10:30:00,18.41,18.42,18.35,18.37,20250.0,10.0356,10.0411,10.0029,10.0138,20250.0
2007-01-18 11:00:00,18.37,18.42,18.35,18.36,13350.0,10.0138,10.0411,10.0029,10.0084,13350.0
2007-01-18 11:30:00,18.36,18.37,18.32,18.33,15600.0,10.0084,10.0138,9.9866,9.992,15600.0
2007-01-18 12:00:00,18.34,18.34,18.32,18.32,13050.0,9.9975,9.9975,9.9866,9.9866,13050.0
2007-01-18 12:30:00,18.32,18.33,18.31,18.31,14850.0,9.9866,9.992,9.9811,9.9811,14850.0
2007-01-18 13:00:00,18.31,18.33,18.31,18.32,9450.0,9.9811,9.992,9.9811,9.9866,9450.0
2007-01-18 13:30:00,18.32,18.33,18.31,18.32,8550.0,9.9866,9.992,9.9811,9.9866,8550.0
2007-01-18 14:00:00,18.31,18.31,18.23,18.24,40200.0,9.9811,9.9811,9.9375,9.943,40200.0
2007-01-18 14:30:00,18.23,18.25,18.19,18.21,24150.0,9.9375,9.9484,9.9157,9.9266,24150.0
2007-01-18 15:00:00,18.19,18.23,18.19,18.23,24300.0,9.9157,9.9375,9.9157,9.9375,24300.0
2007-01-18 15:30:00,18.23,18.25,18.2,18.21,36750.0,9.9375,9.9484,9.9212,9.9266,36750.0
2007-01-19 09:30:00,18.28,18.29,18.15,18.21,37200.0,9.9648,9.9702,9.8939,9.9266,37200.0
2007-01-19 10:00:00,18.22,18.25,18.22,18.24,18300.0,9.9321,9.9484,9.9321,9.943,18300.0
2007-01-19 10:30:00,18.25,18.31,18.23,18.31,14400.0,9.9484,9.9811,9.9375,9.9811,14400.0
2007-01-19 11:00:00,18.29,18.32,18.27,18.27,30150.0,9.9702,9.9866,9.9593,9.9593,30150.0
2007-01-19 11:30:00,18.27,18.32,18.25,18.26,34200.0,9.9593,9.9866,9.9484,9.9539,34200.0
2007-01-19 12:00:00,18.25,18.26,18.21,18.22,12000.0,9.9484,9.9539,9.9266,9.9321,12000.0
2007-01-19 12:30:00,18.22,18.24,18.19,18.24,12450.0,9.9321,9.943,9.9157,9.943,12450.0
2007-01-19 13:00:00,18.23,18.27,18.23,18.26,7500.0,9.9375,9.9593,9.9375,9.9539,7500.0
2007-01-19 13:30:00,18.26,18.29,18.24,18.29,16350.0,9.9539,9.9702,9.943,9.9702,16350.0
2007-01-19 14:00:00,18.29,18.34,18.29,18.34,6600.0,9.9702,9.9975,9.9702,9.9975,6600.0
2007-01-19 14:30:00,18.33,18.34,18.32,18.33,16650.0,9.992,9.9975,9.9866,9.992,16650.0
2007-01-19 15:00:00,18.34,18.34,18.32,18.33,15750.0,9.9975,9.9975,9.9866,9.992,15750.0
2007-01-19 15:30:00,18.33,18.37,18.31,18.37,38100.0,9.992,10.0138,9.9811,10.0138,38100.0
2007-01-22 09:30:00,18.4,18.43,18.33,18.39,40200.0,10.0302,10.0465,9.992,10.0247,40200.0
2007-01-22 10:00:00,18.39,18.41,18.32,18.37,31350.0,10.0247,10.0356,9.9866,10.0138,31350.0
2007-01-22 10:30:00,18.37,18.39,18.33,18.35,34200.0,10.0138,10.0247,9.992,10.0029,34200.0
2007-01-22 11:00:00,18.34,18.37,18.32,18.37,16500.0,9.9975,10.0138,9.9866,10.0138,16500.0
2007-01-22 11:30:00,18.35,18.41,18.33,18.37,29250.0,10.0029,10.0356,9.992,10.0138,29250.0
2007-01-22 12:00:00,18.38,18.41,18.38,18.41,20850.0,10.0193,10.0356,10.0193,10.0356,20850.0
2007-01-22 12:30:00,18.41,18.45,18.41,18.44,15150.0,10.0356,10.0574,10.0356,10.052,15150.0
2007-01-22 13:00:00,18.44,18.49,18.42,18.49,24900.0,10.052,10.0792,10.0411,10.0792,24900.0
2007-01-22 13:30:00,18.49,18.49,18.45,18.48,17700.0,10.0792,10.0792,10.0574,10.0738,17700.0
2007-01-22 14:00:00,18.48,18.5,18.46,18.46,14550.0,10.0738,10.0847,10.0629,10.0629,14550.0
2007-01-22 14:30:00,18.46,18.47,18.39,18.39,19200.0,10.0629,10.0683,10.0247,10.0247,19200.0
2007-01-22 15:00:00,18.39,18.41,18.35,18.36,14400.0,10.0247,10.0356,10.0029,10.0084,14400.0
2007-01-22 15:30:00,18.35,18.43,18.35,18.39,23850.0,10.0029,10.0465,10.0029,10.0247,23850.0
2007-01-23 09:30:00,18.33,18.48,18.29,18.48,39750.0,9.992,10.0738,9.9702,10.0738,39750.0
2007-01-23 10:00:00,18.47,18.49,18.43,18.48,33300.0,10.0683,10.0792,10.0465,10.0738,33300.0
2007-01-23 10:30:00,18.49,18.54,18.48,18.5,36000.0,10.0792,10.1065,10.0738,10.0847,36000.0
2007-01-23 11:00:00,18.51,18.52,18.49,18.5,44850.0,10.0901,10.0956,10.0792,10.0847,44850.0
2007-01-23 11:30:00,18.51,18.53,18.49,18.5,28350.0,10.0901,10.1011,10.0792,10.0847,28350.0
2007-01-23 12:00:00,18.5,18.51,18.49,18.49,27600.0,10.0847,10.0901,10.0792,10.0792,27600.0
2007-01-23 12:30:00,18.5,18.54,18.47,18.49,32400.0,10.0847,10.1065,10.0683,10.0792,32400.0
2007-01-23 13:00:00,18.49,18.52,18.48,18.5,27150.0,10.0792,10.0956,10.0738,10.0847,27150.0
2007-01-23 13:30:00,18.5,18.53,18.48,18.48,18900.0,10.0847,10.1011,10.0738,10.0738,18900.0
2007-01-23 14:00:00,18.49,18.51,18.47,18.5,15000.0,10.0792,10.0901,10.0683,10.0847,15000.0
2007-01-23 14:30:00,18.5,18.52,18.46,18.49,20850.0,10.0847,10.0956,10.0629,10.0792,20850.0
2007-01-23 15:00:00,18.47,18.49,18.39,18.42,46650.0,10.0683,10.0792,10.0247,10.0411,46650.0
2007-01-23 15:30:00,18.43,18.46,18.39,18.43,57900.0,10.0465,10.0629,10.0247,10.0465,57900.0
2007-01-24 09:30:00,18.51,18.51,18.43,18.45,37500.0,10.0901,10.0901,10.0465,10.0574,37500.0
2007-01-24 10:00:00,18.45,18.47,18.38,18.39,36750.0,10.0574,10.0683,10.0193,10.0247,36750.0
2007-01-24 10:30:00,18.4,18.4,18.37,18.39,28500.0,10.0302,10.0302,10.0138,10.0247,28500.0
2007-01-24 11:00:00,18.4,18.4,18.38,18.39,31500.0,10.0302,10.0302,10.0193,10.0247,31500.0
2007-01-24 11:30:00,18.39,18.41,18.37,18.39,21750.0,10.0247,10.0356,10.0138,10.0247,21750.0
2007-01-24 12:00:00,18.4,18.4,18.36,18.39,16050.0,10.0302,10.0302,10.0084,10.0247,16050.0
2007-01-24 12:30:00,18.39,18.4,18.3,18.36,31200.0,10.0247,10.0302,9.9757,10.0084,31200.0
2007-01-24 13:00:00,18.35,18.37,18.33,18.33,35850.0,10.0029,10.0138,9.992,9.992,35850.0
2007-01-24 13:30:00,18.33,18.37,18.32,18.35,41400.0,9.992,10.0138,9.9866,10.0029,41400.0
2007-01-24 14:00:00,18.35,18.4,18.33,18.34,46800.0,10.0029,10.0302,9.992,9.9975,46800.0
2007-01-24 14:30:00,18.35,18.37,18.33,18.35,61650.0,10.0029,10.0138,9.992,10.0029,61650.0
2007-01-24 15:00:00,18.35,18.41,18.34,18.37,96000.0,10.0029,10.0356,9.9975,10.0138,96000.0
2007-01-24 15:30:00,18.37,18.42,18.35,18.39,90750.0,10.0138,10.0411,10.0029,10.0247,90750.0
2007-01-25 09:30:00,18.33,18.44,18.33,18.43,19650.0,9.992,10.052,9.992,10.0465,19650.0
2007-01-25 10:00:00,18.42,18.43,18.38,18.43,22650.0,10.0411,10.0465,10.0193,10.0465,22650.0
2007-01-25 10:30:00,18.43,18.49,18.41,18.49,120600.0,10.0465,10.0792,10.0356,10.0792,120600.0
2007-01-25 11:00:00,18.49,18.5,18.47,18.47,14850.0,10.0792,10.0847,10.0683,10.0683,14850.0
2007-01-25 11:30:00,18.47,18.49,18.44,18.49,13650.0,10.0683,10.0792,10.052,10.0792,13650.0
2007-01-25 12:00:00,18.47,18.49,18.45,18.47,9150.0,10.0683,10.0792,10.0574,10.0683,9150.0
2007-01-25 12:30:00,18.49,18.51,18.47,18.49,25650.0,10.0792,10.0901,10.0683,10.0792,25650.0
2007-01-25 13:00:00,18.48,18.53,18.48,18.53,21750.0,10.0738,10.1011,10.0738,10.1011,21750.0
2007-01-25 13:30:00,18.53,18.53,18.46,18.48,45300.0,10.1011,10.1011,10.0629,10.0738,45300.0
2007-01-25 14:00:00,18.48,18.49,18.38,18.38,22800.0,10.0738,10.0792,10.0193,10.0193,22800.0
2007-01-25 14:30:00,18.39,18.4,18.37,18.4,14400.0,10.0247,10.0302,10.0138,10.0302,14400.0
2007-01-25 15:00:00,18.39,18.4,18.33,18.36,11700.0,10.0247,10.0302,9.992,10.0084,11700.0
2007-01-25 15:30:00,18.37,18.39,18.31,18.35,35250.0,10.0138,10.0247,9.9811,10.0029,35250.0
2007-01-26 09:30:00,18.31,18.34,18.17,18.25,28200.0,9.9811,9.9975,9.9048,9.9484,28200.0
2007-01-26 10:00:00,18.26,18.26,18.18,18.26,17550.0,9.9539,9.9539,9.9103,9.9539,17550.0
2007-01-26 10:30:00,18.27,18.29,18.26,18.28,28200.0,9.9593,9.9702,9.9539,9.9648,28200.0
2007-01-26 11:00:00,18.3,18.31,18.24,18.26,15000.0,9.9757,9.9811,9.943,9.9539,15000.0
2007-01-26 11:30:00,18.24,18.29,18.24,18.29,9000.0,9.943,9.9702,9.943,9.9702,9000.0
2007-01-26 12:00:00,18.29,18.3,18.24,18.29,22500.0,9.9702,9.9757,9.943,9.9702,22500.0
2007-01-26 12:30:00,18.3,18.33,18.29,18.33,10350.0,9.9757,9.992,9.9702,9.992,10350.0
2007-01-26 13:00:00,18.33,18.33,18.25,18.32,14700.0,9.992,9.992,9.9484,9.9866,14700.0
2007-01-26 13:30:00,18.31,18.39,18.29,18.32,12450.0,9.9811,10.0247,9.9702,9.9866,12450.0
2007-01-26 14:00:00,18.33,18.39,18.31,18.37,17250.0,9.992,10.0247,9.9811,10.0138,17250.0
2007-01-26 14:30:00,18.37,18.38,18.33,18.37,23400.0,10.0138,10.0193,9.992,10.0138,23400.0
2007-01-26 15:00:00,18.37,18.45,18.35,18.43,21450.0,10.0138,10.0574,10.0029,10.0465,21450.0
2007-01-26 15:30:00,18.43,18.47,18.39,18.4,112950.0,10.0465,10.0683,10.0247,10.0302,112950.0
2007-01-29 09:30:00,18.43,18.43,18.3,18.36,33300.0,10.0465,10.0465,9.9757,10.0084,33300.0
2007-01-29 10:00:00,18.35,18.39,18.35,18.39,9900.0,10.0029,10.0247,10.0029,10.0247,9900.0
2007-01-29 10:30:00,18.39,18.48,18.39,18.47,60300.0,10.0247,10.0738,10.0247,10.0683,60300.0
2007-01-29 11:00:00,18.46,18.49,18.43,18.46,76650.0,10.0629,10.0792,10.0465,10.0629,76650.0
2007-01-29 11:30:00,18.45,18.47,18.39,18.42,32100.0,10.0574,10.0683,10.0247,10.0411,32100.0
2007-01-29 12:00:00,18.43,18.48,18.41,18.47,33000.0,10.0465,10.0738,10.0356,10.0683,33000.0
2007-01-29 12:30:00,18.47,18.51,18.44,18.45,75150.0,10.0683,10.0901,10.052,10.0574,75150.0
2007-01-29 13:00:00,18.46,18.48,18.45,18.47,12000.0,10.0629,10.0738,10.0574,10.0683,12000.0
2007-01-29 13:30:00,18.45,18.47,18.41,18.43,7650.0,10.0574,10.0683,10.0356,10.0465,7650.0
2007-01-29 14:00:00,18.43,18.43,18.34,18.35,18150.0,10.0465,10.0465,9.9975,10.0029,18150.0
2007-01-29 14:30:00,18.35,18.42,18.34,18.41,16800.0,10.0029,10.0411,9.9975,10.0356,16800.0
2007-01-29 15:00:00,18.41,18.44,18.37,18.4,38550.0,10.0356,10.052,10.0138,10.0302,38550.0
2007-01-29 15:30:00,18.4,18.42,18.37,18.41,59100.0,10.0302,10.0411,10.0138,10.0356,59100.0
2007-01-30 09:30:00,18.43,18.5,18.35,18.38,95250.0,10.0465,10.0847,10.0029,10.0193,95250.0
2007-01-30 10:00:00,18.38,18.45,18.37,18.45,22650.0,10.0193,10.0574,10.0138,10.0574,22650.0
2007-01-30 10:30:00,18.43,18.45,18.4,18.45,27750.0,10.0465,10.0574,10.0302,10.0574,27750.0
2007-01-30 11:00:00,18.46,18.62,18.45,18.53,47850.0,10.0629,10.1501,10.0574,10.1011,47850.0
2007-01-30 11:30:00,18.53,18.54,18.44,18.48,30600.0,10.1011,10.1065,10.052,10.0738,30600.0
2007-01-30 12:00:00,18.48,18.53,18.47,18.51,22650.0,10.0738,10.1011,10.0683,10.0901,22650.0
2007-01-30 12:30:00,18.51,18.55,18.48,18.53,17400.0,10.0901,10.112,10.0738,10.1011,17400.0
2007-01-30 13:00:00,18.53,18.53,18.45,18.46,28500.0,10.1011,10.1011,10.0574,10.0629,28500.0
2007-01-30 13:30:00,18.46,18.51,18.44,18.47,20850.0,10.0629,10.0901,10.052,10.0683,20850.0
2007-01-30 14:00:00,18.47,18.47,18.46,18.47,7350.0,10.0683,10.0683,10.0629,10.0683,7350.0
2007-01-30 14:30:00,18.47,18.48,18.43,18.48,19650.0,10.0683,10.0738,10.0465,10.0738,19650.0
2007-01-30 15:00:00,18.47,18.58,18.46,18.52,38100.0,10.0683,10.1283,10.0629,10.0956,38100.0
2007-01-30 15:30:00,18.51,18.51,18.37,18.4,78150.0,10.0901,10.0901,10.0138,10.0302,78150.0
2007-01-31 09:30:00,18.13,18.2,17.77,18.17,130350.0,9.883,9.9212,9.6868,9.9048,130350.0
2007-01-31 10:00:00,18.17,18.53,18.16,18.34,261150.0,9.9048,10.1011,9.8994,9.9975,261150.0
2007-01-31 10:30:00,18.34,18.34,18.21,18.23,42150.0,9.9975,9.9975,9.9266,9.9375,42150.0
2007-01-31 11:00:00,18.23,18.28,18.22,18.23,27900.0,9.9375,9.9648,9.9321,9.9375,27900.0
2007-01-31 11:30:00,18.23,18.23,18.15,18.16,28950.0,9.9375,9.9375,9.8939,9.8994,28950.0
2007-01-31 12:00:00,18.16,18.16,18.01,18.01,64200.0,9.8994,9.8994,9.8176,9.8176,64200.0
2007-01-31 12:30:00,18.01,18.03,17.95,17.98,37050.0,9.8176,9.8285,9.7849,9.8012,37050.0
2007-01-31 13:00:00,17.98,17.99,17.93,17.95,32850.0,9.8012,9.8067,9.774,9.7849,32850.0
2007-01-31 13:30:00,17.95,18.06,17.95,18.06,38550.0,9.7849,9.8448,9.7849,9.8448,38550.0
2007-01-31 14:00:00,18.05,18.29,18.03,18.23,107400.0,9.8394,9.9702,9.8285,9.9375,107400.0
2007-01-31 14:30:00,18.23,18.3,18.17,18.23,69000.0,9.9375,9.9757,9.9048,9.9375,69000.0
2007-01-31 15:00:00,18.23,18.28,18.2,18.21,54450.0,9.9375,9.9648,9.9212,9.9266,54450.0
2007-01-31 15:30:00,18.22,18.27,18.2,18.27,96150.0,9.9321,9.9593,9.9212,9.9593,96150.0
2007-02-01 09:30:00,18.13,18.27,18.08,18.1,72900.0,9.883,9.9593,9.8557,9.8667,72900.0
2007-02-01 10:00:00,18.09,18.13,17.96,18.04,90300.0,9.8612,9.883,9.7903,9.8339,90300.0
2007-02-01 10:30:00,18.03,18.03,17.9,17.95,58800.0,9.8285,9.8285,9.7576,9.7849,58800.0
2007-02-01 11:00:00,17.94,17.95,17.86,17.89,51000.0,9.7794,9.7849,9.7358,9.7522,51000.0
2007-02-01 11:30:00,17.9,17.95,17.87,17.92,36750.0,9.7576,9.7849,9.7413,9.7685,36750.0
2007-02-01 12:00:00,17.91,17.93,17.89,17.91,24900.0,9.7631,9.774,9.7522,9.7631,24900.0
2007-02-01 12:30:00,17.91,18.11,17.9,18.11,45150.0,9.7631,9.8721,9.7576,9.8721,45150.0
2007-02-01 13:00:00,18.1,18.15,18.0,18.0,46200.0,9.8667,9.8939,9.8121,9.8121,46200.0
2007-02-01 13:30:00,18.01,18.05,17.94,18.01,49200.0,9.8176,9.8394,9.7794,9.8176,49200.0
2007-02-01 14:00:00,18.01,18.08,17.99,18.05,59850.0,9.8176,9.8557,9.8067,9.8394,59850.0
2007-02-01 14:30:00,18.05,18.09,17.97,18.02,88350.0,9.8394,9.8612,9.7958,9.823,88350.0
2007-02-01 15:00:00,18.03,18.12,18.03,18.09,50550.0,9.8285,9.8776,9.8285,9.8612,50550.0
2007-02-01 15:30:00,18.08,18.11,18.04,18.11,61650.0,9.8557,9.8721,9.8339,9.8721,61650.0
2007-02-02 09:30:00,18.04,18.09,17.93,18.04,61500.0,9.8339,9.8612,9.774,9.8339,61500.0
2007-02-02 10:00:00,18.03,18.07,17.97,18.03,52350.0,9.8285,9.8503,9.7958,9.8285,52350.0
2007-02-02 10:30:00,18.03,18.11,18.03,18.09,40500.0,9.8285,9.8721,9.8285,9.8612,40500.0
2007-02-02 11:00:00,18.09,18.11,18.0,18.02,79950.0,9.8612,9.8721,9.8121,9.823,79950.0
2007-02-02 11:30:00,18.02,18.03,17.99,17.99,20850.0,9.823,9.8285,9.8067,9.8067,20850.0
2007-02-02 12:00:00,18.01,18.05,18.0,18.03,26550.0,9.8176,9.8394,9.8121,9.8285,26550.0
2007-02-02 12:30:00,18.04,18.08,18.0,18.03,40800.0,9.8339,9.8557,9.8121,9.8285,40800.0
2007-02-02 13:00:00,18.02,18.03,18.01,18.03,22050.0,9.823,9.8285,9.8176,9.8285,22050.0
2007-02-02 13:30:00,18.05,18.05,18.03,18.04,16050.0,9.8394,9.8394,9.8285,9.8339,16050.0
2007-02-02 14:00:00,18.05,18.07,18.05,18.06,30900.0,9.8394,9.8503,9.8394,9.8448,30900.0
2007-02-02 14:30:00,18.05,18.09,18.01,18.05,68100.0,9.8394,9.8612,9.8176,9.8394,68100.0
2007-02-02 15:00:00,18.05,18.1,18.03,18.09,41550.0,9.8394,9.8667,9.8285,9.8612,41550.0
2007-02-02 15:30:00,18.1,18.12,18.02,18.09,87300.0,9.8667,9.8776,9.823,9.8612,87300.0
2007-02-05 09:30:00,18.03,18.09,17.98,18.01,23550.0,9.8285,9.8612,9.8012,9.8176,23550.0
2007-02-05 10:00:00,18.03,18.03,17.98,18.03,29100.0,9.8285,9.8285,9.8012,9.8285,29100.0
2007-02-05 10:30:00,18.03,18.04,17.93,17.97,78150.0,9.8285,9.8339,9.774,9.7958,78150.0
2007-02-05 11:00:00,17.97,18.0,17.92,17.96,55350.0,9.7958,9.8121,9.7685,9.7903,55350.0
2007-02-05 11:30:00,17.96,17.97,17.91,17.95,30900.0,9.7903,9.7958,9.7631,9.7849,30900.0
2007-02-05 12:00:00,17.95,17.96,17.89,17.91,42300.0,9.7849,9.7903,9.7522,9.7631,42300.0
2007-02-05 12:30:00,17.91,17.95,17.91,17.93,15000.0,9.7631,9.7849,9.7631,9.774,15000.0
2007-02-05 13:00:00,17.93,17.95,17.9,17.91,10800.0,9.774,9.7849,9.7576,9.7631,10800.0
2007-02-05 13:30:00,17.91,17.94,17.89,17.9,16650.0,9.7631,9.7794,9.7522,9.7576,16650.0
2007-02-05 14:00:00,17.9,17.96,17.89,17.94,40500.0,9.7576,9.7903,9.7522,9.7794,40500.0
2007-02-05 14:30:00,17.93,18.01,17.93,17.99,29550.0,9.774,9.8176,9.774,9.8067,29550.0
2007-02-05 15:00:00,17.99,18.0,17.89,17.91,80400.0,9.8067,9.8121,9.7522,9.7631,80400.0
2007-02-05 15:30:00,17.91,17.94,17.88,17.94,48000.0,9.7631,9.7794,9.7467,9.7794,48000.0
2007-02-06 09:30:00,17.87,18.04,17.87,17.94,65250.0,9.7413,9.8339,9.7413,9.7794,65250.0
2007-02-06 10:00:00,17.95,17.97,17.91,17.94,48900.0,9.7849,9.7958,9.7631,9.7794,48900.0
2007-02-06 10:30:00,17.94,17.98,17.93,17.96,36150.0,9.7794,9.8012,9.774,9.7903,36150.0
2007-02-06 11:00:00,17.96,18.01,17.96,17.99,29250.0,9.7903,9.8176,9.7903,9.8067,29250.0
2007-02-06 11:30:00,17.99,18.01,17.97,17.97,41850.0,9.8067,9.8176,9.7958,9.7958,41850.0
2007-02-06 12:00:00,17.97,18.0,17.96,17.98,39000.0,9.7958,9.8121,9.7903,9.8012,39000.0
2007-02-06 12:30:00,17.98,17.98,17.95,17.97,34350.0,9.8012,9.8012,9.7849,9.7958,34350.0
2007-02-06 13:00:00,17.97,18.0,17.96,17.96,36900.0,9.7958,9.8121,9.7903,9.7903,36900.0
2007-02-06 13:30:00,17.97,18.0,17.97,17.98,22950.0,9.7958,9.8121,9.7958,9.8012,22950.0
2007-02-06 14:00:00,17.97,18.02,17.97,17.97,51000.0,9.7958,9.823,9.7958,9.7958,51000.0
2007-02-06 14:30:00,17.97,18.02,17.96,18.01,75300.0,9.7958,9.823,9.7903,9.8176,75300.0
2007-02-06 15:00:00,18.01,18.07,18.01,18.06,40500.0,9.8176,9.8503,9.8176,9.8448,40500.0
2007-02-06 15:30:00,18.06,18.07,18.03,18.03,64350.0,9.8448,9.8503,9.8285,9.8285,64350.0
2007-02-07 09:30:00,18.07,18.07,17.96,18.04,123150.0,9.8503,9.8503,9.7903,9.8339,123150.0
2007-02-07 10:00:00,18.01,18.11,18.0,18.1,35100.0,9.8176,9.8721,9.8121,9.8667,35100.0
2007-02-07 10:30:00,18.11,18.15,18.1,18.14,24000.0,9.8721,9.8939,9.8667,9.8885,24000.0
2007-02-07 11:00:00,18.14,18.17,18.13,18.17,26100.0,9.8885,9.9048,9.883,9.9048,26100.0
2007-02-07 11:30:00,18.17,18.19,18.15,18.18,16350.0,9.9048,9.9157,9.8939,9.9103,16350.0
2007-02-07 12:00:00,18.17,18.18,18.15,18.16,13950.0,9.9048,9.9103,9.8939,9.8994,13950.0
2007-02-07 12:30:00,18.17,18.17,18.1,18.12,31500.0,9.9048,9.9048,9.8667,9.8776,31500.0
2007-02-07 13:00:00,18.11,18.17,18.11,18.13,32550.0,9.8721,9.9048,9.8721,9.883,32550.0
2007-02-07 13:30:00,18.13,18.15,18.12,18.13,17700.0,9.883,9.8939,9.8776,9.883,17700.0
2007-02-07 14:00:00,18.13,18.15,18.11,18.13,15900.0,9.883,9.8939,9.8721,9.883,15900.0
2007-02-07 14:30:00,18.13,18.14,18.08,18.08,27900.0,9.883,9.8885,9.8557,9.8557,27900.0
2007-02-07 15:00:00,18.07,18.09,18.05,18.09,33600.0,9.8503,9.8612,9.8394,9.8612,33600.0
2007-02-07 15:30:00,18.09,18.1,18.07,18.1,65700.0,9.8612,9.8667,9.8503,9.8667,65700.0
2007-02-08 09:30:00,18.1,18.28,18.1,18.23,38550.0,9.8667,9.9648,9.8667,9.9375,38550.0
2007-02-08 10:00:00,18.24,18.28,18.23,18.28,34650.0,9.943,9.9648,9.9375,9.9648,34650.0
2007-02-08 10:30:00,18.28,18.31,18.17,18.22,46800.0,9.9648,9.9811,9.9048,9.9321,46800.0
2007-02-08 11:00:00,18.21,18.27,18.17,18.17,30150.0,9.9266,9.9593,9.9048,9.9048,30150.0
2007-02-08 11:30:00,18.19,18.19,18.17,18.19,11850.0,9.9157,9.9157,9.9048,9.9157,11850.0
2007-02-08 12:00:00,18.19,18.24,18.18,18.23,21300.0,9.9157,9.943,9.9103,9.9375,21300.0
2007-02-08 12:30:00,18.23,18.28,18.23,18.27,20700.0,9.9375,9.9648,9.9375,9.9593,20700.0
2007-02-08 13:00:00,18.28,18.3,18.27,18.28,19200.0,9.9648,9.9757,9.9593,9.9648,19200.0
2007-02-08 13:30:00,18.29,18.31,18.29,18.3,17250.0,9.9702,9.9811,9.9702,9.9757,17250.0
2007-02-08 14:00:00,18.3,18.31,18.27,18.29,22200.0,9.9757,9.9811,9.9593,9.9702,22200.0
2007-02-08 14:30:00,18.3,18.36,18.28,18.35,35250.0,9.9757,10.0084,9.9648,10.0029,35250.0
2007-02-08 15:00:00,18.35,18.37,18.33,18.37,34050.0,10.0029,10.0138,9.992,10.0138,34050.0
2007-02-08 15:30:00,18.37,18.39,18.33,18.38,67500.0,10.0138,10.0247,9.992,10.0193,67500.0
2007-02-09 09:30:00,18.31,18.37,18.28,18.32,15900.0,9.9811,10.0138,9.9648,9.9866,15900.0
2007-02-09 10:00:00,18.31,18.32,18.29,18.3,23250.0,9.9811,9.9866,9.9702,9.9757,23250.0
2007-02-09 10:30:00,18.3,18.35,18.3,18.34,159900.0,9.9757,10.0029,9.9757,9.9975,159900.0
2007-02-09 11:00:00,18.33,18.39,18.33,18.39,58350.0,9.992,10.0247,9.992,10.0247,58350.0
2007-02-09 11:30:00,18.39,18.4,18.37,18.4,26700.0,10.0247,10.0302,10.0138,10.0302,26700.0
2007-02-09 12:00:00,18.39,18.42,18.38,18.41,15750.0,10.0247,10.0411,10.0193,10.0356,15750.0
2007-02-09 12:30:00,18.42,18.42,18.35,18.35,13050.0,10.0411,10.0411,10.0029,10.0029,13050.0
2007-02-09 13:00:00,18.34,18.35,18.32,18.33,46500.0,9.9975,10.0029,9.9866,9.992,46500.0
2007-02-09 13:30:00,18.32,18.33,18.22,18.24,23250.0,9.9866,9.992,9.9321,9.943,23250.0
2007-02-09 14:00:00,18.24,18.27,18.21,18.22,20550.0,9.943,9.9593,9.9266,9.9321,20550.0
2007-02-09 14:30:00,18.21,18.23,18.19,18.2,18150.0,9.9266,9.9375,9.9157,9.9212,18150.0
2007-02-09 15:00:00,18.21,18.26,18.21,18.26,21300.0,9.9266,9.9539,9.9266,9.9539,21300.0
2007-02-09 15:30:00,18.25,18.31,18.25,18.28,32100.0,9.9484,9.9811,9.9484,9.9648,32100.0
2007-02-12 09:30:00,18.23,18.27,18.14,18.15,30150.0,9.9375,9.9593,9.8885,9.8939,30150.0
2007-02-12 10:00:00,18.14,18.24,18.1,18.23,36450.0,9.8885,9.943,9.8667,9.9375,36450.0
2007-02-12 10:30:00,18.22,18.27,18.22,18.23,27300.0,9.9321,9.9593,9.9321,9.9375,27300.0
2007-02-12 11:00:00,18.23,18.23,18.09,18.11,52350.0,9.9375,9.9375,9.8612,9.8721,52350.0
2007-02-12 11:30:00,18.11,18.15,18.09,18.15,43650.0,9.8721,9.8939,9.8612,9.8939,43650.0
2007-02-12 12:00:00,18.13,18.19,18.13,18.15,55050.0,9.883,9.9157,9.883,9.8939,55050.0
2007-02-12 12:30:00,18.15,18.22,18.15,18.21,27000.0,9.8939,9.9321,9.8939,9.9266,27000.0
2007-02-12 13:00:00,18.2,18.2,18.17,18.19,9750.0,9.9212,9.9212,9.9048,9.9157,9750.0
2007-02-12 13:30:00,18.18,18.19,18.15,18.17,15900.0,9.9103,9.9157,9.8939,9.9048,15900.0
2007-02-12 14:00:00,18.17,18.22,18.15,18.21,17250.0,9.9048,9.9321,9.8939,9.9266,17250.0
2007-02-12 14:30:00,18.21,18.24,18.2,18.24,27300.0,9.9266,9.943,9.9212,9.943,27300.0
2007-02-12 15:00:00,18.25,18.28,18.23,18.27,30750.0,9.9484,9.9648,9.9375,9.9593,30750.0
2007-02-12 15:30:00,18.27,18.29,18.25,18.27,51000.0,9.9593,9.9702,9.9484,9.9593,51000.0
2007-02-13 09:30:00,17.93,18.22,17.93,18.13,330750.0,9.774,9.9321,9.774,9.883,330750.0
2007-02-13 10:00:00,18.13,18.19,18.12,18.16,45750.0,9.883,9.9157,9.8776,9.8994,45750.0
2007-02-13 10:30:00,18.17,18.18,18.15,18.15,28650.0,9.9048,9.9103,9.8939,9.8939,28650.0
2007-02-13 11:00:00,18.14,18.18,18.14,18.18,31650.0,9.8885,9.9103,9.8885,9.9103,31650.0
2007-02-13 11:30:00,18.17,18.19,18.15,18.15,21900.0,9.9048,9.9157,9.8939,9.8939,21900.0
2007-02-13 12:00:00,18.15,18.2,18.14,18.15,44100.0,9.8939,9.9212,9.8885,9.8939,44100.0
2007-02-13 12:30:00,18.15,18.16,18.14,18.14,20850.0,9.8939,9.8994,9.8885,9.8885,20850.0
2007-02-13 13:00:00,18.15,18.2,18.14,18.15,35850.0,9.8939,9.9212,9.8885,9.8939,35850.0
2007-02-13 13:30:00,18.15,18.19,18.14,18.15,34800.0,9.8939,9.9157,9.8885,9.8939,34800.0
2007-02-13 14:00:00,18.15,18.19,18.14,18.17,16200.0,9.8939,9.9157,9.8885,9.9048,16200.0
2007-02-13 14:30:00,18.17,18.21,18.15,18.16,23250.0,9.9048,9.9266,9.8939,9.8994,23250.0
2007-02-13 15:00:00,18.16,18.17,18.14,18.17,27750.0,9.8994,9.9048,9.8885,9.9048,27750.0
2007-02-13 15:30:00,18.16,18.21,18.14,18.18,53250.0,9.8994,9.9266,9.8885,9.9103,53250.0
2007-02-14 09:30:00,18.25,18.28,18.17,18.28,16200.0,9.9484,9.9648,9.9048,9.9648,16200.0
2007-02-14 10:00:00,18.29,18.39,18.28,18.37,24600.0,9.9702,10.0247,9.9648,10.0138,24600.0
2007-02-14 10:30:00,18.38,18.38,18.34,18.36,21300.0,10.0193,10.0193,9.9975,10.0084,21300.0
2007-02-14 11:00:00,18.36,18.39,18.36,18.37,23550.0,10.0084,10.0247,10.0084,10.0138,23550.0
2007-02-14 11:30:00,18.37,18.39,18.35,18.36,20100.0,10.0138,10.0247,10.0029,10.0084,20100.0
2007-02-14 12:00:00,18.36,18.38,18.35,18.36,15300.0,10.0084,10.0193,10.0029,10.0084,15300.0
2007-02-14 12:30:00,18.36,18.38,18.36,18.37,31650.0,10.0084,10.0193,10.0084,10.0138,31650.0
2007-02-14 13:00:00,18.37,18.37,18.36,18.37,9450.0,10.0138,10.0138,10.0084,10.0138,9450.0
2007-02-14 13:30:00,18.37,18.39,18.36,18.39,21450.0,10.0138,10.0247,10.0084,10.0247,21450.0
2007-02-14 14:00:00,18.39,18.39,18.37,18.37,14250.0,10.0247,10.0247,10.0138,10.0138,14250.0
2007-02-14 14:30:00,18.37,18.38,18.37,18.37,22050.0,10.0138,10.0193,10.0138,10.0138,22050.0
2007-02-14 15:00:00,18.37,18.4,18.36,18.37,49500.0,10.0138,10.0302,10.0084,10.0138,49500.0
2007-02-14 15:30:00,18.37,18.4,18.37,18.38,67350.0,10.0138,10.0302,10.0138,10.0193,67350.0
2007-02-15 09:30:00,18.36,18.36,18.21,18.27,33750.0,10.0084,10.0084,9.9266,9.9593,33750.0
2007-02-15 10:00:00,18.25,18.32,18.23,18.25,28350.0,9.9484,9.9866,9.9375,9.9484,28350.0
2007-02-15 10:30:00,18.25,18.35,18.25,18.31,75150.0,9.9484,10.0029,9.9484,9.9811,75150.0
2007-02-15 11:00:00,18.32,18.36,18.29,18.35,44400.0,9.9866,10.0084,9.9702,10.0029,44400.0
2007-02-15 11:30:00,18.35,18.37,18.31,18.33,49200.0,10.0029,10.0138,9.9811,9.992,49200.0
2007-02-15 12:00:00,18.32,18.35,18.3,18.33,71400.0,9.9866,10.0029,9.9757,9.992,71400.0
2007-02-15 12:30:00,18.32,18.33,18.29,18.31,29700.0,9.9866,9.992,9.9702,9.9811,29700.0
2007-02-15 13:00:00,18.31,18.32,18.25,18.25,38250.0,9.9811,9.9866,9.9484,9.9484,38250.0
2007-02-15 13:30:00,18.25,18.26,18.21,18.22,27000.0,9.9484,9.9539,9.9266,9.9321,27000.0
2007-02-15 14:00:00,18.23,18.23,18.16,18.18,31200.0,9.9375,9.9375,9.8994,9.9103,31200.0
2007-02-15 14:30:00,18.17,18.19,18.15,18.15,22500.0,9.9048,9.9157,9.8939,9.8939,22500.0
2007-02-15 15:00:00,18.16,18.17,18.13,18.15,35100.0,9.8994,9.9048,9.883,9.8939,35100.0
2007-02-15 15:30:00,18.15,18.19,18.13,18.15,61800.0,9.8939,9.9157,9.883,9.8939,61800.0
2007-02-16 09:30:00,18.16,18.16,18.04,18.07,63300.0,9.8994,9.8994,9.8339,9.8503,63300.0
2007-02-16 10:00:00,18.06,18.09,18.03,18.04,19500.0,9.8448,9.8612,9.8285,9.8339,19500.0
2007-02-16 10:30:00,18.04,18.07,18.04,18.07,11700.0,9.8339,9.8503,9.8339,9.8503,11700.0
2007-02-16 11:00:00,18.07,18.08,18.05,18.07,15150.0,9.8503,9.8557,9.8394,9.8503,15150.0
2007-02-16 11:30:00,18.07,18.07,18.03,18.07,15600.0,9.8503,9.8503,9.8285,9.8503,15600.0
2007-02-16 12:00:00,18.07,18.07,18.04,18.05,13500.0,9.8503,9.8503,9.8339,9.8394,13500.0
2007-02-16 12:30:00,18.04,18.07,18.03,18.07,11100.0,9.8339,9.8503,9.8285,9.8503,11100.0
2007-02-16 13:00:00,18.07,18.08,18.05,18.05,8700.0,9.8503,9.8557,9.8394,9.8394,8700.0
2007-02-16 13:30:00,18.06,18.07,18.04,18.04,8700.0,9.8448,9.8503,9.8339,9.8339,8700.0
2007-02-16 14:00:00,18.05,18.07,18.03,18.05,16050.0,9.8394,9.8503,9.8285,9.8394,16050.0
2007-02-16 14:30:00,18.05,18.09,18.05,18.07,20700.0,9.8394,9.8612,9.8394,9.8503,20700.0
2007-02-16 15:00:00,18.07,18.09,18.05,18.06,13500.0,9.8503,9.8612,9.8394,9.8448,13500.0
2007-02-16 15:30:00,18.06,18.1,18.06,18.07,31050.0,9.8448,9.8667,9.8448,9.8503,31050.0
2007-02-20 09:30:00,18.01,18.13,17.88,17.99,55350.0,9.8176,9.883,9.7467,9.8067,55350.0
2007-02-20 10:00:00,17.99,18.01,17.67,18.01,141000.0,9.8067,9.8176,9.6323,9.8176,141000.0
2007-02-20 10:30:00,18.0,18.03,17.97,17.99,91050.0,9.8121,9.8285,9.7958,9.8067,91050.0
2007-02-20 11:00:00,17.98,18.01,17.98,18.0,26550.0,9.8012,9.8176,9.8012,9.8121,26550.0
2007-02-20 11:30:00,17.99,18.03,17.99,18.02,33450.0,9.8067,9.8285,9.8067,9.823,33450.0
2007-02-20 12:00:00,18.02,18.07,18.01,18.06,31350.0,9.823,9.8503,9.8176,9.8448,31350.0
2007-02-20 12:30:00,18.06,18.07,18.05,18.07,7050.0,9.8448,9.8503,9.8394,9.8503,7050.0
2007-02-20 13:00:00,18.06,18.07,17.99,18.04,28650.0,9.8448,9.8503,9.8067,9.8339,28650.0
2007-02-20 13:30:00,18.04,18.07,18.03,18.05,12150.0,9.8339,9.8503,9.8285,9.8394,12150.0
2007-02-20 14:00:00,18.05,18.09,18.03,18.08,11250.0,9.8394,9.8612,9.8285,9.8557,11250.0
2007-02-20 14:30:00,18.09,18.15,18.09,18.14,21150.0,9.8612,9.8939,9.8612,9.8885,21150.0
2007-02-20 15:00:00,18.15,18.18,18.15,18.16,20250.0,9.8939,9.9103,9.8939,9.8994,20250.0
2007-02-20 15:30:00,18.15,18.19,18.13,18.15,35400.0,9.8939,9.9157,9.883,9.8939,35400.0
2007-02-21 09:30:00,18.17,18.17,17.81,18.11,14400.0,9.9048,9.9048,9.7086,9.8721,14400.0
2007-02-21 10:00:00,18.1,18.13,18.07,18.09,21900.0,9.8667,9.883,9.8503,9.8612,21900.0
2007-02-21 10:30:00,18.08,18.11,18.03,18.11,18900.0,9.8557,9.8721,9.8285,9.8721,18900.0
2007-02-21 11:00:00,18.09,18.1,18.04,18.05,13650.0,9.8612,9.8667,9.8339,9.8394,13650.0
2007-02-21 11:30:00,18.05,18.07,18.01,18.01,20700.0,9.8394,9.8503,9.8176,9.8176,20700.0
2007-02-21 12:00:00,18.01,18.04,18.01,18.03,10050.0,9.8176,9.8339,9.8176,9.8285,10050.0
2007-02-21 12:30:00,18.03,18.04,18.01,18.02,7350.0,9.8285,9.8339,9.8176,9.823,7350.0
2007-02-21 13:00:00,18.03,18.06,18.02,18.04,19050.0,9.8285,9.8448,9.823,9.8339,19050.0
2007-02-21 13:30:00,18.04,18.05,18.01,18.04,12450.0,9.8339,9.8394,9.8176,9.8339,12450.0
2007-02-21 14:00:00,18.03,18.07,18.01,18.05,18600.0,9.8285,9.8503,9.8176,9.8394,18600.0
2007-02-21 14:30:00,18.04,18.05,18.02,18.05,34650.0,9.8339,9.8394,9.823,9.8394,34650.0
2007-02-21 15:00:00,18.05,18.06,18.04,18.05,32100.0,9.8394,9.8448,9.8339,9.8394,32100.0
2007-02-21 15:30:00,18.05,18.1,18.03,18.05,78450.0,9.8394,9.8667,9.8285,9.8394,78450.0
2007-02-22 09:30:00,17.99,18.08,17.99,18.08,13200.0,9.8067,9.8557,9.8067,9.8557,13200.0
2007-02-22 10:00:00,18.07,18.09,17.99,17.99,27150.0,9.8503,9.8612,9.8067,9.8067,27150.0
2007-02-22 10:30:00,17.99,18.06,17.99,18.02,34350.0,9.8067,9.8448,9.8067,9.823,34350.0
2007-02-22 11:00:00,18.02,18.03,17.96,17.98,25350.0,9.823,9.8285,9.7903,9.8012,25350.0
2007-02-22 11:30:00,17.97,18.01,17.95,18.01,89850.0,9.7958,9.8176,9.7849,9.8176,89850.0
2007-02-22 12:00:00,18.01,18.04,18.01,18.03,8700.0,9.8176,9.8339,9.8176,9.8285,8700.0
2007-02-22 12:30:00,18.05,18.06,18.03,18.03,8850.0,9.8394,9.8448,9.8285,9.8285,8850.0
2007-02-22 13:00:00,18.02,18.03,18.0,18.01,14250.0,9.823,9.8285,9.8121,9.8176,14250.0
2007-02-22 13:30:00,18.01,18.01,17.99,17.99,12000.0,9.8176,9.8176,9.8067,9.8067,12000.0
2007-02-22 14:00:00,18.0,18.01,17.98,17.99,7350.0,9.8121,9.8176,9.8012,9.8067,7350.0
2007-02-22 14:30:00,17.99,18.01,17.98,17.99,17400.0,9.8067,9.8176,9.8012,9.8067,17400.0
2007-02-22 15:00:00,18.0,18.03,17.99,18.01,31350.0,9.8121,9.8285,9.8067,9.8176,31350.0
2007-02-22 15:30:00,18.01,18.03,18.0,18.03,58800.0,9.8176,9.8285,9.8121,9.8285,58800.0
2007-02-23 09:30:00,18.05,18.05,17.96,17.99,29700.0,9.8394,9.8394,9.7903,9.8067,29700.0
2007-02-23 10:00:00,17.97,17.97,17.89,17.91,48150.0,9.7958,9.7958,9.7522,9.7631,48150.0
2007-02-23 10:30:00,17.91,17.93,17.9,17.9,23250.0,9.7631,9.774,9.7576,9.7576,23250.0
2007-02-23 11:00:00,17.91,17.93,17.9,17.91,14850.0,9.7631,9.774,9.7576,9.7631,14850.0
2007-02-23 11:30:00,17.9,17.93,17.9,17.93,10500.0,9.7576,9.774,9.7576,9.774,10500.0
2007-02-23 12:00:00,17.91,17.91,17.86,17.87,49350.0,9.7631,9.7631,9.7358,9.7413,49350.0
2007-02-23 12:30:00,17.87,17.91,17.83,17.89,69000.0,9.7413,9.7631,9.7195,9.7522,69000.0
2007-02-23 13:00:00,17.89,17.93,17.89,17.93,19050.0,9.7522,9.774,9.7522,9.774,19050.0
2007-02-23 13:30:00,17.92,17.92,17.87,17.87,16200.0,9.7685,9.7685,9.7413,9.7413,16200.0
2007-02-23 14:00:00,17.88,17.89,17.86,17.87,29550.0,9.7467,9.7522,9.7358,9.7413,29550.0
2007-02-23 14:30:00,17.87,17.91,17.87,17.91,30300.0,9.7413,9.7631,9.7413,9.7631,30300.0
2007-02-23 15:00:00,17.9,17.96,17.89,17.92,61950.0,9.7576,9.7903,9.7522,9.7685,61950.0
2007-02-23 15:30:00,17.92,17.95,17.85,17.89,74850.0,9.7685,9.7849,9.7304,9.7522,74850.0
2007-02-26 09:30:00,17.85,18.18,17.69,18.07,65550.0,9.7304,9.9103,9.6432,9.8503,65550.0
2007-02-26 10:00:00,18.07,18.08,17.93,17.93,36900.0,9.8503,9.8557,9.774,9.774,36900.0
2007-02-26 10:30:00,17.92,17.95,17.89,17.95,18300.0,9.7685,9.7849,9.7522,9.7849,18300.0
2007-02-26 11:00:00,17.94,17.94,17.85,17.85,30750.0,9.7794,9.7794,9.7304,9.7304,30750.0
2007-02-26 11:30:00,17.85,17.85,17.83,17.83,21000.0,9.7304,9.7304,9.7195,9.7195,21000.0
2007-02-26 12:00:00,17.83,17.83,17.74,17.75,56550.0,9.7195,9.7195,9.6704,9.6759,56550.0
2007-02-26 12:30:00,17.75,17.75,17.7,17.7,39900.0,9.6759,9.6759,9.6486,9.6486,39900.0
2007-02-26 13:00:00,17.71,17.79,17.71,17.79,50400.0,9.6541,9.6977,9.6541,9.6977,50400.0
2007-02-26 13:30:00,17.79,17.84,17.79,17.83,32100.0,9.6977,9.7249,9.6977,9.7195,32100.0
2007-02-26 14:00:00,17.83,17.86,17.82,17.85,29100.0,9.7195,9.7358,9.714,9.7304,29100.0
2007-02-26 14:30:00,17.84,17.91,17.81,17.83,33450.0,9.7249,9.7631,9.7086,9.7195,33450.0
2007-02-26 15:00:00,17.84,17.85,17.8,17.85,43050.0,9.7249,9.7304,9.7031,9.7304,43050.0
2007-02-26 15:30:00,17.85,17.87,17.82,17.86,46200.0,9.7304,9.7413,9.714,9.7358,46200.0
2007-02-27 09:30:00,17.71,18.04,17.69,17.75,38550.0,9.6541,9.8339,9.6432,9.6759,38550.0
2007-02-27 10:00:00,17.75,18.0,17.71,17.73,16950.0,9.6759,9.8121,9.6541,9.665,16950.0
2007-02-27 10:30:00,17.75,17.76,17.71,17.72,18600.0,9.6759,9.6813,9.6541,9.6595,18600.0
2007-02-27 11:00:00,17.7,17.71,17.66,17.69,17400.0,9.6486,9.6541,9.6268,9.6432,17400.0
2007-02-27 11:30:00,17.69,17.74,17.61,17.65,43800.0,9.6432,9.6704,9.5995,9.6213,43800.0
2007-02-27 12:00:00,17.64,17.68,17.62,17.67,25800.0,9.6159,9.6377,9.605,9.6323,25800.0
2007-02-27 12:30:00,17.66,17.69,17.65,17.65,18300.0,9.6268,9.6432,9.6213,9.6213,18300.0
2007-02-27 13:00:00,17.65,17.67,17.64,17.65,13050.0,9.6213,9.6323,9.6159,9.6213,13050.0
2007-02-27 13:30:00,17.65,17.66,17.63,17.63,16800.0,9.6213,9.6268,9.6104,9.6104,16800.0
2007-02-27 14:00:00,17.65,17.65,17.51,17.52,29400.0,9.6213,9.6213,9.545,9.5505,29400.0
2007-02-27 14:30:00,17.52,17.58,17.43,17.44,59700.0,9.5505,9.5832,9.5014,9.5069,59700.0
2007-02-27 15:00:00,17.44,17.61,17.35,17.57,68550.0,9.5069,9.5995,9.4578,9.5777,68550.0
2007-02-27 15:30:00,17.57,17.67,17.49,17.51,37950.0,9.5777,9.6323,9.5341,9.545,37950.0
2007-02-28 09:30:00,17.57,17.65,17.37,17.49,36750.0,9.5777,9.6213,9.4687,9.5341,36750.0
2007-02-28 10:00:00,17.49,17.51,17.39,17.48,50400.0,9.5341,9.545,9.4796,9.5287,50400.0
2007-02-28 10:30:00,17.49,17.53,17.48,17.53,42900.0,9.5341,9.5559,9.5287,9.5559,42900.0
2007-02-28 11:00:00,17.53,17.55,17.5,17.53,59700.0,9.5559,9.5668,9.5396,9.5559,59700.0
2007-02-28 11:30:00,17.52,17.56,17.51,17.53,40950.0,9.5505,9.5723,9.545,9.5559,40950.0
2007-02-28 12:00:00,17.51,17.54,17.49,17.53,74700.0,9.545,9.5614,9.5341,9.5559,74700.0
2007-02-28 12:30:00,17.53,17.54,17.5,17.52,43050.0,9.5559,9.5614,9.5396,9.5505,43050.0
2007-02-28 13:00:00,17.52,17.53,17.49,17.53,62550.0,9.5505,9.5559,9.5341,9.5559,62550.0
2007-02-28 13:30:00,17.53,17.53,17.47,17.48,27750.0,9.5559,9.5559,9.5232,9.5287,27750.0
2007-02-28 14:00:00,17.48,17.5,17.41,17.43,56400.0,9.5287,9.5396,9.4905,9.5014,56400.0
2007-02-28 14:30:00,17.43,17.45,17.39,17.41,57000.0,9.5014,9.5123,9.4796,9.4905,57000.0
2007-02-28 15:00:00,17.41,17.44,17.39,17.43,100500.0,9.4905,9.5069,9.4796,9.5014,100500.0
2007-02-28 15:30:00,17.43,17.43,17.37,17.41,86850.0,9.5014,9.5014,9.4687,9.4905,86850.0
2007-03-01 09:30:00,17.3,17.3,16.77,17.05,84900.0,9.4306,9.4306,9.1416,9.2943,84900.0
2007-03-01 10:00:00,17.07,17.29,17.07,17.25,86700.0,9.3052,9.4251,9.3052,9.4033,86700.0
2007-03-01 10:30:00,17.29,17.31,17.19,17.24,37200.0,9.4251,9.436,9.3706,9.3978,37200.0
2007-03-01 11:00:00,17.29,17.39,17.27,17.35,32550.0,9.4251,9.4796,9.4142,9.4578,32550.0
2007-03-01 11:30:00,17.35,17.39,17.27,17.29,21150.0,9.4578,9.4796,9.4142,9.4251,21150.0
2007-03-01 12:00:00,17.29,17.35,17.28,17.3,18750.0,9.4251,9.4578,9.4197,9.4306,18750.0
2007-03-01 12:30:00,17.31,17.33,17.27,17.29,29400.0,9.436,9.4469,9.4142,9.4251,29400.0
2007-03-01 13:00:00,17.29,17.31,17.28,17.3,26400.0,9.4251,9.436,9.4197,9.4306,26400.0
2007-03-01 13:30:00,17.3,17.36,17.27,17.28,81300.0,9.4306,9.4633,9.4142,9.4197,81300.0
2007-03-01 14:00:00,17.29,17.37,17.29,17.33,40950.0,9.4251,9.4687,9.4251,9.4469,40950.0
2007-03-01 14:30:00,17.32,17.38,17.32,17.38,49650.0,9.4415,9.4742,9.4415,9.4742,49650.0
2007-03-01 15:00:00,17.37,17.4,17.28,17.3,44100.0,9.4687,9.4851,9.4197,9.4306,44100.0
2007-03-01 15:30:00,17.3,17.33,17.26,17.29,64050.0,9.4306,9.4469,9.4088,9.4251,64050.0
2007-03-02 09:30:00,17.21,17.23,17.11,17.13,24450.0,9.3815,9.3924,9.327,9.3379,24450.0
2007-03-02 10:00:00,17.13,17.2,17.1,17.15,43650.0,9.3379,9.376,9.3215,9.3488,43650.0
2007-03-02 10:30:00,17.15,17.18,17.13,17.14,56550.0,9.3488,9.3651,9.3379,9.3433,56550.0
2007-03-02 11:00:00,17.14,17.26,17.14,17.22,60450.0,9.3433,9.4088,9.3433,9.3869,60450.0
2007-03-02 11:30:00,17.22,17.23,17.15,17.17,39900.0,9.3869,9.3924,9.3488,9.3597,39900.0
2007-03-02 12:00:00,17.17,17.19,17.11,17.13,31500.0,9.3597,9.3706,9.327,9.3379,31500.0
2007-03-02 12:30:00,17.12,17.14,17.08,17.13,28050.0,9.3324,9.3433,9.3106,9.3379,28050.0
2007-03-02 13:00:00,17.13,17.15,17.02,17.08,36300.0,9.3379,9.3488,9.2779,9.3106,36300.0
2007-03-02 13:30:00,17.08,17.11,17.05,17.07,25800.0,9.3106,9.327,9.2943,9.3052,25800.0
2007-03-02 14:00:00,17.09,17.09,17.05,17.07,20700.0,9.3161,9.3161,9.2943,9.3052,20700.0
2007-03-02 14:30:00,17.07,17.12,17.05,17.11,45000.0,9.3052,9.3324,9.2943,9.327,45000.0
2007-03-02 15:00:00,17.1,17.2,17.1,17.19,59850.0,9.3215,9.376,9.3215,9.3706,59850.0
2007-03-02 15:30:00,17.19,17.2,17.05,17.09,100500.0,9.3706,9.376,9.2943,9.3161,100500.0
2007-03-05 09:30:00,17.01,17.05,16.83,17.04,45150.0,9.2725,9.2943,9.1744,9.2888,45150.0
2007-03-05 10:00:00,17.03,17.04,16.96,16.97,40950.0,9.2834,9.2888,9.2452,9.2507,40950.0
2007-03-05 10:30:00,16.97,17.0,16.93,16.96,32250.0,9.2507,9.267,9.2289,9.2452,32250.0
2007-03-05 11:00:00,16.96,17.03,16.95,17.03,56550.0,9.2452,9.2834,9.2398,9.2834,56550.0
2007-03-05 11:30:00,17.03,17.03,16.93,16.93,42600.0,9.2834,9.2834,9.2289,9.2289,42600.0
2007-03-05 12:00:00,16.92,16.92,16.88,16.9,21000.0,9.2234,9.2234,9.2016,9.2125,21000.0
2007-03-05 12:30:00,16.91,16.97,16.89,16.89,25500.0,9.218,9.2507,9.2071,9.2071,25500.0
2007-03-05 13:00:00,16.88,16.93,16.87,16.91,15300.0,9.2016,9.2289,9.1962,9.218,15300.0
2007-03-05 13:30:00,16.91,16.97,16.89,16.95,19350.0,9.218,9.2507,9.2071,9.2398,19350.0
2007-03-05 14:00:00,16.95,16.96,16.88,16.92,20400.0,9.2398,9.2452,9.2016,9.2234,20400.0
2007-03-05 14:30:00,16.91,16.94,16.89,16.91,19500.0,9.218,9.2343,9.2071,9.218,19500.0
2007-03-05 15:00:00,16.91,16.93,16.83,16.86,38700.0,9.218,9.2289,9.1744,9.1907,38700.0
2007-03-05 15:30:00,16.87,16.89,16.77,16.78,65400.0,9.1962,9.2071,9.1416,9.1471,65400.0
2007-03-06 09:30:00,16.71,17.1,16.71,16.85,47700.0,9.1089,9.3215,9.1089,9.1853,47700.0
2007-03-06 10:00:00,16.85,16.91,16.81,16.9,173400.0,9.1853,9.218,9.1634,9.2125,173400.0
2007-03-06 10:30:00,16.9,16.93,16.83,16.83,62250.0,9.2125,9.2289,9.1744,9.1744,62250.0
2007-03-06 11:00:00,16.83,16.92,16.83,16.89,48000.0,9.1744,9.2234,9.1744,9.2071,48000.0
2007-03-06 11:30:00,16.89,16.91,16.82,16.83,55650.0,9.2071,9.218,9.1689,9.1744,55650.0
2007-03-06 12:00:00,16.83,16.86,16.83,16.85,32100.0,9.1744,9.1907,9.1744,9.1853,32100.0
2007-03-06 12:30:00,16.86,16.94,16.86,16.93,17400.0,9.1907,9.2343,9.1907,9.2289,17400.0
2007-03-06 13:00:00,16.93,16.93,16.88,16.93,72600.0,9.2289,9.2289,9.2016,9.2289,72600.0
2007-03-06 13:30:00,16.92,16.94,16.88,16.89,39450.0,9.2234,9.2343,9.2016,9.2071,39450.0
2007-03-06 14:00:00,16.89,16.91,16.86,16.87,54600.0,9.2071,9.218,9.1907,9.1962,54600.0
2007-03-06 14:30:00,16.87,16.88,16.85,16.86,50850.0,9.1962,9.2016,9.1853,9.1907,50850.0
2007-03-06 15:00:00,16.86,16.91,16.85,16.9,52200.0,9.1907,9.218,9.1853,9.2125,52200.0
2007-03-06 15:30:00,16.9,16.92,16.81,16.89,123750.0,9.2125,9.2234,9.1634,9.2071,123750.0
2007-03-07 09:30:00,16.95,16.95,16.81,16.81,40350.0,9.2398,9.2398,9.1634,9.1634,40350.0
2007-03-07 10:00:00,16.81,16.9,16.77,16.85,58200.0,9.1634,9.2125,9.1416,9.1853,58200.0
2007-03-07 10:30:00,16.85,16.9,16.84,16.88,26100.0,9.1853,9.2125,9.1798,9.2016,26100.0
2007-03-07 11:00:00,16.87,16.9,16.84,16.89,77100.0,9.1962,9.2125,9.1798,9.2071,77100.0
2007-03-07 11:30:00,16.89,16.9,16.86,16.87,146250.0,9.2071,9.2125,9.1907,9.1962,146250.0
2007-03-07 12:00:00,16.87,16.91,16.86,16.87,109350.0,9.1962,9.218,9.1907,9.1962,109350.0
2007-03-07 12:30:00,16.88,16.89,16.87,16.89,12750.0,9.2016,9.2071,9.1962,9.2071,12750.0
2007-03-07 13:00:00,16.88,16.89,16.78,16.83,106950.0,9.2016,9.2071,9.1471,9.1744,106950.0
2007-03-07 13:30:00,16.83,16.89,16.81,16.89,104550.0,9.1744,9.2071,9.1634,9.2071,104550.0
2007-03-07 14:00:00,16.88,16.89,16.85,16.88,68100.0,9.2016,9.2071,9.1853,9.2016,68100.0
2007-03-07 14:30:00,16.89,16.9,16.85,16.87,58050.0,9.2071,9.2125,9.1853,9.1962,58050.0
2007-03-07 15:00:00,16.87,16.89,16.86,16.89,78000.0,9.1962,9.2071,9.1907,9.2071,78000.0
2007-03-07 15:30:00,16.88,16.9,16.87,16.89,82050.0,9.2016,9.2125,9.1962,9.2071,82050.0
2007-03-08 09:30:00,16.92,17.04,16.88,16.97,33900.0,9.2234,9.2888,9.2016,9.2507,33900.0
2007-03-08 10:00:00,17.0,17.01,16.97,17.0,30000.0,9.267,9.2725,9.2507,9.267,30000.0
2007-03-08 10:30:00,17.0,17.01,16.95,16.96,19650.0,9.267,9.2725,9.2398,9.2452,19650.0
2007-03-08 11:00:00,16.96,16.97,16.95,16.97,14100.0,9.2452,9.2507,9.2398,9.2507,14100.0
2007-03-08 11:30:00,16.97,16.99,16.95,16.97,20400.0,9.2507,9.2616,9.2398,9.2507,20400.0
2007-03-08 12:00:00,16.97,17.03,16.97,17.03,38850.0,9.2507,9.2834,9.2507,9.2834,38850.0
2007-03-08 12:30:00,17.03,17.03,17.0,17.02,19650.0,9.2834,9.2834,9.267,9.2779,19650.0
2007-03-08 13:00:00,17.03,17.04,17.01,17.03,24000.0,9.2834,9.2888,9.2725,9.2834,24000.0
2007-03-08 13:30:00,17.03,17.06,17.02,17.06,22500.0,9.2834,9.2997,9.2779,9.2997,22500.0
2007-03-08 14:00:00,17.05,17.05,16.97,16.97,31500.0,9.2943,9.2943,9.2507,9.2507,31500.0
2007-03-08 14:30:00,16.97,16.97,16.89,16.97,19950.0,9.2507,9.2507,9.2071,9.2507,19950.0
2007-03-08 15:00:00,16.97,16.99,16.92,16.97,26700.0,9.2507,9.2616,9.2234,9.2507,26700.0
2007-03-08 15:30:00,16.97,16.99,16.91,16.94,35250.0,9.2507,9.2616,9.218,9.2343,35250.0
2007-03-09 09:30:00,16.89,17.03,16.89,17.02,16650.0,9.2071,9.2834,9.2071,9.2779,16650.0
2007-03-09 10:00:00,16.99,17.02,16.89,16.93,9750.0,9.2616,9.2779,9.2071,9.2289,9750.0
2007-03-09 10:30:00,16.95,17.0,16.91,16.99,15150.0,9.2398,9.267,9.218,9.2616,15150.0
2007-03-09 11:00:00,16.99,17.0,16.96,16.98,10050.0,9.2616,9.267,9.2452,9.2561,10050.0
2007-03-09 11:30:00,16.99,17.03,16.99,17.0,9600.0,9.2616,9.2834,9.2616,9.267,9600.0
2007-03-09 12:00:00,16.99,17.03,16.99,17.03,9450.0,9.2616,9.2834,9.2616,9.2834,9450.0
2007-03-09 12:30:00,17.03,17.03,16.97,16.97,28950.0,9.2834,9.2834,9.2507,9.2507,28950.0
2007-03-09 13:00:00,16.97,16.99,16.95,16.97,7950.0,9.2507,9.2616,9.2398,9.2507,7950.0
2007-03-09 13:30:00,16.97,16.99,16.92,16.92,9450.0,9.2507,9.2616,9.2234,9.2234,9450.0
2007-03-09 14:00:00,16.92,16.94,16.89,16.89,13800.0,9.2234,9.2343,9.2071,9.2071,13800.0
2007-03-09 14:30:00,16.89,16.94,16.87,16.94,14400.0,9.2071,9.2343,9.1962,9.2343,14400.0
2007-03-09 15:00:00,16.93,16.95,16.89,16.91,37050.0,9.2289,9.2398,9.2071,9.218,37050.0
2007-03-09 15:30:00,16.91,16.95,16.91,16.91,40200.0,9.218,9.2398,9.218,9.218,40200.0
2007-03-12 09:30:00,16.83,17.07,16.81,16.87,35700.0,9.1744,9.3052,9.1634,9.1962,35700.0
2007-03-12 10:00:00,16.87,16.91,16.87,16.9,9600.0,9.1962,9.218,9.1962,9.2125,9600.0
2007-03-12 10:30:00,16.91,16.94,16.9,16.92,24150.0,9.218,9.2343,9.2125,9.2234,24150.0
2007-03-12 11:00:00,16.91,16.92,16.89,16.89,15600.0,9.218,9.2234,9.2071,9.2071,15600.0
2007-03-12 11:30:00,16.91,16.91,16.89,16.91,14400.0,9.218,9.218,9.2071,9.218,14400.0
2007-03-12 12:00:00,16.91,16.99,16.91,16.97,24000.0,9.218,9.2616,9.218,9.2507,24000.0
2007-03-12 12:30:00,16.98,16.99,16.97,16.99,14700.0,9.2561,9.2616,9.2507,9.2616,14700.0
2007-03-12 13:00:00,16.99,16.99,16.95,16.95,23250.0,9.2616,9.2616,9.2398,9.2398,23250.0
2007-03-12 13:30:00,16.95,16.95,16.92,16.95,20550.0,9.2398,9.2398,9.2234,9.2398,20550.0
2007-03-12 14:00:00,16.95,17.02,16.94,17.01,23400.0,9.2398,9.2779,9.2343,9.2725,23400.0
2007-03-12 14:30:00,17.01,17.05,17.01,17.05,22500.0,9.2725,9.2943,9.2725,9.2943,22500.0
2007-03-12 15:00:00,17.05,17.05,17.04,17.05,26250.0,9.2943,9.2943,9.2888,9.2943,26250.0
2007-03-12 15:30:00,17.05,17.07,16.98,17.05,61950.0,9.2943,9.3052,9.2561,9.2943,61950.0
2007-03-13 09:30:00,16.85,16.99,16.8,16.85,27300.0,9.2499,9.3268,9.2225,9.2499,27300.0
2007-03-13 10:00:00,16.83,16.91,16.82,16.9,23400.0,9.2389,9.2828,9.2334,9.2774,23400.0
2007-03-13 10:30:00,16.91,16.93,16.89,16.9,34500.0,9.2828,9.2938,9.2719,9.2774,34500.0
2007-03-13 11:00:00,16.91,16.91,16.86,16.86,15750.0,9.2828,9.2828,9.2554,9.2554,15750.0
2007-03-13 11:30:00,16.85,16.89,16.83,16.85,11250.0,9.2499,9.2719,9.2389,9.2499,11250.0
2007-03-13 12:00:00,16.84,16.85,16.77,16.8,22800.0,9.2444,9.2499,9.206,9.2225,22800.0
2007-03-13 12:30:00,16.77,16.8,16.73,16.77,24450.0,9.206,9.2225,9.184,9.206,24450.0
2007-03-13 13:00:00,16.77,16.79,16.73,16.75,29100.0,9.206,9.217,9.184,9.195,29100.0
2007-03-13 13:30:00,16.75,16.75,16.65,16.71,37200.0,9.195,9.195,9.1401,9.1731,37200.0
2007-03-13 14:00:00,16.73,16.73,16.61,16.66,24750.0,9.184,9.184,9.1182,9.1456,24750.0
2007-03-13 14:30:00,16.67,16.67,16.63,16.64,27750.0,9.1511,9.1511,9.1291,9.1346,27750.0
2007-03-13 15:00:00,16.63,16.75,16.63,16.75,144300.0,9.1291,9.195,9.1291,9.195,144300.0
2007-03-13 15:30:00,16.72,16.77,16.69,16.7,124950.0,9.1785,9.206,9.1621,9.1676,124950.0
2007-03-14 09:30:00,16.69,16.8,16.62,16.64,132300.0,9.1621,9.2225,9.1236,9.1346,132300.0
2007-03-14 10:00:00,16.64,16.73,16.61,16.7,44700.0,9.1346,9.184,9.1182,9.1676,44700.0
2007-03-14 10:30:00,16.69,16.78,16.69,16.77,58500.0,9.1621,9.2115,9.1621,9.206,58500.0
2007-03-14 11:00:00,16.77,16.79,16.72,16.72,29700.0,9.206,9.217,9.1785,9.1785,29700.0
2007-03-14 11:30:00,16.72,16.74,16.67,16.68,15750.0,9.1785,9.1895,9.1511,9.1566,15750.0
2007-03-14 12:00:00,16.67,16.69,16.53,16.59,50700.0,9.1511,9.1621,9.0742,9.1072,50700.0
2007-03-14 12:30:00,16.6,16.62,16.53,16.57,39750.0,9.1127,9.1236,9.0742,9.0962,39750.0
2007-03-14 13:00:00,16.55,16.67,16.55,16.63,88950.0,9.0852,9.1511,9.0852,9.1291,88950.0
2007-03-14 13:30:00,16.63,16.66,16.53,16.58,167250.0,9.1291,9.1456,9.0742,9.1017,167250.0
2007-03-14 14:00:00,16.59,16.65,16.57,16.65,79050.0,9.1072,9.1401,9.0962,9.1401,79050.0
2007-03-14 14:30:00,16.65,16.7,16.6,16.65,67200.0,9.1401,9.1676,9.1127,9.1401,67200.0
2007-03-14 15:00:00,16.64,16.73,16.64,16.68,92850.0,9.1346,9.184,9.1346,9.1566,92850.0
2007-03-14 15:30:00,16.68,16.7,16.61,16.68,96900.0,9.1566,9.1676,9.1182,9.1566,96900.0
2007-03-15 09:30:00,16.61,16.78,16.07,16.78,132450.0,9.1182,9.2115,8.8217,9.2115,132450.0
2007-03-15 10:00:00,16.8,16.92,16.79,16.92,62100.0,9.2225,9.2883,9.217,9.2883,62100.0
2007-03-15 10:30:00,16.92,17.0,16.92,16.97,52800.0,9.2883,9.3322,9.2883,9.3158,52800.0
2007-03-15 11:00:00,16.97,16.99,16.95,16.98,23700.0,9.3158,9.3268,9.3048,9.3213,23700.0
2007-03-15 11:30:00,16.99,16.99,16.91,16.95,19800.0,9.3268,9.3268,9.2828,9.3048,19800.0
2007-03-15 12:00:00,16.93,17.01,16.93,17.0,17850.0,9.2938,9.3377,9.2938,9.3322,17850.0
2007-03-15 12:30:00,17.01,17.04,17.01,17.03,17400.0,9.3377,9.3542,9.3377,9.3487,17400.0
2007-03-15 13:00:00,17.03,17.06,17.01,17.01,19950.0,9.3487,9.3652,9.3377,9.3377,19950.0
2007-03-15 13:30:00,17.0,17.03,16.98,17.0,32850.0,9.3322,9.3487,9.3213,9.3322,32850.0
2007-03-15 14:00:00,17.0,17.01,16.97,17.01,31350.0,9.3322,9.3377,9.3158,9.3377,31350.0
2007-03-15 14:30:00,17.01,17.03,16.99,17.03,42600.0,9.3377,9.3487,9.3268,9.3487,42600.0
2007-03-15 15:00:00,17.03,17.05,17.01,17.01,69450.0,9.3487,9.3597,9.3377,9.3377,69450.0
2007-03-15 15:30:00,17.01,17.07,17.01,17.05,48150.0,9.3377,9.3707,9.3377,9.3597,48150.0
2007-03-16 09:30:00,17.03,17.03,16.89,17.03,28200.0,9.3487,9.3487,9.2719,9.3487,28200.0
2007-03-16 10:00:00,17.05,17.06,16.95,16.95,25200.0,9.3597,9.3652,9.3048,9.3048,25200.0
2007-03-16 10:30:00,16.97,16.97,16.91,16.93,49350.0,9.3158,9.3158,9.2828,9.2938,49350.0
2007-03-16 11:00:00,16.92,16.98,16.9,16.91,26700.0,9.2883,9.3213,9.2774,9.2828,26700.0
2007-03-16 11:30:00,16.91,16.93,16.89,16.91,42000.0,9.2828,9.2938,9.2719,9.2828,42000.0
2007-03-16 12:00:00,16.9,16.93,16.89,16.92,15450.0,9.2774,9.2938,9.2719,9.2883,15450.0
2007-03-16 12:30:00,16.91,16.92,16.9,16.91,13050.0,9.2828,9.2883,9.2774,9.2828,13050.0
2007-03-16 13:00:00,16.91,16.93,16.88,16.92,22650.0,9.2828,9.2938,9.2664,9.2883,22650.0
2007-03-16 13:30:00,16.92,16.93,16.87,16.91,36450.0,9.2883,9.2938,9.2609,9.2828,36450.0
2007-03-16 14:00:00,16.91,16.92,16.84,16.89,37950.0,9.2828,9.2883,9.2444,9.2719,37950.0
2007-03-16 14:30:00,16.89,16.9,16.85,16.89,25950.0,9.2719,9.2774,9.2499,9.2719,25950.0
2007-03-16 15:00:00,16.89,16.92,16.84,16.92,59700.0,9.2719,9.2883,9.2444,9.2883,59700.0
2007-03-16 15:30:00,16.91,16.95,16.9,16.93,82650.0,9.2828,9.3048,9.2774,9.2938,82650.0
2007-03-19 09:30:00,16.99,17.05,16.91,17.05,19950.0,9.3268,9.3597,9.2828,9.3597,19950.0
2007-03-19 10:00:00,17.04,17.1,17.01,17.06,20850.0,9.3542,9.3871,9.3377,9.3652,20850.0
2007-03-19 10:30:00,17.05,17.07,17.0,17.01,69450.0,9.3597,9.3707,9.3322,9.3377,69450.0
2007-03-19 11:00:00,17.0,17.01,16.96,17.01,34050.0,9.3322,9.3377,9.3103,9.3377,34050.0
2007-03-19 11:30:00,16.99,17.03,16.98,17.0,18450.0,9.3268,9.3487,9.3213,9.3322,18450.0
2007-03-19 12:00:00,17.0,17.03,16.99,17.0,10050.0,9.3322,9.3487,9.3268,9.3322,10050.0
2007-03-19 12:30:00,17.0,17.02,17.0,17.01,20400.0,9.3322,9.3432,9.3322,9.3377,20400.0
2007-03-19 13:00:00,17.01,17.01,16.91,16.93,61350.0,9.3377,9.3377,9.2828,9.2938,61350.0
2007-03-19 13:30:00,16.93,16.95,16.91,16.95,37050.0,9.2938,9.3048,9.2828,9.3048,37050.0
2007-03-19 14:00:00,16.96,16.97,16.93,16.93,16350.0,9.3103,9.3158,9.2938,9.2938,16350.0
2007-03-19 14:30:00,16.93,16.98,16.93,16.97,28650.0,9.2938,9.3213,9.2938,9.3158,28650.0
2007-03-19 15:00:00,16.97,16.97,16.93,16.93,39450.0,9.3158,9.3158,9.2938,9.2938,39450.0
2007-03-19 15:30:00,16.93,16.99,16.93,16.96,82500.0,9.2938,9.3268,9.2938,9.3103,82500.0
2007-03-20 09:30:00,16.95,17.01,16.89,17.01,38550.0,9.3048,9.3377,9.2719,9.3377,38550.0
2007-03-20 10:00:00,17.0,17.02,16.94,17.01,37200.0,9.3322,9.3432,9.2993,9.3377,37200.0
2007-03-20 10:30:00,17.01,17.05,17.01,17.02,33150.0,9.3377,9.3597,9.3377,9.3432,33150.0
2007-03-20 11:00:00,17.01,17.03,16.99,16.99,33900.0,9.3377,9.3487,9.3268,9.3268,33900.0
2007-03-20 11:30:00,17.0,17.07,16.99,17.07,29700.0,9.3322,9.3707,9.3268,9.3707,29700.0
2007-03-20 12:00:00,17.07,17.1,17.05,17.1,20100.0,9.3707,9.3871,9.3597,9.3871,20100.0
2007-03-20 12:30:00,17.1,17.13,17.09,17.13,21000.0,9.3871,9.4036,9.3817,9.4036,21000.0
2007-03-20 13:00:00,17.13,17.15,17.11,17.14,14100.0,9.4036,9.4146,9.3926,9.4091,14100.0
2007-03-20 13:30:00,17.15,17.15,17.07,17.08,34650.0,9.4146,9.4146,9.3707,9.3762,34650.0
2007-03-20 14:00:00,17.07,17.14,17.06,17.13,49650.0,9.3707,9.4091,9.3652,9.4036,49650.0
2007-03-20 14:30:00,17.12,17.16,17.07,17.11,64950.0,9.3981,9.4201,9.3707,9.3926,64950.0
2007-03-20 15:00:00,17.11,17.2,17.11,17.17,21450.0,9.3926,9.442,9.3926,9.4256,21450.0
2007-03-20 15:30:00,17.17,17.22,17.15,17.22,60600.0,9.4256,9.453,9.4146,9.453,60600.0
2007-03-21 09:30:00,17.28,17.32,17.17,17.19,26550.0,9.486,9.5079,9.4256,9.4366,26550.0
2007-03-21 10:00:00,17.21,17.3,17.18,17.29,43950.0,9.4475,9.4969,9.4311,9.4914,43950.0
2007-03-21 10:30:00,17.27,17.28,17.23,17.27,44250.0,9.4805,9.486,9.4585,9.4805,44250.0
2007-03-21 11:00:00,17.27,17.3,17.27,17.3,22950.0,9.4805,9.4969,9.4805,9.4969,22950.0
2007-03-21 11:30:00,17.31,17.33,17.28,17.33,22350.0,9.5024,9.5134,9.486,9.5134,22350.0
2007-03-21 12:00:00,17.32,17.32,17.29,17.31,19350.0,9.5079,9.5079,9.4914,9.5024,19350.0
2007-03-21 12:30:00,17.31,17.35,17.31,17.35,14100.0,9.5024,9.5244,9.5024,9.5244,14100.0
2007-03-21 13:00:00,17.34,17.37,17.34,17.37,17100.0,9.5189,9.5354,9.5189,9.5354,17100.0
2007-03-21 13:30:00,17.36,17.4,17.36,17.39,20550.0,9.5299,9.5518,9.5299,9.5463,20550.0
2007-03-21 14:00:00,17.39,17.52,17.35,17.51,47700.0,9.5463,9.6177,9.5244,9.6122,47700.0
2007-03-21 14:30:00,17.51,17.56,17.5,17.55,37050.0,9.6122,9.6397,9.6067,9.6342,37050.0
2007-03-21 15:00:00,17.55,17.57,17.49,17.49,45450.0,9.6342,9.6452,9.6012,9.6012,45450.0
2007-03-21 15:30:00,17.49,17.55,17.49,17.55,66600.0,9.6012,9.6342,9.6012,9.6342,66600.0
2007-03-22 09:30:00,17.57,17.6,17.49,17.53,29100.0,9.6452,9.6616,9.6012,9.6232,29100.0
2007-03-22 10:00:00,17.55,17.6,17.52,17.57,29400.0,9.6342,9.6616,9.6177,9.6452,29400.0
2007-03-22 10:30:00,17.57,17.61,17.55,17.57,32700.0,9.6452,9.6671,9.6342,9.6452,32700.0
2007-03-22 11:00:00,17.57,17.59,17.55,17.59,19500.0,9.6452,9.6561,9.6342,9.6561,19500.0
2007-03-22 11:30:00,17.59,17.64,17.56,17.59,29700.0,9.6561,9.6836,9.6397,9.6561,29700.0
2007-03-22 12:00:00,17.59,17.65,17.59,17.63,14850.0,9.6561,9.6891,9.6561,9.6781,14850.0
2007-03-22 12:30:00,17.63,17.65,17.63,17.65,27900.0,9.6781,9.6891,9.6781,9.6891,27900.0
2007-03-22 13:00:00,17.65,17.67,17.65,17.67,17700.0,9.6891,9.7,9.6891,9.7,17700.0
2007-03-22 13:30:00,17.66,17.67,17.64,17.67,18750.0,9.6946,9.7,9.6836,9.7,18750.0
2007-03-22 14:00:00,17.68,17.71,17.66,17.69,35100.0,9.7055,9.722,9.6946,9.711,35100.0
2007-03-22 14:30:00,17.69,17.7,17.68,17.7,25800.0,9.711,9.7165,9.7055,9.7165,25800.0
2007-03-22 15:00:00,17.7,17.7,17.6,17.61,65100.0,9.7165,9.7165,9.6616,9.6671,65100.0
2007-03-22 15:30:00,17.61,17.63,17.59,17.62,60900.0,9.6671,9.6781,9.6561,9.6726,60900.0
2007-03-23 09:30:00,17.55,17.63,17.51,17.63,13200.0,9.6342,9.6781,9.6122,9.6781,13200.0
2007-03-23 10:00:00,17.65,17.73,17.62,17.65,22950.0,9.6891,9.733,9.6726,9.6891,22950.0
2007-03-23 10:30:00,17.65,17.69,17.64,17.67,10350.0,9.6891,9.711,9.6836,9.7,10350.0
2007-03-23 11:00:00,17.67,17.68,17.65,17.67,19800.0,9.7,9.7055,9.6891,9.7,19800.0
2007-03-23 11:30:00,17.66,17.69,17.66,17.68,17250.0,9.6946,9.711,9.6946,9.7055,17250.0
2007-03-23 12:00:00,17.67,17.67,17.65,17.65,13800.0,9.7,9.7,9.6891,9.6891,13800.0
2007-03-23 12:30:00,17.65,17.67,17.63,17.65,25950.0,9.6891,9.7,9.6781,9.6891,25950.0
2007-03-23 13:00:00,17.65,17.66,17.57,17.61,48600.0,9.6891,9.6946,9.6452,9.6671,48600.0
2007-03-23 13:30:00,17.61,17.62,17.57,17.58,28950.0,9.6671,9.6726,9.6452,9.6506,28950.0
2007-03-23 14:00:00,17.59,17.62,17.59,17.61,22950.0,9.6561,9.6726,9.6561,9.6671,22950.0
2007-03-23 14:30:00,17.62,17.66,17.61,17.64,33000.0,9.6726,9.6946,9.6671,9.6836,33000.0
2007-03-23 15:00:00,17.65,17.67,17.61,17.67,39900.0,9.6891,9.7,9.6671,9.7,39900.0
2007-03-23 15:30:00,17.66,17.69,17.64,17.67,75600.0,9.6946,9.711,9.6836,9.7,75600.0
2007-03-26 09:30:00,17.76,17.78,17.67,17.67,49500.0,9.7495,9.7604,9.7,9.7,49500.0
2007-03-26 10:00:00,17.67,17.67,17.51,17.57,54750.0,9.7,9.7,9.6122,9.6452,54750.0
2007-03-26 10:30:00,17.55,17.59,17.51,17.59,13650.0,9.6342,9.6561,9.6122,9.6561,13650.0
2007-03-26 11:00:00,17.59,17.59,17.5,17.54,12750.0,9.6561,9.6561,9.6067,9.6287,12750.0
2007-03-26 11:30:00,17.55,17.56,17.51,17.51,16800.0,9.6342,9.6397,9.6122,9.6122,16800.0
2007-03-26 12:00:00,17.51,17.56,17.51,17.54,14700.0,9.6122,9.6397,9.6122,9.6287,14700.0
2007-03-26 12:30:00,17.55,17.56,17.51,17.51,34200.0,9.6342,9.6397,9.6122,9.6122,34200.0
2007-03-26 13:00:00,17.52,17.54,17.5,17.5,22350.0,9.6177,9.6287,9.6067,9.6067,22350.0
2007-03-26 13:30:00,17.51,17.52,17.49,17.5,19800.0,9.6122,9.6177,9.6012,9.6067,19800.0
2007-03-26 14:00:00,17.51,17.55,17.51,17.52,29250.0,9.6122,9.6342,9.6122,9.6177,29250.0
2007-03-26 14:30:00,17.53,17.53,17.51,17.53,24300.0,9.6232,9.6232,9.6122,9.6232,24300.0
2007-03-26 15:00:00,17.53,17.54,17.5,17.53,48750.0,9.6232,9.6287,9.6067,9.6232,48750.0
2007-03-26 15:30:00,17.53,17.61,17.51,17.61,75000.0,9.6232,9.6671,9.6122,9.6671,75000.0
2007-03-27 09:30:00,17.53,17.59,17.37,17.43,49050.0,9.6232,9.6561,9.5354,9.5683,49050.0
2007-03-27 10:00:00,17.43,17.45,17.39,17.43,110700.0,9.5683,9.5793,9.5463,9.5683,110700.0
2007-03-27 10:30:00,17.43,17.52,17.43,17.52,59400.0,9.5683,9.6177,9.5683,9.6177,59400.0
2007-03-27 11:00:00,17.52,17.52,17.47,17.47,27300.0,9.6177,9.6177,9.5903,9.5903,27300.0
2007-03-27 11:30:00,17.47,17.54,17.47,17.54,34500.0,9.5903,9.6287,9.5903,9.6287,34500.0
2007-03-27 12:00:00,17.53,17.59,17.53,17.59,23700.0,9.6232,9.6561,9.6232,9.6561,23700.0
2007-03-27 12:30:00,17.61,17.63,17.59,17.61,23400.0,9.6671,9.6781,9.6561,9.6671,23400.0
2007-03-27 13:00:00,17.61,17.66,17.6,17.66,33000.0,9.6671,9.6946,9.6616,9.6946,33000.0
2007-03-27 13:30:00,17.65,17.67,17.64,17.67,29100.0,9.6891,9.7,9.6836,9.7,29100.0
2007-03-27 14:00:00,17.67,17.71,17.67,17.69,100350.0,9.7,9.722,9.7,9.711,100350.0
2007-03-27 14:30:00,17.69,17.73,17.69,17.71,64200.0,9.711,9.733,9.711,9.722,64200.0
2007-03-27 15:00:00,17.72,17.75,17.71,17.75,52950.0,9.7275,9.744,9.722,9.744,52950.0
2007-03-27 15:30:00,17.75,17.77,17.73,17.75,105900.0,9.744,9.7549,9.733,9.744,105900.0
2007-03-28 09:30:00,17.81,17.89,17.75,17.84,59100.0,9.7769,9.8208,9.744,9.7934,59100.0
2007-03-28 10:00:00,17.85,17.89,17.84,17.85,54450.0,9.7989,9.8208,9.7934,9.7989,54450.0
2007-03-28 10:30:00,17.84,17.86,17.8,17.86,64500.0,9.7934,9.8044,9.7714,9.8044,64500.0
2007-03-28 11:00:00,17.85,17.88,17.81,17.82,21750.0,9.7989,9.8153,9.7769,9.7824,21750.0
2007-03-28 11:30:00,17.83,17.85,17.77,17.82,48750.0,9.7879,9.7989,9.7549,9.7824,48750.0
2007-03-28 12:00:00,17.82,17.95,17.81,17.94,51600.0,9.7824,9.8538,9.7769,9.8483,51600.0
2007-03-28 12:30:00,17.93,17.95,17.9,17.9,32100.0,9.8428,9.8538,9.8263,9.8263,32100.0
2007-03-28 13:00:00,17.9,17.91,17.87,17.87,34650.0,9.8263,9.8318,9.8098,9.8098,34650.0
2007-03-28 13:30:00,17.89,17.89,17.83,17.85,36750.0,9.8208,9.8208,9.7879,9.7989,36750.0
2007-03-28 14:00:00,17.85,17.86,17.83,17.85,62400.0,9.7989,9.8044,9.7879,9.7989,62400.0
2007-03-28 14:30:00,17.84,17.85,17.83,17.84,47250.0,9.7934,9.7989,9.7879,9.7934,47250.0
2007-03-28 15:00:00,17.85,17.91,17.84,17.89,71250.0,9.7989,9.8318,9.7934,9.8208,71250.0
2007-03-28 15:30:00,17.89,18.17,17.81,17.89,98850.0,9.8208,9.9745,9.7769,9.8208,98850.0
2007-03-29 09:30:00,17.96,17.96,17.83,17.91,27600.0,9.8592,9.8592,9.7879,9.8318,27600.0
2007-03-29 10:00:00,17.91,17.94,17.89,17.91,24000.0,9.8318,9.8483,9.8208,9.8318,24000.0
2007-03-29 10:30:00,17.91,17.91,17.87,17.87,47700.0,9.8318,9.8318,9.8098,9.8098,47700.0
2007-03-29 11:00:00,17.87,17.89,17.87,17.87,34950.0,9.8098,9.8208,9.8098,9.8098,34950.0
2007-03-29 11:30:00,17.87,17.87,17.77,17.78,48300.0,9.8098,9.8098,9.7549,9.7604,48300.0
2007-03-29 12:00:00,17.79,17.86,17.78,17.81,24450.0,9.7659,9.8044,9.7604,9.7769,24450.0
2007-03-29 12:30:00,17.81,17.84,17.79,17.83,24750.0,9.7769,9.7934,9.7659,9.7879,24750.0
2007-03-29 13:00:00,17.83,17.84,17.79,17.79,16200.0,9.7879,9.7934,9.7659,9.7659,16200.0
2007-03-29 13:30:00,17.79,17.83,17.79,17.79,25050.0,9.7659,9.7879,9.7659,9.7659,25050.0
2007-03-29 14:00:00,17.79,17.84,17.76,17.83,34650.0,9.7659,9.7934,9.7495,9.7879,34650.0
2007-03-29 14:30:00,17.83,17.87,17.8,17.86,43350.0,9.7879,9.8098,9.7714,9.8044,43350.0
2007-03-29 15:00:00,17.86,17.91,17.83,17.91,70950.0,9.8044,9.8318,9.7879,9.8318,70950.0
2007-03-29 15:30:00,17.91,17.95,17.9,17.93,79500.0,9.8318,9.8538,9.8263,9.8428,79500.0
2007-03-30 09:30:00,17.95,18.07,17.91,18.01,58500.0,9.8538,9.9196,9.8318,9.8867,58500.0
2007-03-30 10:00:00,18.02,18.03,17.96,17.97,77700.0,9.8922,9.8977,9.8592,9.8647,77700.0
2007-03-30 10:30:00,17.97,17.97,17.92,17.92,30300.0,9.8647,9.8647,9.8373,9.8373,30300.0
2007-03-30 11:00:00,17.92,17.92,17.83,17.83,31650.0,9.8373,9.8373,9.7879,9.7879,31650.0
2007-03-30 11:30:00,17.84,17.85,17.79,17.83,108600.0,9.7934,9.7989,9.7659,9.7879,108600.0
2007-03-30 12:00:00,17.83,17.85,17.73,17.73,75300.0,9.7879,9.7989,9.733,9.733,75300.0
2007-03-30 12:30:00,17.74,17.82,17.73,17.79,23250.0,9.7385,9.7824,9.733,9.7659,23250.0
2007-03-30 13:00:00,17.79,17.83,17.78,17.79,21450.0,9.7659,9.7879,9.7604,9.7659,21450.0
2007-03-30 13:30:00,17.79,17.84,17.79,17.81,26100.0,9.7659,9.7934,9.7659,9.7769,26100.0
2007-03-30 14:00:00,17.81,17.83,17.81,17.81,29400.0,9.7769,9.7879,9.7769,9.7769,29400.0
2007-03-30 14:30:00,17.82,17.85,17.79,17.8,28500.0,9.7824,9.7989,9.7659,9.7714,28500.0
2007-03-30 15:00:00,17.79,17.81,17.76,17.76,33150.0,9.7659,9.7769,9.7495,9.7495,33150.0
2007-03-30 15:30:00,17.75,17.8,17.75,17.8,60600.0,9.744,9.7714,9.744,9.7714,60600.0
2007-04-02 09:30:00,17.88,17.98,17.86,17.89,42150.0,9.8153,9.8702,9.8044,9.8208,42150.0
2007-04-02 10:00:00,17.87,17.89,17.83,17.86,19200.0,9.8098,9.8208,9.7879,9.8044,19200.0
2007-04-02 10:30:00,17.87,17.93,17.87,17.93,50250.0,9.8098,9.8428,9.8098,9.8428,50250.0
2007-04-02 11:00:00,17.94,18.0,17.94,17.97,47550.0,9.8483,9.8812,9.8483,9.8647,47550.0
2007-04-02 11:30:00,17.96,18.0,17.96,17.99,24600.0,9.8592,9.8812,9.8592,9.8757,24600.0
2007-04-02 12:00:00,17.99,18.0,17.93,17.93,126900.0,9.8757,9.8812,9.8428,9.8428,126900.0
2007-04-02 12:30:00,17.93,17.96,17.91,17.94,60300.0,9.8428,9.8592,9.8318,9.8483,60300.0
2007-04-02 13:00:00,17.95,17.95,17.92,17.93,24150.0,9.8538,9.8538,9.8373,9.8428,24150.0
2007-04-02 13:30:00,17.93,17.96,17.92,17.93,17250.0,9.8428,9.8592,9.8373,9.8428,17250.0
2007-04-02 14:00:00,17.93,17.95,17.92,17.93,41700.0,9.8428,9.8538,9.8373,9.8428,41700.0
2007-04-02 14:30:00,17.93,17.97,17.93,17.96,37350.0,9.8428,9.8647,9.8428,9.8592,37350.0
2007-04-02 15:00:00,17.97,18.06,17.97,18.04,45000.0,9.8647,9.9141,9.8647,9.9032,45000.0
2007-04-02 15:30:00,18.04,18.05,18.02,18.02,39750.0,9.9032,9.9087,9.8922,9.8922,39750.0
2007-04-03 09:30:00,18.0,18.0,17.91,18.0,32100.0,9.8812,9.8812,9.8318,9.8812,32100.0
2007-04-03 10:00:00,17.99,18.07,17.99,18.05,18750.0,9.8757,9.9196,9.8757,9.9087,18750.0
2007-04-03 10:30:00,18.05,18.07,18.01,18.07,9300.0,9.9087,9.9196,9.8867,9.9196,9300.0
2007-04-03 11:00:00,18.07,18.07,18.01,18.01,14250.0,9.9196,9.9196,9.8867,9.8867,14250.0
2007-04-03 11:30:00,18.03,18.04,17.99,17.99,47550.0,9.8977,9.9032,9.8757,9.8757,47550.0
2007-04-03 12:00:00,18.01,18.01,17.99,18.01,7950.0,9.8867,9.8867,9.8757,9.8867,7950.0
2007-04-03 12:30:00,18.0,18.01,17.99,18.01,5250.0,9.8812,9.8867,9.8757,9.8867,5250.0
2007-04-03 13:00:00,18.01,18.03,18.0,18.03,7350.0,9.8867,9.8977,9.8812,9.8977,7350.0
2007-04-03 13:30:00,18.03,18.05,18.02,18.03,13200.0,9.8977,9.9087,9.8922,9.8977,13200.0
2007-04-03 14:00:00,18.03,18.05,18.02,18.03,10650.0,9.8977,9.9087,9.8922,9.8977,10650.0
2007-04-03 14:30:00,18.02,18.02,17.99,17.99,15450.0,9.8922,9.8922,9.8757,9.8757,15450.0
2007-04-03 15:00:00,17.99,18.01,17.98,17.99,18750.0,9.8757,9.8867,9.8702,9.8757,18750.0
2007-04-03 15:30:00,17.99,18.01,17.97,18.0,26100.0,9.8757,9.8867,9.8647,9.8812,26100.0
2007-04-04 09:30:00,18.0,18.03,17.93,18.01,27150.0,9.8812,9.8977,9.8428,9.8867,27150.0
2007-04-04 10:00:00,18.01,18.1,17.97,18.1,41550.0,9.8867,9.9361,9.8647,9.9361,41550.0
2007-04-04 10:30:00,18.1,18.11,18.02,18.03,19050.0,9.9361,9.9416,9.8922,9.8977,19050.0
2007-04-04 11:00:00,18.03,18.07,18.02,18.07,21450.0,9.8977,9.9196,9.8922,9.9196,21450.0
2007-04-04 11:30:00,18.06,18.06,18.01,18.01,34200.0,9.9141,9.9141,9.8867,9.8867,34200.0
2007-04-04 12:00:00,18.01,18.04,17.99,18.0,24900.0,9.8867,9.9032,9.8757,9.8812,24900.0
2007-04-04 12:30:00,17.99,18.0,17.97,17.99,17100.0,9.8757,9.8812,9.8647,9.8757,17100.0
2007-04-04 13:00:00,17.99,18.04,17.99,18.03,27600.0,9.8757,9.9032,9.8757,9.8977,27600.0
2007-04-04 13:30:00,18.02,18.06,18.01,18.05,23850.0,9.8922,9.9141,9.8867,9.9087,23850.0
2007-04-04 14:00:00,18.07,18.07,18.03,18.04,32550.0,9.9196,9.9196,9.8977,9.9032,32550.0
2007-04-04 14:30:00,18.05,18.07,18.03,18.05,28800.0,9.9087,9.9196,9.8977,9.9087,28800.0
2007-04-04 15:00:00,18.05,18.09,18.05,18.06,33900.0,9.9087,9.9306,9.9087,9.9141,33900.0
2007-04-04 15:30:00,18.07,18.12,18.06,18.12,59700.0,9.9196,9.9471,9.9141,9.9471,59700.0
2007-04-05 09:30:00,18.0,18.03,17.97,17.99,21900.0,9.8812,9.8977,9.8647,9.8757,21900.0
2007-04-05 10:00:00,18.0,18.04,17.99,18.04,10800.0,9.8812,9.9032,9.8757,9.9032,10800.0
2007-04-05 10:30:00,18.04,18.12,18.04,18.1,25950.0,9.9032,9.9471,9.9032,9.9361,25950.0
2007-04-05 11:00:00,18.09,18.11,18.07,18.07,10350.0,9.9306,9.9416,9.9196,9.9196,10350.0
2007-04-05 11:30:00,18.07,18.09,18.06,18.09,15150.0,9.9196,9.9306,9.9141,9.9306,15150.0
2007-04-05 12:00:00,18.09,18.12,18.07,18.1,25650.0,9.9306,9.9471,9.9196,9.9361,25650.0
2007-04-05 12:30:00,18.11,18.12,18.09,18.1,14700.0,9.9416,9.9471,9.9306,9.9361,14700.0
2007-04-05 13:00:00,18.1,18.11,18.09,18.1,9750.0,9.9361,9.9416,9.9306,9.9361,9750.0
2007-04-05 13:30:00,18.1,18.11,18.09,18.11,19650.0,9.9361,9.9416,9.9306,9.9416,19650.0
2007-04-05 14:00:00,18.11,18.13,18.11,18.13,17700.0,9.9416,9.9526,9.9416,9.9526,17700.0
2007-04-05 14:30:00,18.13,18.13,18.11,18.12,16350.0,9.9526,9.9526,9.9416,9.9471,16350.0
2007-04-05 15:00:00,18.12,18.13,18.11,18.13,18300.0,9.9471,9.9526,9.9416,9.9526,18300.0
2007-04-05 15:30:00,18.12,18.13,18.09,18.09,45900.0,9.9471,9.9526,9.9306,9.9306,45900.0
2007-04-09 09:30:00,18.03,18.19,18.03,18.14,15300.0,9.8977,9.9855,9.8977,9.9581,15300.0
2007-04-09 10:00:00,18.13,18.15,18.12,18.15,21900.0,9.9526,9.9635,9.9471,9.9635,21900.0
2007-04-09 10:30:00,18.15,18.15,18.09,18.1,24300.0,9.9635,9.9635,9.9306,9.9361,24300.0
2007-04-09 11:00:00,18.11,18.11,18.04,18.05,61650.0,9.9416,9.9416,9.9032,9.9087,61650.0
2007-04-09 11:30:00,18.05,18.11,18.05,18.11,16950.0,9.9087,9.9416,9.9087,9.9416,16950.0
2007-04-09 12:00:00,18.1,18.13,18.09,18.13,11550.0,9.9361,9.9526,9.9306,9.9526,11550.0
2007-04-09 12:30:00,18.12,18.13,18.09,18.13,25950.0,9.9471,9.9526,9.9306,9.9526,25950.0
2007-04-09 13:00:00,18.13,18.13,18.1,18.11,22200.0,9.9526,9.9526,9.9361,9.9416,22200.0
2007-04-09 13:30:00,18.12,18.12,18.08,18.09,23700.0,9.9471,9.9471,9.9251,9.9306,23700.0
2007-04-09 14:00:00,18.09,18.09,18.05,18.07,30300.0,9.9306,9.9306,9.9087,9.9196,30300.0
2007-04-09 14:30:00,18.06,18.07,18.02,18.04,40950.0,9.9141,9.9196,9.8922,9.9032,40950.0
2007-04-09 15:00:00,18.05,18.07,18.03,18.04,34050.0,9.9087,9.9196,9.8977,9.9032,34050.0
2007-04-09 15:30:00,18.03,18.07,18.01,18.02,71250.0,9.8977,9.9196,9.8867,9.8922,71250.0
2007-04-10 09:30:00,18.0,18.19,18.0,18.19,31650.0,9.8812,9.9855,9.8812,9.9855,31650.0
2007-04-10 10:00:00,18.19,18.19,18.07,18.11,46050.0,9.9855,9.9855,9.9196,9.9416,46050.0
2007-04-10 10:30:00,18.11,18.17,18.08,18.15,27150.0,9.9416,9.9745,9.9251,9.9635,27150.0
2007-04-10 11:00:00,18.14,18.14,18.09,18.12,16500.0,9.9581,9.9581,9.9306,9.9471,16500.0
2007-04-10 11:30:00,18.12,18.13,18.1,18.11,17250.0,9.9471,9.9526,9.9361,9.9416,17250.0
2007-04-10 12:00:00,18.11,18.12,18.1,18.11,10800.0,9.9416,9.9471,9.9361,9.9416,10800.0
2007-04-10 12:30:00,18.11,18.11,18.09,18.1,13050.0,9.9416,9.9416,9.9306,9.9361,13050.0
2007-04-10 13:00:00,18.11,18.11,18.07,18.09,27600.0,9.9416,9.9416,9.9196,9.9306,27600.0
2007-04-10 13:30:00,18.09,18.11,18.05,18.09,25050.0,9.9306,9.9416,9.9087,9.9306,25050.0
2007-04-10 14:00:00,18.1,18.11,18.07,18.09,23250.0,9.9361,9.9416,9.9196,9.9306,23250.0
2007-04-10 14:30:00,18.1,18.13,18.08,18.11,33450.0,9.9361,9.9526,9.9251,9.9416,33450.0
2007-04-10 15:00:00,18.11,18.11,18.07,18.11,39750.0,9.9416,9.9416,9.9196,9.9416,39750.0
2007-04-10 15:30:00,18.1,18.13,18.09,18.09,55500.0,9.9361,9.9526,9.9306,9.9306,55500.0
2007-04-11 09:30:00,18.07,18.22,18.07,18.22,19200.0,9.9196,10.002,9.9196,10.002,19200.0
2007-04-11 10:00:00,18.2,18.21,18.12,18.15,19800.0,9.991,9.9965,9.9471,9.9635,19800.0
2007-04-11 10:30:00,18.13,18.15,18.04,18.04,25950.0,9.9526,9.9635,9.9032,9.9032,25950.0
2007-04-11 11:00:00,18.07,18.09,18.06,18.08,8100.0,9.9196,9.9306,9.9141,9.9251,8100.0
2007-04-11 11:30:00,18.07,18.1,18.04,18.09,19950.0,9.9196,9.9361,9.9032,9.9306,19950.0
2007-04-11 12:00:00,18.09,18.13,18.09,18.11,15000.0,9.9306,9.9526,9.9306,9.9416,15000.0
2007-04-11 12:30:00,18.1,18.12,18.08,18.11,8100.0,9.9361,9.9471,9.9251,9.9416,8100.0
2007-04-11 13:00:00,18.1,18.11,18.03,18.06,35850.0,9.9361,9.9416,9.8977,9.9141,35850.0
2007-04-11 13:30:00,18.05,18.09,18.03,18.09,34050.0,9.9087,9.9306,9.8977,9.9306,34050.0
2007-04-11 14:00:00,18.07,18.08,17.97,17.99,42300.0,9.9196,9.9251,9.8647,9.8757,42300.0
2007-04-11 14:30:00,17.99,18.01,17.95,17.98,31950.0,9.8757,9.8867,9.8538,9.8702,31950.0
2007-04-11 15:00:00,17.98,18.0,17.94,17.99,65700.0,9.8702,9.8812,9.8483,9.8757,65700.0
2007-04-11 15:30:00,17.99,18.07,17.97,18.01,98550.0,9.8757,9.9196,9.8647,9.8867,98550.0
2007-04-12 09:30:00,17.94,17.94,17.74,17.81,83550.0,9.8483,9.8483,9.7385,9.7769,83550.0
2007-04-12 10:00:00,17.82,17.9,17.79,17.89,38850.0,9.7824,9.8263,9.7659,9.8208,38850.0
2007-04-12 10:30:00,17.89,17.91,17.87,17.89,36600.0,9.8208,9.8318,9.8098,9.8208,36600.0
2007-04-12 11:00:00,17.89,17.91,17.85,17.85,26100.0,9.8208,9.8318,9.7989,9.7989,26100.0
2007-04-12 11:30:00,17.85,17.85,17.79,17.79,39450.0,9.7989,9.7989,9.7659,9.7659,39450.0
2007-04-12 12:00:00,17.79,17.85,17.79,17.81,21150.0,9.7659,9.7989,9.7659,9.7769,21150.0
2007-04-12 12:30:00,17.82,17.83,17.8,17.83,10500.0,9.7824,9.7879,9.7714,9.7879,10500.0
2007-04-12 13:00:00,17.83,17.85,17.83,17.83,18450.0,9.7879,9.7989,9.7879,9.7879,18450.0
2007-04-12 13:30:00,17.83,17.86,17.81,17.81,23700.0,9.7879,9.8044,9.7769,9.7769,23700.0
2007-04-12 14:00:00,17.82,17.87,17.82,17.86,22800.0,9.7824,9.8098,9.7824,9.8044,22800.0
2007-04-12 14:30:00,17.86,17.9,17.84,17.88,30600.0,9.8044,9.8263,9.7934,9.8153,30600.0
2007-04-12 15:00:00,17.89,17.91,17.87,17.9,31650.0,9.8208,9.8318,9.8098,9.8263,31650.0
2007-04-12 15:30:00,17.9,17.92,17.89,17.91,32250.0,9.8263,9.8373,9.8208,9.8318,32250.0
2007-04-13 09:30:00,17.85,17.99,17.79,17.99,23700.0,9.7989,9.8757,9.7659,9.8757,23700.0
2007-04-13 10:00:00,17.98,17.98,17.84,17.9,23700.0,9.8702,9.8702,9.7934,9.8263,23700.0
2007-04-13 10:30:00,17.9,17.95,17.86,17.91,22200.0,9.8263,9.8538,9.8044,9.8318,22200.0
2007-04-13 11:00:00,17.92,17.95,17.91,17.93,14550.0,9.8373,9.8538,9.8318,9.8428,14550.0
2007-04-13 11:30:00,17.93,17.93,17.91,17.91,17700.0,9.8428,9.8428,9.8318,9.8318,17700.0
2007-04-13 12:00:00,17.91,17.95,17.91,17.94,10650.0,9.8318,9.8538,9.8318,9.8483,10650.0
2007-04-13 12:30:00,17.94,17.94,17.93,17.93,10500.0,9.8483,9.8483,9.8428,9.8428,10500.0
2007-04-13 13:00:00,17.93,17.94,17.91,17.92,11700.0,9.8428,9.8483,9.8318,9.8373,11700.0
2007-04-13 13:30:00,17.92,17.94,17.91,17.94,15150.0,9.8373,9.8483,9.8318,9.8483,15150.0
2007-04-13 14:00:00,17.95,17.95,17.9,17.92,33000.0,9.8538,9.8538,9.8263,9.8373,33000.0
2007-04-13 14:30:00,17.91,17.94,17.91,17.92,22500.0,9.8318,9.8483,9.8318,9.8373,22500.0
2007-04-13 15:00:00,17.93,17.98,17.9,17.94,28650.0,9.8428,9.8702,9.8263,9.8483,28650.0
2007-04-13 15:30:00,17.94,17.94,17.87,17.87,118200.0,9.8483,9.8483,9.8098,9.8098,118200.0
2007-04-16 09:30:00,17.81,17.96,17.62,17.89,30450.0,9.7769,9.8592,9.6726,9.8208,30450.0
2007-04-16 10:00:00,17.89,17.96,17.88,17.93,23100.0,9.8208,9.8592,9.8153,9.8428,23100.0
2007-04-16 10:30:00,17.93,17.99,17.93,17.97,14250.0,9.8428,9.8757,9.8428,9.8647,14250.0
2007-04-16 11:00:00,17.97,17.98,17.93,17.98,14700.0,9.8647,9.8702,9.8428,9.8702,14700.0
2007-04-16 11:30:00,17.97,17.99,17.93,17.97,22050.0,9.8647,9.8757,9.8428,9.8647,22050.0
2007-04-16 12:00:00,17.97,17.99,17.95,17.97,8700.0,9.8647,9.8757,9.8538,9.8647,8700.0
2007-04-16 12:30:00,17.96,17.98,17.96,17.97,9600.0,9.8592,9.8702,9.8592,9.8647,9600.0
2007-04-16 13:00:00,17.97,17.98,17.96,17.97,9150.0,9.8647,9.8702,9.8592,9.8647,9150.0
2007-04-16 13:30:00,17.97,17.99,17.95,17.96,6450.0,9.8647,9.8757,9.8538,9.8592,6450.0
2007-04-16 14:00:00,17.95,17.97,17.93,17.95,9150.0,9.8538,9.8647,9.8428,9.8538,9150.0
2007-04-16 14:30:00,17.96,17.96,17.95,17.95,9150.0,9.8592,9.8592,9.8538,9.8538,9150.0
2007-04-16 15:00:00,17.96,17.97,17.95,17.97,9150.0,9.8592,9.8647,9.8538,9.8647,9150.0
2007-04-16 15:30:00,17.96,17.99,17.96,17.98,36000.0,9.8592,9.8757,9.8592,9.8702,36000.0
2007-04-17 09:30:00,18.03,18.03,17.83,17.94,27150.0,9.8977,9.8977,9.7879,9.8483,27150.0
2007-04-17 10:00:00,17.93,17.98,17.93,17.97,19350.0,9.8428,9.8702,9.8428,9.8647,19350.0
2007-04-17 10:30:00,17.97,17.97,17.93,17.95,20400.0,9.8647,9.8647,9.8428,9.8538,20400.0
2007-04-17 11:00:00,17.95,17.97,17.94,17.95,18000.0,9.8538,9.8647,9.8483,9.8538,18000.0
2007-04-17 11:30:00,17.94,17.97,17.93,17.95,18900.0,9.8483,9.8647,9.8428,9.8538,18900.0
2007-04-17 12:00:00,17.95,17.95,17.93,17.95,14250.0,9.8538,9.8538,9.8428,9.8538,14250.0
2007-04-17 12:30:00,17.95,17.95,17.89,17.89,13500.0,9.8538,9.8538,9.8208,9.8208,13500.0
2007-04-17 13:00:00,17.89,17.92,17.88,17.91,22500.0,9.8208,9.8373,9.8153,9.8318,22500.0
2007-04-17 13:30:00,17.91,17.93,17.9,17.91,16050.0,9.8318,9.8428,9.8263,9.8318,16050.0
2007-04-17 14:00:00,17.91,17.96,17.91,17.95,14700.0,9.8318,9.8592,9.8318,9.8538,14700.0
2007-04-17 14:30:00,17.95,17.97,17.94,17.95,24600.0,9.8538,9.8647,9.8483,9.8538,24600.0
2007-04-17 15:00:00,17.95,17.95,17.91,17.95,26400.0,9.8538,9.8538,9.8318,9.8538,26400.0
2007-04-17 15:30:00,17.95,17.97,17.93,17.97,34050.0,9.8538,9.8647,9.8428,9.8647,34050.0
2007-04-18 09:30:00,17.89,17.99,17.85,17.85,24600.0,9.8208,9.8757,9.7989,9.7989,24600.0
2007-04-18 10:00:00,17.86,17.86,17.8,17.82,28350.0,9.8044,9.8044,9.7714,9.7824,28350.0
2007-04-18 10:30:00,17.82,17.89,17.82,17.83,25350.0,9.7824,9.8208,9.7824,9.7879,25350.0
2007-04-18 11:00:00,17.85,17.87,17.83,17.85,22050.0,9.7989,9.8098,9.7879,9.7989,22050.0
2007-04-18 11:30:00,17.84,17.85,17.81,17.81,16050.0,9.7934,9.7989,9.7769,9.7769,16050.0
2007-04-18 12:00:00,17.81,17.83,17.81,17.81,13800.0,9.7769,9.7879,9.7769,9.7769,13800.0
2007-04-18 12:30:00,17.81,17.83,17.78,17.8,30300.0,9.7769,9.7879,9.7604,9.7714,30300.0
2007-04-18 13:00:00,17.8,17.82,17.78,17.8,22050.0,9.7714,9.7824,9.7604,9.7714,22050.0
2007-04-18 13:30:00,17.8,17.82,17.79,17.81,15900.0,9.7714,9.7824,9.7659,9.7769,15900.0
2007-04-18 14:00:00,17.81,17.85,17.81,17.83,24750.0,9.7769,9.7989,9.7769,9.7879,24750.0
2007-04-18 14:30:00,17.84,17.85,17.83,17.85,21300.0,9.7934,9.7989,9.7879,9.7989,21300.0
2007-04-18 15:00:00,17.85,17.87,17.83,17.87,25800.0,9.7989,9.8098,9.7879,9.8098,25800.0
2007-04-18 15:30:00,17.87,17.87,17.79,17.81,76050.0,9.8098,9.8098,9.7659,9.7769,76050.0
2007-04-19 09:30:00,17.81,17.81,17.57,17.61,77550.0,9.7769,9.7769,9.6452,9.6671,77550.0
2007-04-19 10:00:00,17.6,17.67,17.6,17.61,30600.0,9.6616,9.7,9.6616,9.6671,30600.0
2007-04-19 10:30:00,17.61,17.66,17.59,17.66,26400.0,9.6671,9.6946,9.6561,9.6946,26400.0
2007-04-19 11:00:00,17.65,17.71,17.63,17.69,25350.0,9.6891,9.722,9.6781,9.711,25350.0
2007-04-19 11:30:00,17.67,17.71,17.65,17.68,10500.0,9.7,9.722,9.6891,9.7055,10500.0
2007-04-19 12:00:00,17.68,17.72,17.67,17.71,26700.0,9.7055,9.7275,9.7,9.722,26700.0
2007-04-19 12:30:00,17.71,17.71,17.67,17.67,16050.0,9.722,9.722,9.7,9.7,16050.0
2007-04-19 13:00:00,17.67,17.69,17.66,17.67,17250.0,9.7,9.711,9.6946,9.7,17250.0
2007-04-19 13:30:00,17.68,17.71,17.67,17.7,32100.0,9.7055,9.722,9.7,9.7165,32100.0
2007-04-19 14:00:00,17.7,17.71,17.67,17.67,21300.0,9.7165,9.722,9.7,9.7,21300.0
2007-04-19 14:30:00,17.68,17.68,17.67,17.67,13950.0,9.7055,9.7055,9.7,9.7,13950.0
2007-04-19 15:00:00,17.67,17.67,17.62,17.66,57450.0,9.7,9.7,9.6726,9.6946,57450.0
2007-04-19 15:30:00,17.66,17.67,17.6,17.65,57000.0,9.6946,9.7,9.6616,9.6891,57000.0
2007-04-20 09:30:00,17.65,17.87,17.65,17.81,41400.0,9.6891,9.8098,9.6891,9.7769,41400.0
2007-04-20 10:00:00,17.81,17.87,17.77,17.86,41250.0,9.7769,9.8098,9.7549,9.8044,41250.0
2007-04-20 10:30:00,17.87,17.87,17.79,17.81,26100.0,9.8098,9.8098,9.7659,9.7769,26100.0
2007-04-20 11:00:00,17.8,17.85,17.8,17.83,27750.0,9.7714,9.7989,9.7714,9.7879,27750.0
2007-04-20 11:30:00,17.83,17.84,17.78,17.84,25350.0,9.7879,9.7934,9.7604,9.7934,25350.0
2007-04-20 12:00:00,17.84,17.89,17.84,17.87,22950.0,9.7934,9.8208,9.7934,9.8098,22950.0
2007-04-20 12:30:00,17.87,17.87,17.79,17.81,22200.0,9.8098,9.8098,9.7659,9.7769,22200.0
2007-04-20 13:00:00,17.81,17.85,17.8,17.83,9300.0,9.7769,9.7989,9.7714,9.7879,9300.0
2007-04-20 13:30:00,17.82,17.82,17.79,17.79,12900.0,9.7824,9.7824,9.7659,9.7659,12900.0
2007-04-20 14:00:00,17.79,17.81,17.79,17.8,22200.0,9.7659,9.7769,9.7659,9.7714,22200.0
2007-04-20 14:30:00,17.8,17.8,17.79,17.79,36900.0,9.7714,9.7714,9.7659,9.7659,36900.0
2007-04-20 15:00:00,17.79,17.86,17.79,17.85,56850.0,9.7659,9.8044,9.7659,9.7989,56850.0
2007-04-20 15:30:00,17.85,17.89,17.83,17.86,53550.0,9.7989,9.8208,9.7879,9.8044,53550.0
2007-04-23 09:30:00,17.78,17.96,17.78,17.95,167250.0,9.7604,9.8592,9.7604,9.8538,167250.0
2007-04-23 10:00:00,17.95,18.0,17.92,17.96,28050.0,9.8538,9.8812,9.8373,9.8592,28050.0
2007-04-23 10:30:00,17.95,17.99,17.95,17.98,16200.0,9.8538,9.8757,9.8538,9.8702,16200.0
2007-04-23 11:00:00,17.99,17.99,17.97,17.99,13800.0,9.8757,9.8757,9.8647,9.8757,13800.0
2007-04-23 11:30:00,17.99,18.0,17.93,17.95,19650.0,9.8757,9.8812,9.8428,9.8538,19650.0
2007-04-23 12:00:00,17.95,17.96,17.93,17.95,12000.0,9.8538,9.8592,9.8428,9.8538,12000.0
2007-04-23 12:30:00,17.95,17.95,17.93,17.93,9450.0,9.8538,9.8538,9.8428,9.8428,9450.0
2007-04-23 13:00:00,17.93,17.95,17.92,17.93,16950.0,9.8428,9.8538,9.8373,9.8428,16950.0
2007-04-23 13:30:00,17.92,17.93,17.87,17.87,26250.0,9.8373,9.8428,9.8098,9.8098,26250.0
2007-04-23 14:00:00,17.87,17.87,17.85,17.85,9150.0,9.8098,9.8098,9.7989,9.7989,9150.0
2007-04-23 14:30:00,17.86,17.86,17.83,17.85,26100.0,9.8044,9.8044,9.7879,9.7989,26100.0
2007-04-23 15:00:00,17.85,17.89,17.83,17.87,27450.0,9.7989,9.8208,9.7879,9.8098,27450.0
2007-04-23 15:30:00,17.87,17.9,17.85,17.89,29550.0,9.8098,9.8263,9.7989,9.8208,29550.0
2007-04-24 09:30:00,17.92,18.07,17.89,17.97,90750.0,9.8373,9.9196,9.8208,9.8647,90750.0
2007-04-24 10:00:00,17.97,18.0,17.92,17.95,34500.0,9.8647,9.8812,9.8373,9.8538,34500.0
2007-04-24 10:30:00,17.95,17.99,17.93,17.98,26250.0,9.8538,9.8757,9.8428,9.8702,26250.0
2007-04-24 11:00:00,17.97,18.0,17.96,18.0,25350.0,9.8647,9.8812,9.8592,9.8812,25350.0
2007-04-24 11:30:00,18.0,18.04,17.99,18.03,28950.0,9.8812,9.9032,9.8757,9.8977,28950.0
2007-04-24 12:00:00,18.03,18.08,18.02,18.07,32100.0,9.8977,9.9251,9.8922,9.9196,32100.0
2007-04-24 12:30:00,18.07,18.09,18.07,18.09,19800.0,9.9196,9.9306,9.9196,9.9306,19800.0
2007-04-24 13:00:00,18.08,18.09,18.07,18.09,29400.0,9.9251,9.9306,9.9196,9.9306,29400.0
2007-04-24 13:30:00,18.09,18.15,18.09,18.14,25950.0,9.9306,9.9635,9.9306,9.9581,25950.0
2007-04-24 14:00:00,18.14,18.17,18.13,18.17,54750.0,9.9581,9.9745,9.9526,9.9745,54750.0
2007-04-24 14:30:00,18.17,18.23,18.17,18.21,75600.0,9.9745,10.0075,9.9745,9.9965,75600.0
2007-04-24 15:00:00,18.21,18.27,18.21,18.27,79800.0,9.9965,10.0294,9.9965,10.0294,79800.0
2007-04-24 15:30:00,18.27,18.29,18.26,18.29,116850.0,10.0294,10.0404,10.0239,10.0404,116850.0
2007-04-25 09:30:00,18.45,18.59,18.35,18.47,84900.0,10.1282,10.2051,10.0733,10.1392,84900.0
2007-04-25 10:00:00,18.47,18.58,18.46,18.58,72750.0,10.1392,10.1996,10.1337,10.1996,72750.0
2007-04-25 10:30:00,18.57,18.65,18.47,18.5,52500.0,10.1941,10.238,10.1392,10.1557,52500.0
2007-04-25 11:00:00,18.5,18.51,18.49,18.5,32250.0,10.1557,10.1612,10.1502,10.1557,32250.0
2007-04-25 11:30:00,18.5,18.58,18.5,18.57,45000.0,10.1557,10.1996,10.1557,10.1941,45000.0
2007-04-25 12:00:00,18.57,18.57,18.55,18.55,26550.0,10.1941,10.1941,10.1831,10.1831,26550.0
2007-04-25 12:30:00,18.55,18.55,18.54,18.54,21600.0,10.1831,10.1831,10.1776,10.1776,21600.0
2007-04-25 13:00:00,18.54,18.54,18.47,18.5,39600.0,10.1776,10.1776,10.1392,10.1557,39600.0
2007-04-25 13:30:00,18.5,18.54,18.5,18.53,27000.0,10.1557,10.1776,10.1557,10.1722,27000.0
2007-04-25 14:00:00,18.53,18.59,18.53,18.58,40350.0,10.1722,10.2051,10.1722,10.1996,40350.0
2007-04-25 14:30:00,18.58,18.61,18.57,18.59,58200.0,10.1996,10.2161,10.1941,10.2051,58200.0
2007-04-25 15:00:00,18.6,18.6,18.59,18.6,47850.0,10.2106,10.2106,10.2051,10.2106,47850.0
2007-04-25 15:30:00,18.6,18.68,18.59,18.62,120450.0,10.2106,10.2545,10.2051,10.2216,120450.0
2007-04-26 09:30:00,18.57,18.57,18.04,18.34,81000.0,10.1941,10.1941,9.9032,10.0678,81000.0
2007-04-26 10:00:00,18.35,18.4,18.31,18.32,54150.0,10.0733,10.1008,10.0514,10.0569,54150.0
2007-04-26 10:30:00,18.33,18.41,18.32,18.39,37200.0,10.0624,10.1063,10.0569,10.0953,37200.0
2007-04-26 11:00:00,18.4,18.43,18.39,18.41,24450.0,10.1008,10.1173,10.0953,10.1063,24450.0
2007-04-26 11:30:00,18.41,18.49,18.4,18.47,37200.0,10.1063,10.1502,10.1008,10.1392,37200.0
2007-04-26 12:00:00,18.47,18.49,18.47,18.48,21300.0,10.1392,10.1502,10.1392,10.1447,21300.0
2007-04-26 12:30:00,18.48,18.48,18.36,18.37,37050.0,10.1447,10.1447,10.0788,10.0843,37050.0
2007-04-26 13:00:00,18.37,18.39,18.37,18.37,31200.0,10.0843,10.0953,10.0843,10.0843,31200.0
2007-04-26 13:30:00,18.37,18.41,18.37,18.41,21150.0,10.0843,10.1063,10.0843,10.1063,21150.0
2007-04-26 14:00:00,18.41,18.48,18.39,18.48,47100.0,10.1063,10.1447,10.0953,10.1447,47100.0
2007-04-26 14:30:00,18.47,18.53,18.46,18.52,30600.0,10.1392,10.1722,10.1337,10.1667,30600.0
2007-04-26 15:00:00,18.53,18.59,18.52,18.58,59400.0,10.1722,10.2051,10.1667,10.1996,59400.0
2007-04-26 15:30:00,18.57,18.58,18.47,18.5,107100.0,10.1941,10.1996,10.1392,10.1557,107100.0
2007-04-27 09:30:00,18.48,18.61,18.48,18.56,43800.0,10.1447,10.2161,10.1447,10.1886,43800.0
2007-04-27 10:00:00,18.55,18.65,18.55,18.65,67950.0,10.1831,10.238,10.1831,10.238,67950.0
2007-04-27 10:30:00,18.64,18.67,18.63,18.65,46950.0,10.2325,10.249,10.227,10.238,46950.0
2007-04-27 11:00:00,18.65,18.68,18.65,18.68,71100.0,10.238,10.2545,10.238,10.2545,71100.0
2007-04-27 11:30:00,18.67,18.76,18.67,18.76,68100.0,10.249,10.2984,10.249,10.2984,68100.0
2007-04-27 12:00:00,18.76,18.81,18.76,18.81,50250.0,10.2984,10.3259,10.2984,10.3259,50250.0
2007-04-27 12:30:00,18.81,18.9,18.81,18.87,79800.0,10.3259,10.3753,10.3259,10.3588,79800.0
2007-04-27 13:00:00,18.87,18.95,18.86,18.93,82200.0,10.3588,10.4027,10.3533,10.3917,82200.0
2007-04-27 13:30:00,18.93,18.97,18.93,18.97,58200.0,10.3917,10.4137,10.3917,10.4137,58200.0
2007-04-27 14:00:00,18.98,19.11,18.98,19.09,90300.0,10.4192,10.4905,10.4192,10.4796,90300.0
2007-04-27 14:30:00,19.09,19.13,19.08,19.13,58800.0,10.4796,10.5015,10.4741,10.5015,58800.0
2007-04-27 15:00:00,19.13,19.43,19.08,19.15,94650.0,10.5015,10.6662,10.4741,10.5125,94650.0
2007-04-27 15:30:00,19.15,19.25,19.1,19.24,169650.0,10.5125,10.5674,10.4851,10.5619,169650.0
2007-04-30 09:30:00,19.25,19.25,18.76,19.19,85800.0,10.5674,10.5674,10.2984,10.5345,85800.0
2007-04-30 10:00:00,19.17,19.18,19.08,19.16,63450.0,10.5235,10.529,10.4741,10.518,63450.0
2007-04-30 10:30:00,19.16,19.19,19.16,19.17,37950.0,10.518,10.5345,10.518,10.5235,37950.0
2007-04-30 11:00:00,19.17,19.19,19.13,19.14,31800.0,10.5235,10.5345,10.5015,10.507,31800.0
2007-04-30 11:30:00,19.15,19.15,19.13,19.14,32700.0,10.5125,10.5125,10.5015,10.507,32700.0
2007-04-30 12:00:00,19.13,19.14,19.13,19.13,28200.0,10.5015,10.507,10.5015,10.5015,28200.0
2007-04-30 12:30:00,19.14,19.15,19.11,19.12,35850.0,10.507,10.5125,10.4905,10.496,35850.0
2007-04-30 13:00:00,19.12,19.14,19.1,19.1,64950.0,10.496,10.507,10.4851,10.4851,64950.0
2007-04-30 13:30:00,19.1,19.11,19.09,19.11,16950.0,10.4851,10.4905,10.4796,10.4905,16950.0
2007-04-30 14:00:00,19.1,19.14,19.1,19.11,51450.0,10.4851,10.507,10.4851,10.4905,51450.0
2007-04-30 14:30:00,19.11,19.11,18.97,18.99,39450.0,10.4905,10.4905,10.4137,10.4247,39450.0
2007-04-30 15:00:00,18.98,19.04,18.95,19.01,95250.0,10.4192,10.4521,10.4027,10.4356,95250.0
2007-04-30 15:30:00,19.01,19.01,18.92,18.92,65100.0,10.4356,10.4356,10.3862,10.3862,65100.0
2007-05-01 09:30:00,18.85,18.95,18.83,18.83,36300.0,10.3478,10.4027,10.3368,10.3368,36300.0
2007-05-01 10:00:00,18.84,18.91,18.75,18.91,43200.0,10.3423,10.3808,10.2929,10.3808,43200.0
2007-05-01 10:30:00,18.91,18.98,18.89,18.95,43350.0,10.3808,10.4192,10.3698,10.4027,43350.0
2007-05-01 11:00:00,18.95,19.0,18.95,18.98,25050.0,10.4027,10.4302,10.4027,10.4192,25050.0
2007-05-01 11:30:00,18.99,19.03,18.91,18.93,55950.0,10.4247,10.4466,10.3808,10.3917,55950.0
2007-05-01 12:00:00,18.92,19.02,18.92,18.99,26700.0,10.3862,10.4411,10.3862,10.4247,26700.0
2007-05-01 12:30:00,18.99,19.01,18.96,18.99,21750.0,10.4247,10.4356,10.4082,10.4247,21750.0
2007-05-01 13:00:00,18.99,19.0,18.94,19.0,52800.0,10.4247,10.4302,10.3972,10.4302,52800.0
2007-05-01 13:30:00,19.0,19.02,18.97,19.01,27600.0,10.4302,10.4411,10.4137,10.4356,27600.0
2007-05-01 14:00:00,19.02,19.02,18.96,18.98,50100.0,10.4411,10.4411,10.4082,10.4192,50100.0
2007-05-01 14:30:00,18.97,19.03,18.94,19.03,90150.0,10.4137,10.4466,10.3972,10.4466,90150.0
2007-05-01 15:00:00,19.02,19.02,18.95,18.95,54300.0,10.4411,10.4411,10.4027,10.4027,54300.0
2007-05-01 15:30:00,18.96,18.96,18.9,18.92,104100.0,10.4082,10.4082,10.3753,10.3862,104100.0
2007-05-02 09:30:00,18.9,18.97,18.89,18.93,31500.0,10.3753,10.4137,10.3698,10.3917,31500.0
2007-05-02 10:00:00,18.93,19.03,18.9,18.9,79500.0,10.3917,10.4466,10.3753,10.3753,79500.0
2007-05-02 10:30:00,18.92,18.95,18.92,18.93,102300.0,10.3862,10.4027,10.3862,10.3917,102300.0
2007-05-02 11:00:00,18.93,18.93,18.92,18.92,50550.0,10.3917,10.3917,10.3862,10.3862,50550.0
2007-05-02 11:30:00,18.93,18.99,18.93,18.93,123900.0,10.3917,10.4247,10.3917,10.3917,123900.0
2007-05-02 12:00:00,18.93,18.94,18.92,18.93,19050.0,10.3917,10.3972,10.3862,10.3917,19050.0
2007-05-02 12:30:00,18.93,18.94,18.89,18.89,34650.0,10.3917,10.3972,10.3698,10.3698,34650.0
2007-05-02 13:00:00,18.9,18.92,18.89,18.9,64800.0,10.3753,10.3862,10.3698,10.3753,64800.0
2007-05-02 13:30:00,18.9,18.91,18.88,18.9,50700.0,10.3753,10.3808,10.3643,10.3753,50700.0
2007-05-02 14:00:00,18.9,18.9,18.86,18.87,67350.0,10.3753,10.3753,10.3533,10.3588,67350.0
2007-05-02 14:30:00,18.87,18.87,18.84,18.85,53850.0,10.3588,10.3588,10.3423,10.3478,53850.0
2007-05-02 15:00:00,18.84,18.91,18.83,18.89,97950.0,10.3423,10.3808,10.3368,10.3698,97950.0
2007-05-02 15:30:00,18.89,18.89,18.83,18.86,121500.0,10.3698,10.3698,10.3368,10.3533,121500.0
2007-05-03 09:30:00,18.9,18.99,18.73,18.95,56550.0,10.3753,10.4247,10.2819,10.4027,56550.0
2007-05-03 10:00:00,18.94,18.97,18.89,18.9,68700.0,10.3972,10.4137,10.3698,10.3753,68700.0
2007-05-03 10:30:00,18.91,18.95,18.89,18.93,57000.0,10.3808,10.4027,10.3698,10.3917,57000.0
2007-05-03 11:00:00,18.93,18.95,18.85,18.87,46800.0,10.3917,10.4027,10.3478,10.3588,46800.0
2007-05-03 11:30:00,18.87,18.93,18.87,18.92,50100.0,10.3588,10.3917,10.3588,10.3862,50100.0
2007-05-03 12:00:00,18.93,18.94,18.9,18.91,31050.0,10.3917,10.3972,10.3753,10.3808,31050.0
2007-05-03 12:30:00,18.91,18.94,18.89,18.92,36150.0,10.3808,10.3972,10.3698,10.3862,36150.0
2007-05-03 13:00:00,18.92,18.95,18.91,18.92,28650.0,10.3862,10.4027,10.3808,10.3862,28650.0
2007-05-03 13:30:00,18.91,18.95,18.91,18.91,131850.0,10.3808,10.4027,10.3808,10.3808,131850.0
2007-05-03 14:00:00,18.91,18.95,18.88,18.91,38250.0,10.3808,10.4027,10.3643,10.3808,38250.0
2007-05-03 14:30:00,18.93,18.93,18.87,18.93,40800.0,10.3917,10.3917,10.3588,10.3917,40800.0
2007-05-03 15:00:00,18.93,18.97,18.92,18.94,61800.0,10.3917,10.4137,10.3862,10.3972,61800.0
2007-05-03 15:30:00,18.94,18.95,18.86,18.92,114600.0,10.3972,10.4027,10.3533,10.3862,114600.0
2007-05-04 09:30:00,18.91,18.99,18.88,18.95,12600.0,10.3808,10.4247,10.3643,10.4027,12600.0
2007-05-04 10:00:00,18.95,18.96,18.91,18.93,21450.0,10.4027,10.4082,10.3808,10.3917,21450.0
2007-05-04 10:30:00,18.92,18.99,18.87,18.99,35700.0,10.3862,10.4247,10.3588,10.4247,35700.0
2007-05-04 11:00:00,18.99,18.99,18.92,18.93,17400.0,10.4247,10.4247,10.3862,10.3917,17400.0
2007-05-04 11:30:00,18.93,18.95,18.93,18.93,13200.0,10.3917,10.4027,10.3917,10.3917,13200.0
2007-05-04 12:00:00,18.93,18.93,18.83,18.83,16350.0,10.3917,10.3917,10.3368,10.3368,16350.0
2007-05-04 12:30:00,18.84,18.91,18.84,18.89,8100.0,10.3423,10.3808,10.3423,10.3698,8100.0
2007-05-04 13:00:00,18.89,18.91,18.85,18.89,11850.0,10.3698,10.3808,10.3478,10.3698,11850.0
2007-05-04 13:30:00,18.89,18.93,18.87,18.89,9150.0,10.3698,10.3917,10.3588,10.3698,9150.0
2007-05-04 14:00:00,18.89,18.94,18.89,18.92,18000.0,10.3698,10.3972,10.3698,10.3862,18000.0
2007-05-04 14:30:00,18.92,18.95,18.9,18.92,31350.0,10.3862,10.4027,10.3753,10.3862,31350.0
2007-05-04 15:00:00,18.93,18.95,18.9,18.94,27450.0,10.3917,10.4027,10.3753,10.3972,27450.0
2007-05-04 15:30:00,18.93,18.98,18.9,18.98,51300.0,10.3917,10.4192,10.3753,10.4192,51300.0
2007-05-07 09:30:00,18.98,18.98,18.85,18.98,13650.0,10.4192,10.4192,10.3478,10.4192,13650.0
2007-05-07 10:00:00,18.99,18.99,18.95,18.97,45000.0,10.4247,10.4247,10.4027,10.4137,45000.0
2007-05-07 10:30:00,18.97,18.97,18.94,18.96,45900.0,10.4137,10.4137,10.3972,10.4082,45900.0
2007-05-07 11:00:00,18.95,18.95,18.93,18.95,13350.0,10.4027,10.4027,10.3917,10.4027,13350.0
2007-05-07 11:30:00,18.95,18.95,18.93,18.94,9000.0,10.4027,10.4027,10.3917,10.3972,9000.0
2007-05-07 12:00:00,18.93,18.95,18.93,18.93,10200.0,10.3917,10.4027,10.3917,10.3917,10200.0
2007-05-07 12:30:00,18.94,18.94,18.9,18.92,22800.0,10.3972,10.3972,10.3753,10.3862,22800.0
2007-05-07 13:00:00,18.92,18.93,18.88,18.89,10500.0,10.3862,10.3917,10.3643,10.3698,10500.0
2007-05-07 13:30:00,18.89,18.92,18.87,18.89,37800.0,10.3698,10.3862,10.3588,10.3698,37800.0
2007-05-07 14:00:00,18.89,18.93,18.89,18.91,40650.0,10.3698,10.3917,10.3698,10.3808,40650.0
2007-05-07 14:30:00,18.91,18.93,18.91,18.93,8400.0,10.3808,10.3917,10.3808,10.3917,8400.0
2007-05-07 15:00:00,18.92,18.93,18.87,18.89,46350.0,10.3862,10.3917,10.3588,10.3698,46350.0
2007-05-07 15:30:00,18.89,18.91,18.84,18.89,147000.0,10.3698,10.3808,10.3423,10.3698,147000.0
2007-05-08 09:30:00,18.77,18.89,18.77,18.87,17250.0,10.3039,10.3698,10.3039,10.3588,17250.0
2007-05-08 10:00:00,18.87,18.89,18.78,18.87,69300.0,10.3588,10.3698,10.3094,10.3588,69300.0
2007-05-08 10:30:00,18.87,18.93,18.83,18.93,28200.0,10.3588,10.3917,10.3368,10.3917,28200.0
2007-05-08 11:00:00,18.93,18.93,18.86,18.86,27450.0,10.3917,10.3917,10.3533,10.3533,27450.0
2007-05-08 11:30:00,18.87,18.89,18.81,18.89,43200.0,10.3588,10.3698,10.3259,10.3698,43200.0
2007-05-08 12:00:00,18.88,18.91,18.86,18.89,12600.0,10.3643,10.3808,10.3533,10.3698,12600.0
2007-05-08 12:30:00,18.89,18.94,18.86,18.94,24900.0,10.3698,10.3972,10.3533,10.3972,24900.0
2007-05-08 13:00:00,18.93,18.95,18.91,18.93,13500.0,10.3917,10.4027,10.3808,10.3917,13500.0
2007-05-08 13:30:00,18.93,18.95,18.9,18.91,20400.0,10.3917,10.4027,10.3753,10.3808,20400.0
2007-05-08 14:00:00,18.93,18.97,18.92,18.94,17100.0,10.3917,10.4137,10.3862,10.3972,17100.0
2007-05-08 14:30:00,18.93,18.95,18.92,18.92,16350.0,10.3917,10.4027,10.3862,10.3862,16350.0
2007-05-08 15:00:00,18.92,18.95,18.92,18.93,17700.0,10.3862,10.4027,10.3862,10.3917,17700.0
2007-05-08 15:30:00,18.93,19.0,18.89,18.94,51900.0,10.3917,10.4302,10.3698,10.3972,51900.0
2007-05-09 09:30:00,18.96,18.97,18.9,18.93,25050.0,10.4082,10.4137,10.3753,10.3917,25050.0
2007-05-09 10:00:00,18.94,18.95,18.92,18.94,19200.0,10.3972,10.4027,10.3862,10.3972,19200.0
2007-05-09 10:30:00,18.95,18.95,18.9,18.91,19950.0,10.4027,10.4027,10.3753,10.3808,19950.0
2007-05-09 11:00:00,18.92,18.96,18.91,18.96,13950.0,10.3862,10.4082,10.3808,10.4082,13950.0
2007-05-09 11:30:00,18.95,18.97,18.92,18.93,25500.0,10.4027,10.4137,10.3862,10.3917,25500.0
2007-05-09 12:00:00,18.93,18.95,18.93,18.95,41250.0,10.3917,10.4027,10.3917,10.4027,41250.0
2007-05-09 12:30:00,18.95,18.99,18.94,18.99,17550.0,10.4027,10.4247,10.3972,10.4247,17550.0
2007-05-09 13:00:00,18.99,18.99,18.98,18.99,19950.0,10.4247,10.4247,10.4192,10.4247,19950.0
2007-05-09 13:30:00,18.98,18.99,18.95,18.96,9450.0,10.4192,10.4247,10.4027,10.4082,9450.0
2007-05-09 14:00:00,18.96,18.97,18.88,18.93,25200.0,10.4082,10.4137,10.3643,10.3917,25200.0
2007-05-09 14:30:00,18.93,18.98,18.93,18.98,28950.0,10.3917,10.4192,10.3917,10.4192,28950.0
2007-05-09 15:00:00,18.99,19.01,18.95,19.01,30450.0,10.4247,10.4356,10.4027,10.4356,30450.0
2007-05-09 15:30:00,19.01,19.03,18.96,18.99,55800.0,10.4356,10.4466,10.4082,10.4247,55800.0
2007-05-10 09:30:00,19.01,19.03,18.9,18.91,28050.0,10.4356,10.4466,10.3753,10.3808,28050.0
2007-05-10 10:00:00,18.91,18.92,18.86,18.89,21450.0,10.3808,10.3862,10.3533,10.3698,21450.0
2007-05-10 10:30:00,18.89,18.93,18.85,18.91,26850.0,10.3698,10.3917,10.3478,10.3808,26850.0
2007-05-10 11:00:00,18.91,18.91,18.83,18.83,30750.0,10.3808,10.3808,10.3368,10.3368,30750.0
2007-05-10 11:30:00,18.83,18.87,18.83,18.83,18600.0,10.3368,10.3588,10.3368,10.3368,18600.0
2007-05-10 12:00:00,18.83,18.87,18.79,18.87,22050.0,10.3368,10.3588,10.3149,10.3588,22050.0
2007-05-10 12:30:00,18.87,18.88,18.85,18.88,13800.0,10.3588,10.3643,10.3478,10.3643,13800.0
2007-05-10 13:00:00,18.88,18.91,18.86,18.91,32250.0,10.3643,10.3808,10.3533,10.3808,32250.0
2007-05-10 13:30:00,18.9,18.93,18.88,18.91,78900.0,10.3753,10.3917,10.3643,10.3808,78900.0
2007-05-10 14:00:00,18.92,18.95,18.89,18.91,39750.0,10.3862,10.4027,10.3698,10.3808,39750.0
2007-05-10 14:30:00,18.92,18.93,18.89,18.89,18000.0,10.3862,10.3917,10.3698,10.3698,18000.0
2007-05-10 15:00:00,18.89,18.93,18.88,18.89,29400.0,10.3698,10.3917,10.3643,10.3698,29400.0
2007-05-10 15:30:00,18.9,18.93,18.87,18.89,75900.0,10.3753,10.3917,10.3588,10.3698,75900.0
2007-05-11 09:30:00,18.87,18.97,18.85,18.92,158400.0,10.3588,10.4137,10.3478,10.3862,158400.0
2007-05-11 10:00:00,18.92,19.01,18.91,18.95,27300.0,10.3862,10.4356,10.3808,10.4027,27300.0
2007-05-11 10:30:00,18.94,19.03,18.91,19.03,26250.0,10.3972,10.4466,10.3808,10.4466,26250.0
2007-05-11 11:00:00,19.03,19.06,19.0,19.05,30450.0,10.4466,10.4631,10.4302,10.4576,30450.0
2007-05-11 11:30:00,19.05,19.1,19.04,19.1,85050.0,10.4576,10.4851,10.4521,10.4851,85050.0
2007-05-11 12:00:00,19.11,19.17,19.1,19.17,42300.0,10.4905,10.5235,10.4851,10.5235,42300.0
2007-05-11 12:30:00,19.17,19.19,19.15,19.19,45300.0,10.5235,10.5345,10.5125,10.5345,45300.0
2007-05-11 13:00:00,19.19,19.23,19.19,19.22,39600.0,10.5345,10.5564,10.5345,10.5509,39600.0
2007-05-11 13:30:00,19.22,19.23,19.16,19.17,33000.0,10.5509,10.5564,10.518,10.5235,33000.0
2007-05-11 14:00:00,19.16,19.17,19.14,19.15,27150.0,10.518,10.5235,10.507,10.5125,27150.0
2007-05-11 14:30:00,19.15,19.17,19.14,19.15,23550.0,10.5125,10.5235,10.507,10.5125,23550.0
2007-05-11 15:00:00,19.14,19.15,19.13,19.15,22500.0,10.507,10.5125,10.5015,10.5125,22500.0
2007-05-11 15:30:00,19.15,19.17,19.15,19.17,149700.0,10.5125,10.5235,10.5125,10.5235,149700.0
2007-05-14 09:30:00,19.01,19.13,18.93,19.13,22650.0,10.4356,10.5015,10.3917,10.5015,22650.0
2007-05-14 10:00:00,19.16,19.16,19.09,19.11,23100.0,10.518,10.518,10.4796,10.4905,23100.0
2007-05-14 10:30:00,19.11,19.26,19.11,19.26,24450.0,10.4905,10.5729,10.4905,10.5729,24450.0
2007-05-14 11:00:00,19.26,19.33,19.25,19.3,50850.0,10.5729,10.6113,10.5674,10.5948,50850.0
2007-05-14 11:30:00,19.3,19.37,19.29,19.37,53100.0,10.5948,10.6333,10.5894,10.6333,53100.0
2007-05-14 12:00:00,19.37,19.39,19.32,19.33,49800.0,10.6333,10.6443,10.6058,10.6113,49800.0
2007-05-14 12:30:00,19.33,19.34,19.31,19.34,37050.0,10.6113,10.6168,10.6003,10.6168,37050.0
2007-05-14 13:00:00,19.33,19.34,19.25,19.31,59550.0,10.6113,10.6168,10.5674,10.6003,59550.0
2007-05-14 13:30:00,19.3,19.31,19.25,19.29,38250.0,10.5948,10.6003,10.5674,10.5894,38250.0
2007-05-14 14:00:00,19.29,19.3,19.22,19.29,55050.0,10.5894,10.5948,10.5509,10.5894,55050.0
2007-05-14 14:30:00,19.28,19.33,19.27,19.3,46800.0,10.5839,10.6113,10.5784,10.5948,46800.0
2007-05-14 15:00:00,19.3,19.34,19.27,19.33,88350.0,10.5948,10.6168,10.5784,10.6113,88350.0
2007-05-14 15:30:00,19.33,19.34,19.31,19.34,102150.0,10.6113,10.6168,10.6003,10.6168,102150.0
2007-05-15 09:30:00,19.27,19.45,19.2,19.42,262950.0,10.5784,10.6772,10.54,10.6607,262950.0
2007-05-15 10:00:00,19.45,19.46,19.36,19.37,169200.0,10.6772,10.6827,10.6278,10.6333,169200.0
2007-05-15 10:30:00,19.37,19.37,19.31,19.32,29250.0,10.6333,10.6333,10.6003,10.6058,29250.0
2007-05-15 11:00:00,19.31,19.33,19.29,19.33,18600.0,10.6003,10.6113,10.5894,10.6113,18600.0
2007-05-15 11:30:00,19.33,19.35,19.27,19.27,69900.0,10.6113,10.6223,10.5784,10.5784,69900.0
2007-05-15 12:00:00,19.27,19.3,19.25,19.27,16050.0,10.5784,10.5948,10.5674,10.5784,16050.0
2007-05-15 12:30:00,19.27,19.27,19.22,19.22,17550.0,10.5784,10.5784,10.5509,10.5509,17550.0
2007-05-15 13:00:00,19.22,19.25,19.19,19.25,13200.0,10.5509,10.5674,10.5345,10.5674,13200.0
2007-05-15 13:30:00,19.23,19.25,19.18,19.19,18450.0,10.5564,10.5674,10.529,10.5345,18450.0
2007-05-15 14:00:00,19.2,19.21,19.15,19.15,15750.0,10.54,10.5454,10.5125,10.5125,15750.0
2007-05-15 14:30:00,19.15,19.2,19.09,19.17,55200.0,10.5125,10.54,10.4796,10.5235,55200.0
2007-05-15 15:00:00,19.17,19.18,19.11,19.15,49950.0,10.5235,10.529,10.4905,10.5125,49950.0
2007-05-15 15:30:00,19.15,19.15,19.08,19.08,29700.0,10.5125,10.5125,10.4741,10.4741,29700.0
2007-05-16 09:30:00,19.01,19.06,18.92,19.03,25950.0,10.4356,10.4631,10.3862,10.4466,25950.0
2007-05-16 10:00:00,19.03,19.05,18.98,18.99,15450.0,10.4466,10.4576,10.4192,10.4247,15450.0
2007-05-16 10:30:00,19.01,19.13,18.96,19.11,73650.0,10.4356,10.5015,10.4082,10.4905,73650.0
2007-05-16 11:00:00,19.09,19.11,19.05,19.07,60300.0,10.4796,10.4905,10.4576,10.4686,60300.0
2007-05-16 11:30:00,19.07,19.1,19.06,19.07,37200.0,10.4686,10.4851,10.4631,10.4686,37200.0
2007-05-16 12:00:00,19.06,19.07,19.01,19.04,27450.0,10.4631,10.4686,10.4356,10.4521,27450.0
2007-05-16 12:30:00,19.05,19.05,19.0,19.03,48000.0,10.4576,10.4576,10.4302,10.4466,48000.0
2007-05-16 13:00:00,19.04,19.07,19.01,19.02,57150.0,10.4521,10.4686,10.4356,10.4411,57150.0
2007-05-16 13:30:00,19.03,19.05,19.0,19.02,36150.0,10.4466,10.4576,10.4302,10.4411,36150.0
2007-05-16 14:00:00,19.01,19.05,19.01,19.01,30300.0,10.4356,10.4576,10.4356,10.4356,30300.0
2007-05-16 14:30:00,19.02,19.05,18.96,18.97,88800.0,10.4411,10.4576,10.4082,10.4137,88800.0
2007-05-16 15:00:00,18.98,19.03,18.96,19.03,59550.0,10.4192,10.4466,10.4082,10.4466,59550.0
2007-05-16 15:30:00,19.03,19.05,19.01,19.03,79350.0,10.4466,10.4576,10.4356,10.4466,79350.0
2007-05-17 09:30:00,19.0,19.18,18.9,19.14,57900.0,10.4302,10.529,10.3753,10.507,57900.0
2007-05-17 10:00:00,19.14,19.24,19.12,19.17,72900.0,10.507,10.5619,10.496,10.5235,72900.0
2007-05-17 10:30:00,19.16,19.16,19.09,19.1,41100.0,10.518,10.518,10.4796,10.4851,41100.0
2007-05-17 11:00:00,19.1,19.11,19.07,19.09,22050.0,10.4851,10.4905,10.4686,10.4796,22050.0
2007-05-17 11:30:00,19.09,19.16,19.09,19.13,35850.0,10.4796,10.518,10.4796,10.5015,35850.0
2007-05-17 12:00:00,19.11,19.13,19.1,19.13,23400.0,10.4905,10.5015,10.4851,10.5015,23400.0
2007-05-17 12:30:00,19.13,19.18,19.13,19.13,57600.0,10.5015,10.529,10.5015,10.5015,57600.0
2007-05-17 13:00:00,19.13,19.14,19.11,19.13,33750.0,10.5015,10.507,10.4905,10.5015,33750.0
2007-05-17 13:30:00,19.13,19.2,19.13,19.2,41250.0,10.5015,10.54,10.5015,10.54,41250.0
2007-05-17 14:00:00,19.21,19.27,19.21,19.23,60000.0,10.5454,10.5784,10.5454,10.5564,60000.0
2007-05-17 14:30:00,19.23,19.25,19.23,19.24,49200.0,10.5564,10.5674,10.5564,10.5619,49200.0
2007-05-17 15:00:00,19.23,19.24,19.21,19.24,55350.0,10.5564,10.5619,10.5454,10.5619,55350.0
2007-05-17 15:30:00,19.25,19.27,19.23,19.23,97350.0,10.5674,10.5784,10.5564,10.5564,97350.0
2007-05-18 09:30:00,19.27,19.35,19.23,19.26,17700.0,10.5784,10.6223,10.5564,10.5729,17700.0
2007-05-18 10:00:00,19.25,19.33,19.24,19.27,40500.0,10.5674,10.6113,10.5619,10.5784,40500.0
2007-05-18 10:30:00,19.29,19.32,19.27,19.29,25800.0,10.5894,10.6058,10.5784,10.5894,25800.0
2007-05-18 11:00:00,19.3,19.3,19.28,19.29,14700.0,10.5948,10.5948,10.5839,10.5894,14700.0
2007-05-18 11:30:00,19.28,19.29,19.25,19.26,17400.0,10.5839,10.5894,10.5674,10.5729,17400.0
2007-05-18 12:00:00,19.26,19.27,19.25,19.25,28650.0,10.5729,10.5784,10.5674,10.5674,28650.0
2007-05-18 12:30:00,19.25,19.29,19.25,19.29,18750.0,10.5674,10.5894,10.5674,10.5894,18750.0
2007-05-18 13:00:00,19.28,19.29,19.24,19.26,21900.0,10.5839,10.5894,10.5619,10.5729,21900.0
2007-05-18 13:30:00,19.25,19.29,19.25,19.29,15600.0,10.5674,10.5894,10.5674,10.5894,15600.0
2007-05-18 14:00:00,19.29,19.33,19.27,19.29,26550.0,10.5894,10.6113,10.5784,10.5894,26550.0
2007-05-18 14:30:00,19.28,19.29,19.22,19.27,44550.0,10.5839,10.5894,10.5509,10.5784,44550.0
2007-05-18 15:00:00,19.27,19.29,19.25,19.29,41100.0,10.5784,10.5894,10.5674,10.5894,41100.0
2007-05-18 15:30:00,19.28,19.33,19.27,19.32,46800.0,10.5839,10.6113,10.5784,10.6058,46800.0
2007-05-21 09:30:00,19.4,19.53,19.4,19.43,58500.0,10.6497,10.7211,10.6497,10.6662,58500.0
2007-05-21 10:00:00,19.41,19.45,19.29,19.32,68850.0,10.6552,10.6772,10.5894,10.6058,68850.0
2007-05-21 10:30:00,19.32,19.37,19.32,19.35,59850.0,10.6058,10.6333,10.6058,10.6223,59850.0
2007-05-21 11:00:00,19.35,19.37,19.29,19.31,61800.0,10.6223,10.6333,10.5894,10.6003,61800.0
2007-05-21 11:30:00,19.31,19.39,19.29,19.39,43200.0,10.6003,10.6443,10.5894,10.6443,43200.0
2007-05-21 12:00:00,19.39,19.4,19.34,19.39,50550.0,10.6443,10.6497,10.6168,10.6443,50550.0
2007-05-21 12:30:00,19.39,19.39,19.36,19.37,37800.0,10.6443,10.6443,10.6278,10.6333,37800.0
2007-05-21 13:00:00,19.37,19.41,19.37,19.41,37800.0,10.6333,10.6552,10.6333,10.6552,37800.0
2007-05-21 13:30:00,19.41,19.44,19.39,19.44,33750.0,10.6552,10.6717,10.6443,10.6717,33750.0
2007-05-21 14:00:00,19.43,19.49,19.42,19.49,41850.0,10.6662,10.6991,10.6607,10.6991,41850.0
2007-05-21 14:30:00,19.48,19.52,19.47,19.47,43650.0,10.6937,10.7156,10.6882,10.6882,43650.0
2007-05-21 15:00:00,19.47,19.52,19.44,19.47,74250.0,10.6882,10.7156,10.6717,10.6882,74250.0
2007-05-21 15:30:00,19.47,19.52,19.47,19.5,79500.0,10.6882,10.7156,10.6882,10.7046,79500.0
2007-05-22 09:30:00,19.45,19.5,19.39,19.43,39300.0,10.6772,10.7046,10.6443,10.6662,39300.0
2007-05-22 10:00:00,19.41,19.52,19.37,19.45,34950.0,10.6552,10.7156,10.6333,10.6772,34950.0
2007-05-22 10:30:00,19.45,19.54,19.4,19.5,62700.0,10.6772,10.7266,10.6497,10.7046,62700.0
2007-05-22 11:00:00,19.5,19.5,19.41,19.45,66750.0,10.7046,10.7046,10.6552,10.6772,66750.0
2007-05-22 11:30:00,19.44,19.49,19.41,19.44,40050.0,10.6717,10.6991,10.6552,10.6717,40050.0
2007-05-22 12:00:00,19.44,19.47,19.43,19.47,24300.0,10.6717,10.6882,10.6662,10.6882,24300.0
2007-05-22 12:30:00,19.47,19.47,19.43,19.47,65700.0,10.6882,10.6882,10.6662,10.6882,65700.0
2007-05-22 13:00:00,19.47,19.49,19.42,19.45,50550.0,10.6882,10.6991,10.6607,10.6772,50550.0
2007-05-22 13:30:00,19.43,19.48,19.41,19.47,44850.0,10.6662,10.6937,10.6552,10.6882,44850.0
2007-05-22 14:00:00,19.47,19.49,19.43,19.43,75150.0,10.6882,10.6991,10.6662,10.6662,75150.0
2007-05-22 14:30:00,19.43,19.45,19.35,19.41,39000.0,10.6662,10.6772,10.6223,10.6552,39000.0
2007-05-22 15:00:00,19.41,19.41,19.36,19.37,52350.0,10.6552,10.6552,10.6278,10.6333,52350.0
2007-05-22 15:30:00,19.37,19.41,19.36,19.37,67200.0,10.6333,10.6552,10.6278,10.6333,67200.0
2007-05-23 09:30:00,19.45,19.46,19.31,19.43,25050.0,10.6772,10.6827,10.6003,10.6662,25050.0
2007-05-23 10:00:00,19.45,19.49,19.43,19.45,28050.0,10.6772,10.6991,10.6662,10.6772,28050.0
2007-05-23 10:30:00,19.45,19.48,19.41,19.43,32250.0,10.6772,10.6937,10.6552,10.6662,32250.0
2007-05-23 11:00:00,19.41,19.43,19.36,19.36,25050.0,10.6552,10.6662,10.6278,10.6278,25050.0
2007-05-23 11:30:00,19.37,19.38,19.34,19.35,31500.0,10.6333,10.6388,10.6168,10.6223,31500.0
2007-05-23 12:00:00,19.34,19.35,19.31,19.33,16650.0,10.6168,10.6223,10.6003,10.6113,16650.0
2007-05-23 12:30:00,19.33,19.33,19.31,19.33,38850.0,10.6113,10.6113,10.6003,10.6113,38850.0
2007-05-23 13:00:00,19.33,19.34,19.32,19.33,26100.0,10.6113,10.6168,10.6058,10.6113,26100.0
2007-05-23 13:30:00,19.33,19.33,19.24,19.24,40050.0,10.6113,10.6113,10.5619,10.5619,40050.0
2007-05-23 14:00:00,19.24,19.27,19.13,19.13,48300.0,10.5619,10.5784,10.5015,10.5015,48300.0
2007-05-23 14:30:00,19.14,19.2,19.12,19.18,70500.0,10.507,10.54,10.496,10.529,70500.0
2007-05-23 15:00:00,19.18,19.18,19.12,19.14,53850.0,10.529,10.529,10.496,10.507,53850.0
2007-05-23 15:30:00,19.14,19.15,19.09,19.13,64050.0,10.507,10.5125,10.4796,10.5015,64050.0
2007-05-24 09:30:00,19.07,19.17,18.93,19.13,33000.0,10.4686,10.5235,10.3917,10.5015,33000.0
2007-05-24 10:00:00,19.15,19.29,19.12,19.13,53100.0,10.5125,10.5894,10.496,10.5015,53100.0
2007-05-24 10:30:00,19.13,19.13,18.97,18.97,44100.0,10.5015,10.5015,10.4137,10.4137,44100.0
2007-05-24 11:00:00,18.97,19.01,18.84,18.85,35700.0,10.4137,10.4356,10.3423,10.3478,35700.0
2007-05-24 11:30:00,18.86,18.91,18.84,18.91,39750.0,10.3533,10.3808,10.3423,10.3808,39750.0
2007-05-24 12:00:00,18.9,18.91,18.86,18.88,23100.0,10.3753,10.3808,10.3533,10.3643,23100.0
2007-05-24 12:30:00,18.87,18.88,18.81,18.87,39000.0,10.3588,10.3643,10.3259,10.3588,39000.0
2007-05-24 13:00:00,18.88,18.89,18.85,18.85,21150.0,10.3643,10.3698,10.3478,10.3478,21150.0
2007-05-24 13:30:00,18.85,18.87,18.83,18.85,21300.0,10.3478,10.3588,10.3368,10.3478,21300.0
2007-05-24 14:00:00,18.86,18.86,18.78,18.8,25950.0,10.3533,10.3533,10.3094,10.3204,25950.0
2007-05-24 14:30:00,18.8,18.81,18.73,18.77,48300.0,10.3204,10.3259,10.2819,10.3039,48300.0
2007-05-24 15:00:00,18.77,18.8,18.73,18.75,32850.0,10.3039,10.3204,10.2819,10.2929,32850.0
2007-05-24 15:30:00,18.75,18.75,18.67,18.67,62400.0,10.2929,10.2929,10.249,10.249,62400.0
2007-05-25 09:30:00,18.65,18.84,18.32,18.77,29850.0,10.238,10.3423,10.0569,10.3039,29850.0
2007-05-25 10:00:00,18.76,18.87,18.76,18.87,52050.0,10.2984,10.3588,10.2984,10.3588,52050.0
2007-05-25 10:30:00,18.86,18.93,18.86,18.9,61050.0,10.3533,10.3917,10.3533,10.3753,61050.0
2007-05-25 11:00:00,18.9,18.94,18.85,18.86,63900.0,10.3753,10.3972,10.3478,10.3533,63900.0
2007-05-25 11:30:00,18.87,18.9,18.84,18.84,36600.0,10.3588,10.3753,10.3423,10.3423,36600.0
2007-05-25 12:00:00,18.83,18.83,18.7,18.7,46050.0,10.3368,10.3368,10.2655,10.2655,46050.0
2007-05-25 12:30:00,18.7,18.75,18.69,18.72,26400.0,10.2655,10.2929,10.26,10.2765,26400.0
2007-05-25 13:00:00,18.72,18.86,18.72,18.85,38400.0,10.2765,10.3533,10.2765,10.3478,38400.0
2007-05-25 13:30:00,18.85,18.85,18.77,18.77,38250.0,10.3478,10.3478,10.3039,10.3039,38250.0
2007-05-25 14:00:00,18.77,18.85,18.76,18.79,34500.0,10.3039,10.3478,10.2984,10.3149,34500.0
2007-05-25 14:30:00,18.79,18.88,18.79,18.85,23550.0,10.3149,10.3643,10.3149,10.3478,23550.0
2007-05-25 15:00:00,18.85,18.88,18.85,18.88,25950.0,10.3478,10.3643,10.3478,10.3643,25950.0
2007-05-25 15:30:00,18.88,18.91,18.88,18.89,36900.0,10.3643,10.3808,10.3643,10.3698,36900.0
2007-05-29 09:30:00,18.87,19.11,18.79,19.07,30150.0,10.3588,10.4905,10.3149,10.4686,30150.0
2007-05-29 10:00:00,19.12,19.12,18.93,18.97,55800.0,10.496,10.496,10.3917,10.4137,55800.0
2007-05-29 10:30:00,18.98,19.05,18.96,19.03,38550.0,10.4192,10.4576,10.4082,10.4466,38550.0
2007-05-29 11:00:00,19.03,19.12,19.03,19.12,28800.0,10.4466,10.496,10.4466,10.496,28800.0
2007-05-29 11:30:00,19.12,19.14,19.11,19.11,31800.0,10.496,10.507,10.4905,10.4905,31800.0
2007-05-29 12:00:00,19.1,19.11,19.07,19.09,29400.0,10.4851,10.4905,10.4686,10.4796,29400.0
2007-05-29 12:30:00,19.08,19.09,19.07,19.09,12900.0,10.4741,10.4796,10.4686,10.4796,12900.0
2007-05-29 13:00:00,19.09,19.11,19.03,19.05,15600.0,10.4796,10.4905,10.4466,10.4576,15600.0
2007-05-29 13:30:00,19.05,19.08,19.03,19.08,15450.0,10.4576,10.4741,10.4466,10.4741,15450.0
2007-05-29 14:00:00,19.08,19.09,19.05,19.07,14550.0,10.4741,10.4796,10.4576,10.4686,14550.0
2007-05-29 14:30:00,19.07,19.09,19.03,19.06,35250.0,10.4686,10.4796,10.4466,10.4631,35250.0
2007-05-29 15:00:00,19.05,19.1,19.05,19.09,23700.0,10.4576,10.4851,10.4576,10.4796,23700.0
2007-05-29 15:30:00,19.09,19.11,19.05,19.07,42600.0,10.4796,10.4905,10.4576,10.4686,42600.0
2007-05-30 09:30:00,19.05,19.14,18.99,19.14,17850.0,10.4576,10.507,10.4247,10.507,17850.0
2007-05-30 10:00:00,19.15,19.15,19.07,19.09,30150.0,10.5125,10.5125,10.4686,10.4796,30150.0
2007-05-30 10:30:00,19.08,19.1,19.01,19.04,30900.0,10.4741,10.4851,10.4356,10.4521,30900.0
2007-05-30 11:00:00,19.03,19.07,19.03,19.07,26550.0,10.4466,10.4686,10.4466,10.4686,26550.0
2007-05-30 11:30:00,19.07,19.07,19.05,19.05,13350.0,10.4686,10.4686,10.4576,10.4576,13350.0
2007-05-30 12:00:00,19.05,19.12,19.05,19.12,19800.0,10.4576,10.496,10.4576,10.496,19800.0
2007-05-30 12:30:00,19.12,19.15,19.11,19.15,14850.0,10.496,10.5125,10.4905,10.5125,14850.0
2007-05-30 13:00:00,19.14,19.15,19.14,19.15,21900.0,10.507,10.5125,10.507,10.5125,21900.0
2007-05-30 13:30:00,19.15,19.17,19.15,19.17,22950.0,10.5125,10.5235,10.5125,10.5235,22950.0
2007-05-30 14:00:00,19.17,19.19,19.09,19.19,38400.0,10.5235,10.5345,10.4796,10.5345,38400.0
2007-05-30 14:30:00,19.19,19.27,19.18,19.26,34650.0,10.5345,10.5784,10.529,10.5729,34650.0
2007-05-30 15:00:00,19.26,19.27,19.23,19.23,32100.0,10.5729,10.5784,10.5564,10.5564,32100.0
2007-05-30 15:30:00,19.23,19.28,19.22,19.24,48000.0,10.5564,10.5839,10.5509,10.5619,48000.0
2007-05-31 09:30:00,19.31,19.36,19.21,19.22,14100.0,10.6003,10.6278,10.5454,10.5509,14100.0
2007-05-31 10:00:00,19.21,19.25,19.17,19.17,20850.0,10.5454,10.5674,10.5235,10.5235,20850.0
2007-05-31 10:30:00,19.17,19.25,19.17,19.23,31350.0,10.5235,10.5674,10.5235,10.5564,31350.0
2007-05-31 11:00:00,19.25,19.25,19.15,19.15,20550.0,10.5674,10.5674,10.5125,10.5125,20550.0
2007-05-31 11:30:00,19.16,19.19,19.16,19.18,15600.0,10.518,10.5345,10.518,10.529,15600.0
2007-05-31 12:00:00,19.17,19.19,19.16,19.19,17550.0,10.5235,10.5345,10.518,10.5345,17550.0
2007-05-31 12:30:00,19.19,19.2,19.17,19.19,17400.0,10.5345,10.54,10.5235,10.5345,17400.0
2007-05-31 13:00:00,19.18,19.18,19.04,19.05,49200.0,10.529,10.529,10.4521,10.4576,49200.0
2007-05-31 13:30:00,19.05,19.08,19.03,19.08,22950.0,10.4576,10.4741,10.4466,10.4741,22950.0
2007-05-31 14:00:00,19.08,19.14,19.07,19.12,62850.0,10.4741,10.507,10.4686,10.496,62850.0
2007-05-31 14:30:00,19.12,19.15,19.12,19.13,50250.0,10.496,10.5125,10.496,10.5015,50250.0
2007-05-31 15:00:00,19.14,19.16,19.13,19.16,85950.0,10.507,10.518,10.5015,10.518,85950.0
2007-05-31 15:30:00,19.15,19.21,19.15,19.18,128700.0,10.5125,10.5454,10.5125,10.529,128700.0
2007-06-01 09:30:00,19.37,19.37,19.21,19.33,36600.0,10.6333,10.6333,10.5454,10.6113,36600.0
2007-06-01 10:00:00,19.34,19.4,19.27,19.27,30150.0,10.6168,10.6497,10.5784,10.5784,30150.0
2007-06-01 10:30:00,19.27,19.31,19.19,19.2,23850.0,10.5784,10.6003,10.5345,10.54,23850.0
2007-06-01 11:00:00,19.21,19.26,19.21,19.26,27750.0,10.5454,10.5729,10.5454,10.5729,27750.0
2007-06-01 11:30:00,19.26,19.27,19.23,19.26,20550.0,10.5729,10.5784,10.5564,10.5729,20550.0
2007-06-01 12:00:00,19.27,19.27,19.2,19.21,40050.0,10.5784,10.5784,10.54,10.5454,40050.0
2007-06-01 12:30:00,19.22,19.27,19.19,19.25,36300.0,10.5509,10.5784,10.5345,10.5674,36300.0
2007-06-01 13:00:00,19.25,19.26,19.21,19.25,40950.0,10.5674,10.5729,10.5454,10.5674,40950.0
2007-06-01 13:30:00,19.23,19.27,19.22,19.26,19200.0,10.5564,10.5784,10.5509,10.5729,19200.0
2007-06-01 14:00:00,19.26,19.27,19.22,19.24,31500.0,10.5729,10.5784,10.5509,10.5619,31500.0
2007-06-01 14:30:00,19.23,19.25,19.22,19.24,38100.0,10.5564,10.5674,10.5509,10.5619,38100.0
2007-06-01 15:00:00,19.23,19.29,19.23,19.28,63750.0,10.5564,10.5894,10.5564,10.5839,63750.0
2007-06-01 15:30:00,19.27,19.28,19.23,19.28,48750.0,10.5784,10.5839,10.5564,10.5839,48750.0
2007-06-04 09:30:00,19.21,19.4,19.21,19.29,31200.0,10.5454,10.6497,10.5454,10.5894,31200.0
2007-06-04 10:00:00,19.32,19.46,19.3,19.39,74850.0,10.6058,10.6827,10.5948,10.6443,74850.0
2007-06-04 10:30:00,19.39,19.41,19.39,19.39,32100.0,10.6443,10.6552,10.6443,10.6443,32100.0
2007-06-04 11:00:00,19.39,19.57,19.39,19.56,59850.0,10.6443,10.7431,10.6443,10.7376,59850.0
2007-06-04 11:30:00,19.57,19.71,19.56,19.69,77400.0,10.7431,10.8199,10.7376,10.8089,77400.0
2007-06-04 12:00:00,19.7,19.75,19.64,19.65,53400.0,10.8144,10.8419,10.7815,10.787,53400.0
2007-06-04 12:30:00,19.64,19.64,19.53,19.55,40800.0,10.7815,10.7815,10.7211,10.7321,40800.0
2007-06-04 13:00:00,19.55,19.63,19.53,19.62,63000.0,10.7321,10.776,10.7211,10.7705,63000.0
2007-06-04 13:30:00,19.62,19.63,19.59,19.6,22650.0,10.7705,10.776,10.754,10.7595,22650.0
2007-06-04 14:00:00,19.6,19.61,19.55,19.55,24900.0,10.7595,10.765,10.7321,10.7321,24900.0
2007-06-04 14:30:00,19.55,19.55,19.51,19.53,32100.0,10.7321,10.7321,10.7101,10.7211,32100.0
2007-06-04 15:00:00,19.53,19.53,19.45,19.5,106500.0,10.7211,10.7211,10.6772,10.7046,106500.0
2007-06-04 15:30:00,19.49,19.53,19.47,19.51,60750.0,10.6991,10.7211,10.6882,10.7101,60750.0
2007-06-05 09:30:00,19.33,19.45,19.27,19.28,50100.0,10.6113,10.6772,10.5784,10.5839,50100.0
2007-06-05 10:00:00,19.29,19.31,19.06,19.13,79950.0,10.5894,10.6003,10.4631,10.5015,79950.0
2007-06-05 10:30:00,19.13,19.32,19.12,19.31,39150.0,10.5015,10.6058,10.496,10.6003,39150.0
2007-06-05 11:00:00,19.29,19.31,19.08,19.09,61050.0,10.5894,10.6003,10.4741,10.4796,61050.0
2007-06-05 11:30:00,19.09,19.12,19.08,19.1,37050.0,10.4796,10.496,10.4741,10.4851,37050.0
2007-06-05 12:00:00,19.09,19.11,19.07,19.09,38550.0,10.4796,10.4905,10.4686,10.4796,38550.0
2007-06-05 12:30:00,19.1,19.25,19.1,19.22,107700.0,10.4851,10.5674,10.4851,10.5509,107700.0
2007-06-05 13:00:00,19.23,19.25,19.17,19.17,32100.0,10.5564,10.5674,10.5235,10.5235,32100.0
2007-06-05 13:30:00,19.17,19.26,19.17,19.25,30750.0,10.5235,10.5729,10.5235,10.5674,30750.0
2007-06-05 14:00:00,19.26,19.29,19.23,19.25,48900.0,10.5729,10.5894,10.5564,10.5674,48900.0
2007-06-05 14:30:00,19.26,19.27,19.21,19.22,29400.0,10.5729,10.5784,10.5454,10.5509,29400.0
2007-06-05 15:00:00,19.21,19.29,19.2,19.29,62550.0,10.5454,10.5894,10.54,10.5894,62550.0
2007-06-05 15:30:00,19.28,19.33,19.27,19.28,101400.0,10.5839,10.6113,10.5784,10.5839,101400.0
2007-06-06 09:30:00,19.33,19.33,18.71,19.11,55650.0,10.6113,10.6113,10.271,10.4905,55650.0
2007-06-06 10:00:00,19.13,19.13,18.99,19.01,40050.0,10.5015,10.5015,10.4247,10.4356,40050.0
2007-06-06 10:30:00,19.02,19.02,18.93,18.99,62850.0,10.4411,10.4411,10.3917,10.4247,62850.0
2007-06-06 11:00:00,18.99,19.01,18.96,18.96,45300.0,10.4247,10.4356,10.4082,10.4082,45300.0
2007-06-06 11:30:00,18.97,18.97,18.89,18.9,43800.0,10.4137,10.4137,10.3698,10.3753,43800.0
2007-06-06 12:00:00,18.91,18.96,18.91,18.96,27750.0,10.3808,10.4082,10.3808,10.4082,27750.0
2007-06-06 12:30:00,18.96,18.96,18.87,18.87,39300.0,10.4082,10.4082,10.3588,10.3588,39300.0
2007-06-06 13:00:00,18.89,18.89,18.82,18.83,30000.0,10.3698,10.3698,10.3313,10.3368,30000.0
2007-06-06 13:30:00,18.84,18.87,18.83,18.85,30900.0,10.3423,10.3588,10.3368,10.3478,30900.0
2007-06-06 14:00:00,18.85,18.89,18.81,18.87,46650.0,10.3478,10.3698,10.3259,10.3588,46650.0
2007-06-06 14:30:00,18.87,18.88,18.83,18.85,24000.0,10.3588,10.3643,10.3368,10.3478,24000.0
2007-06-06 15:00:00,18.85,18.87,18.8,18.83,73500.0,10.3478,10.3588,10.3204,10.3368,73500.0
2007-06-06 15:30:00,18.82,18.86,18.8,18.81,57150.0,10.3313,10.3533,10.3204,10.3259,57150.0
2007-06-07 09:30:00,18.57,18.77,18.56,18.61,62850.0,10.1941,10.3039,10.1886,10.2161,62850.0
2007-06-07 10:00:00,18.61,18.63,18.51,18.54,100350.0,10.2161,10.227,10.1612,10.1776,100350.0
2007-06-07 10:30:00,18.52,18.57,18.44,18.5,45300.0,10.1667,10.1941,10.1227,10.1557,45300.0
2007-06-07 11:00:00,18.5,18.5,18.37,18.37,57900.0,10.1557,10.1557,10.0843,10.0843,57900.0
2007-06-07 11:30:00,18.37,18.4,18.3,18.33,42600.0,10.0843,10.1008,10.0459,10.0624,42600.0
2007-06-07 12:00:00,18.33,18.36,18.31,18.34,45000.0,10.0624,10.0788,10.0514,10.0678,45000.0
2007-06-07 12:30:00,18.33,18.33,18.21,18.29,52800.0,10.0624,10.0624,9.9965,10.0404,52800.0
2007-06-07 13:00:00,18.3,18.3,18.23,18.26,35850.0,10.0459,10.0459,10.0075,10.0239,35850.0
2007-06-07 13:30:00,18.25,18.26,18.18,18.25,40500.0,10.0184,10.0239,9.98,10.0184,40500.0
2007-06-07 14:00:00,18.26,18.27,18.18,18.27,32850.0,10.0239,10.0294,9.98,10.0294,32850.0
2007-06-07 14:30:00,18.27,18.31,18.19,18.26,46950.0,10.0294,10.0514,9.9855,10.0239,46950.0
2007-06-07 15:00:00,18.26,18.33,18.25,18.29,53400.0,10.0239,10.0624,10.0184,10.0404,53400.0
2007-06-07 15:30:00,18.3,18.32,18.15,18.17,75150.0,10.0459,10.0569,9.9635,9.9745,75150.0
2007-06-08 09:30:00,18.19,18.31,18.07,18.2,88800.0,9.9855,10.0514,9.9196,9.991,88800.0
2007-06-08 10:00:00,18.2,18.31,18.13,18.17,139950.0,9.991,10.0514,9.9526,9.9745,139950.0
2007-06-08 10:30:00,18.17,18.31,18.13,18.25,57600.0,9.9745,10.0514,9.9526,10.0184,57600.0
2007-06-08 11:00:00,18.25,18.29,18.16,18.19,86550.0,10.0184,10.0404,9.969,9.9855,86550.0
2007-06-08 11:30:00,18.19,18.21,18.14,18.17,53850.0,9.9855,9.9965,9.9581,9.9745,53850.0
2007-06-08 12:00:00,18.17,18.17,18.11,18.15,33450.0,9.9745,9.9745,9.9416,9.9635,33450.0
2007-06-08 12:30:00,18.15,18.15,18.09,18.13,28650.0,9.9635,9.9635,9.9306,9.9526,28650.0
2007-06-08 13:00:00,18.14,18.16,18.11,18.15,17100.0,9.9581,9.969,9.9416,9.9635,17100.0
2007-06-08 13:30:00,18.15,18.21,18.11,18.19,71250.0,9.9635,9.9965,9.9416,9.9855,71250.0
2007-06-08 14:00:00,18.18,18.25,18.18,18.2,56250.0,9.98,10.0184,9.98,9.991,56250.0
2007-06-08 14:30:00,18.19,18.23,18.18,18.2,51450.0,9.9855,10.0075,9.98,9.991,51450.0
2007-06-08 15:00:00,18.21,18.25,18.17,18.21,44700.0,9.9965,10.0184,9.9745,9.9965,44700.0
2007-06-08 15:30:00,18.2,18.25,18.19,18.22,87300.0,9.991,10.0184,9.9855,10.002,87300.0
2007-06-11 09:30:00,18.27,18.36,18.21,18.27,51300.0,10.0294,10.0788,9.9965,10.0294,51300.0
2007-06-11 10:00:00,18.27,18.27,18.15,18.22,62250.0,10.0294,10.0294,9.9635,10.002,62250.0
2007-06-11 10:30:00,18.21,18.27,18.17,18.2,58500.0,9.9965,10.0294,9.9745,9.991,58500.0
2007-06-11 11:00:00,18.2,18.21,18.13,18.17,60150.0,9.991,9.9965,9.9526,9.9745,60150.0
2007-06-11 11:30:00,18.17,18.25,18.17,18.21,77100.0,9.9745,10.0184,9.9745,9.9965,77100.0
2007-06-11 12:00:00,18.21,18.22,18.19,18.19,70350.0,9.9965,10.002,9.9855,9.9855,70350.0
2007-06-11 12:30:00,18.18,18.22,18.17,18.19,65850.0,9.98,10.002,9.9745,9.9855,65850.0
2007-06-11 13:00:00,18.18,18.22,18.18,18.19,51900.0,9.98,10.002,9.98,9.9855,51900.0
2007-06-11 13:30:00,18.2,18.23,18.19,18.19,48000.0,9.991,10.0075,9.9855,9.9855,48000.0
2007-06-11 14:00:00,18.19,18.24,18.19,18.21,48900.0,9.9855,10.013,9.9855,9.9965,48900.0
2007-06-11 14:30:00,18.21,18.22,18.18,18.21,49350.0,9.9965,10.002,9.98,9.9965,49350.0
2007-06-11 15:00:00,18.19,18.25,18.17,18.23,98250.0,9.9855,10.0184,9.9745,10.0075,98250.0
2007-06-11 15:30:00,18.23,18.23,18.15,18.18,93150.0,10.0075,10.0075,9.9635,9.98,93150.0
2007-06-12 09:30:00,18.2,18.2,18.01,18.11,28950.0,9.991,9.991,9.8867,9.9416,28950.0
2007-06-12 10:00:00,18.11,18.14,18.01,18.05,115650.0,9.9416,9.9581,9.8867,9.9087,115650.0
2007-06-12 10:30:00,18.05,18.07,18.01,18.03,51750.0,9.9087,9.9196,9.8867,9.8977,51750.0
2007-06-12 11:00:00,18.03,18.11,18.01,18.09,25200.0,9.8977,9.9416,9.8867,9.9306,25200.0
2007-06-12 11:30:00,18.09,18.15,18.09,18.13,40500.0,9.9306,9.9635,9.9306,9.9526,40500.0
2007-06-12 12:00:00,18.13,18.16,18.11,18.15,31950.0,9.9526,9.969,9.9416,9.9635,31950.0
2007-06-12 12:30:00,18.14,18.14,18.11,18.13,18450.0,9.9581,9.9581,9.9416,9.9526,18450.0
2007-06-12 13:00:00,18.13,18.15,18.08,18.09,46650.0,9.9526,9.9635,9.9251,9.9306,46650.0
2007-06-12 13:30:00,18.09,18.17,18.08,18.16,45300.0,9.9306,9.9745,9.9251,9.969,45300.0
2007-06-12 14:00:00,18.16,18.21,18.08,18.11,61200.0,9.969,9.9965,9.9251,9.9416,61200.0
2007-06-12 14:30:00,18.11,18.12,18.0,18.01,77850.0,9.9416,9.9471,9.8812,9.8867,77850.0
2007-06-12 15:00:00,18.01,18.02,17.95,17.98,122850.0,9.8867,9.8922,9.8538,9.8702,122850.0
2007-06-12 15:30:00,17.97,18.01,17.95,17.97,126000.0,9.8647,9.8867,9.8538,9.8647,126000.0
2007-06-13 09:30:00,17.96,17.97,17.88,17.89,22200.0,9.9267,9.9322,9.8825,9.888,22200.0
2007-06-13 10:00:00,17.89,18.0,17.81,17.94,35400.0,9.888,9.9488,9.8438,9.9156,35400.0
2007-06-13 10:30:00,17.93,17.99,17.92,17.94,28650.0,9.9101,9.9433,9.9046,9.9156,28650.0
2007-06-13 11:00:00,17.95,17.95,17.92,17.93,36450.0,9.9212,9.9212,9.9046,9.9101,36450.0
2007-06-13 11:30:00,17.93,17.95,17.92,17.93,23700.0,9.9101,9.9212,9.9046,9.9101,23700.0
2007-06-13 12:00:00,17.94,17.95,17.91,17.93,49500.0,9.9156,9.9212,9.8991,9.9101,49500.0
2007-06-13 12:30:00,17.91,17.95,17.91,17.91,88350.0,9.8991,9.9212,9.8991,9.8991,88350.0
2007-06-13 13:00:00,17.91,17.93,17.87,17.93,55800.0,9.8991,9.9101,9.877,9.9101,55800.0
2007-06-13 13:30:00,17.92,17.93,17.9,17.92,42000.0,9.9046,9.9101,9.8935,9.9046,42000.0
2007-06-13 14:00:00,17.93,18.03,17.93,18.01,51750.0,9.9101,9.9654,9.9101,9.9543,51750.0
2007-06-13 14:30:00,18.0,18.03,17.99,18.03,33000.0,9.9488,9.9654,9.9433,9.9654,33000.0
2007-06-13 15:00:00,18.02,18.04,18.0,18.04,54150.0,9.9599,9.9709,9.9488,9.9709,54150.0
2007-06-13 15:30:00,18.03,18.05,18.02,18.05,33300.0,9.9654,9.9764,9.9599,9.9764,33300.0
2007-06-14 09:30:00,18.11,18.41,18.11,18.21,33750.0,10.0096,10.1754,10.0096,10.0649,33750.0
2007-06-14 10:00:00,18.19,18.23,18.19,18.23,25200.0,10.0538,10.0759,10.0538,10.0759,25200.0
2007-06-14 10:30:00,18.24,18.31,18.24,18.28,52650.0,10.0815,10.1201,10.0815,10.1036,52650.0
2007-06-14 11:00:00,18.28,18.29,18.25,18.27,48000.0,10.1036,10.1091,10.087,10.098,48000.0
2007-06-14 11:30:00,18.27,18.29,18.25,18.26,43800.0,10.098,10.1091,10.087,10.0925,43800.0
2007-06-14 12:00:00,18.27,18.31,18.27,18.3,29700.0,10.098,10.1201,10.098,10.1146,29700.0
2007-06-14 12:30:00,18.3,18.31,18.3,18.31,22200.0,10.1146,10.1201,10.1146,10.1201,22200.0
2007-06-14 13:00:00,18.3,18.32,18.29,18.31,30000.0,10.1146,10.1257,10.1091,10.1201,30000.0
2007-06-14 13:30:00,18.31,18.32,18.3,18.31,37050.0,10.1201,10.1257,10.1146,10.1201,37050.0
2007-06-14 14:00:00,18.31,18.35,18.3,18.34,59850.0,10.1201,10.1423,10.1146,10.1367,59850.0
2007-06-14 14:30:00,18.34,18.37,18.33,18.37,50400.0,10.1367,10.1533,10.1312,10.1533,50400.0
2007-06-14 15:00:00,18.37,18.37,18.34,18.35,30000.0,10.1533,10.1533,10.1367,10.1423,30000.0
2007-06-14 15:30:00,18.35,18.37,18.34,18.35,54600.0,10.1423,10.1533,10.1367,10.1423,54600.0
2007-06-15 09:30:00,18.47,18.5,18.12,18.29,85950.0,10.2086,10.2252,10.0151,10.1091,85950.0
2007-06-15 10:00:00,18.29,18.42,18.27,18.37,57750.0,10.1091,10.1809,10.098,10.1533,57750.0
2007-06-15 10:30:00,18.37,18.51,18.37,18.51,49050.0,10.1533,10.2307,10.1533,10.2307,49050.0
2007-06-15 11:00:00,18.51,18.53,18.46,18.46,26250.0,10.2307,10.2417,10.2031,10.2031,26250.0
2007-06-15 11:30:00,18.46,18.48,18.45,18.47,28500.0,10.2031,10.2141,10.1975,10.2086,28500.0
2007-06-15 12:00:00,18.46,18.47,18.43,18.44,27600.0,10.2031,10.2086,10.1865,10.192,27600.0
2007-06-15 12:30:00,18.44,18.44,18.39,18.41,34050.0,10.192,10.192,10.1644,10.1754,34050.0
2007-06-15 13:00:00,18.41,18.41,18.38,18.41,31050.0,10.1754,10.1754,10.1588,10.1754,31050.0
2007-06-15 13:30:00,18.41,18.43,18.41,18.42,13500.0,10.1754,10.1865,10.1754,10.1809,13500.0
2007-06-15 14:00:00,18.42,18.45,18.4,18.43,49500.0,10.1809,10.1975,10.1699,10.1865,49500.0
2007-06-15 14:30:00,18.44,18.48,18.43,18.48,26850.0,10.192,10.2141,10.1865,10.2141,26850.0
2007-06-15 15:00:00,18.49,18.49,18.45,18.47,24900.0,10.2196,10.2196,10.1975,10.2086,24900.0
2007-06-15 15:30:00,18.47,18.48,18.43,18.47,84150.0,10.2086,10.2141,10.1865,10.2086,84150.0
2007-06-18 09:30:00,18.41,18.46,18.13,18.19,55650.0,10.1754,10.2031,10.0207,10.0538,55650.0
2007-06-18 10:00:00,18.18,18.18,18.07,18.09,49950.0,10.0483,10.0483,9.9875,9.9986,49950.0
2007-06-18 10:30:00,18.08,18.16,18.08,18.16,52800.0,9.993,10.0372,9.993,10.0372,52800.0
2007-06-18 11:00:00,18.16,18.19,18.13,18.15,46350.0,10.0372,10.0538,10.0207,10.0317,46350.0
2007-06-18 11:30:00,18.15,18.16,18.07,18.09,85500.0,10.0317,10.0372,9.9875,9.9986,85500.0
2007-06-18 12:00:00,18.09,18.11,18.07,18.1,28950.0,9.9986,10.0096,9.9875,10.0041,28950.0
2007-06-18 12:30:00,18.09,18.14,18.09,18.11,42450.0,9.9986,10.0262,9.9986,10.0096,42450.0
2007-06-18 13:00:00,18.12,18.13,18.09,18.12,19200.0,10.0151,10.0207,9.9986,10.0151,19200.0
2007-06-18 13:30:00,18.13,18.15,18.13,18.15,27150.0,10.0207,10.0317,10.0207,10.0317,27150.0
2007-06-18 14:00:00,18.14,18.17,18.13,18.17,31350.0,10.0262,10.0428,10.0207,10.0428,31350.0
2007-06-18 14:30:00,18.17,18.18,18.15,18.15,44850.0,10.0428,10.0483,10.0317,10.0317,44850.0
2007-06-18 15:00:00,18.15,18.19,18.15,18.17,59850.0,10.0317,10.0538,10.0317,10.0428,59850.0
2007-06-18 15:30:00,18.17,18.18,18.12,18.13,51600.0,10.0428,10.0483,10.0151,10.0207,51600.0
2007-06-19 09:30:00,18.2,18.28,18.03,18.11,45150.0,10.0594,10.1036,9.9654,10.0096,45150.0
2007-06-19 10:00:00,18.09,18.19,18.07,18.19,77100.0,9.9986,10.0538,9.9875,10.0538,77100.0
2007-06-19 10:30:00,18.19,18.24,18.15,18.22,58800.0,10.0538,10.0815,10.0317,10.0704,58800.0
2007-06-19 11:00:00,18.23,18.23,18.19,18.19,35100.0,10.0759,10.0759,10.0538,10.0538,35100.0
2007-06-19 11:30:00,18.19,18.23,18.18,18.22,78600.0,10.0538,10.0759,10.0483,10.0704,78600.0
2007-06-19 12:00:00,18.23,18.28,18.23,18.26,21000.0,10.0759,10.1036,10.0759,10.0925,21000.0
2007-06-19 12:30:00,18.25,18.32,18.25,18.31,24600.0,10.087,10.1257,10.087,10.1201,24600.0
2007-06-19 13:00:00,18.32,18.35,18.27,18.33,72000.0,10.1257,10.1423,10.098,10.1312,72000.0
2007-06-19 13:30:00,18.33,18.33,18.3,18.33,27450.0,10.1312,10.1312,10.1146,10.1312,27450.0
2007-06-19 14:00:00,18.33,18.38,18.29,18.37,102600.0,10.1312,10.1588,10.1091,10.1533,102600.0
2007-06-19 14:30:00,18.39,18.41,18.33,18.33,121650.0,10.1644,10.1754,10.1312,10.1312,121650.0
2007-06-19 15:00:00,18.33,18.37,18.32,18.34,52050.0,10.1312,10.1533,10.1257,10.1367,52050.0
2007-06-19 15:30:00,18.34,18.39,18.33,18.34,37050.0,10.1367,10.1644,10.1312,10.1367,37050.0
2007-06-20 09:30:00,18.34,18.41,18.13,18.21,53700.0,10.1367,10.1754,10.0207,10.0649,53700.0
2007-06-20 10:00:00,18.2,18.29,18.19,18.27,39300.0,10.0594,10.1091,10.0538,10.098,39300.0
2007-06-20 10:30:00,18.29,18.32,18.25,18.29,37200.0,10.1091,10.1257,10.087,10.1091,37200.0
2007-06-20 11:00:00,18.3,18.3,18.24,18.29,40200.0,10.1146,10.1146,10.0815,10.1091,40200.0
2007-06-20 11:30:00,18.28,18.28,18.24,18.26,45150.0,10.1036,10.1036,10.0815,10.0925,45150.0
2007-06-20 12:00:00,18.26,18.26,18.19,18.23,29250.0,10.0925,10.0925,10.0538,10.0759,29250.0
2007-06-20 12:30:00,18.23,18.28,18.23,18.27,24150.0,10.0759,10.1036,10.0759,10.098,24150.0
2007-06-20 13:00:00,18.27,18.28,18.21,18.23,53250.0,10.098,10.1036,10.0649,10.0759,53250.0
2007-06-20 13:30:00,18.24,18.27,18.24,18.27,23700.0,10.0815,10.098,10.0815,10.098,23700.0
2007-06-20 14:00:00,18.26,18.3,18.23,18.26,33450.0,10.0925,10.1146,10.0759,10.0925,33450.0
2007-06-20 14:30:00,18.25,18.26,18.21,18.25,45750.0,10.087,10.0925,10.0649,10.087,45750.0
2007-06-20 15:00:00,18.24,18.24,18.21,18.23,67800.0,10.0815,10.0815,10.0649,10.0759,67800.0
2007-06-20 15:30:00,18.23,18.23,18.12,18.17,143100.0,10.0759,10.0759,10.0151,10.0428,143100.0
2007-06-21 09:30:00,18.09,18.15,17.95,18.03,36000.0,9.9986,10.0317,9.9212,9.9654,36000.0
2007-06-21 10:00:00,18.03,18.11,18.01,18.07,94050.0,9.9654,10.0096,9.9543,9.9875,94050.0
2007-06-21 10:30:00,18.06,18.16,18.02,18.13,50700.0,9.982,10.0372,9.9599,10.0207,50700.0
2007-06-21 11:00:00,18.15,18.15,18.11,18.11,24600.0,10.0317,10.0317,10.0096,10.0096,24600.0
2007-06-21 11:30:00,18.11,18.12,18.01,18.03,31650.0,10.0096,10.0151,9.9543,9.9654,31650.0
2007-06-21 12:00:00,18.04,18.09,17.98,18.01,37350.0,9.9709,9.9986,9.9378,9.9543,37350.0
2007-06-21 12:30:00,17.99,18.04,17.98,18.02,22800.0,9.9433,9.9709,9.9378,9.9599,22800.0
2007-06-21 13:00:00,18.01,18.08,18.01,18.05,29400.0,9.9543,9.993,9.9543,9.9764,29400.0
2007-06-21 13:30:00,18.05,18.09,18.05,18.09,34500.0,9.9764,9.9986,9.9764,9.9986,34500.0
2007-06-21 14:00:00,18.09,18.09,18.03,18.05,20400.0,9.9986,9.9986,9.9654,9.9764,20400.0
2007-06-21 14:30:00,18.03,18.04,17.96,17.98,31500.0,9.9654,9.9709,9.9267,9.9378,31500.0
2007-06-21 15:00:00,17.97,18.03,17.97,18.03,34350.0,9.9322,9.9654,9.9322,9.9654,34350.0
2007-06-21 15:30:00,18.03,18.07,18.01,18.05,33300.0,9.9654,9.9875,9.9543,9.9764,33300.0
2007-06-22 09:30:00,17.95,18.08,17.95,18.05,16800.0,9.9212,9.993,9.9212,9.9764,16800.0
2007-06-22 10:00:00,18.03,18.05,17.99,18.03,45300.0,9.9654,9.9764,9.9433,9.9654,45300.0
2007-06-22 10:30:00,18.01,18.02,17.9,17.91,55050.0,9.9543,9.9599,9.8935,9.8991,55050.0
2007-06-22 11:00:00,17.91,17.91,17.87,17.9,26550.0,9.8991,9.8991,9.877,9.8935,26550.0
2007-06-22 11:30:00,17.9,17.91,17.86,17.91,22200.0,9.8935,9.8991,9.8714,9.8991,22200.0
2007-06-22 12:00:00,17.91,17.91,17.79,17.82,45450.0,9.8991,9.8991,9.8327,9.8493,45450.0
2007-06-22 12:30:00,17.82,17.84,17.78,17.79,38550.0,9.8493,9.8604,9.8272,9.8327,38550.0
2007-06-22 13:00:00,17.8,17.92,17.77,17.91,24300.0,9.8383,9.9046,9.8217,9.8991,24300.0
2007-06-22 13:30:00,17.91,17.91,17.81,17.84,35550.0,9.8991,9.8991,9.8438,9.8604,35550.0
2007-06-22 14:00:00,17.84,17.89,17.82,17.89,33750.0,9.8604,9.888,9.8493,9.888,33750.0
2007-06-22 14:30:00,17.91,17.92,17.86,17.91,36600.0,9.8991,9.9046,9.8714,9.8991,36600.0
2007-06-22 15:00:00,17.91,17.92,17.85,17.85,31950.0,9.8991,9.9046,9.8659,9.8659,31950.0
2007-06-22 15:30:00,17.85,17.87,17.79,17.81,84300.0,9.8659,9.877,9.8327,9.8438,84300.0
2007-06-25 09:30:00,17.81,17.87,17.67,17.77,19950.0,9.8438,9.877,9.7664,9.8217,19950.0
2007-06-25 10:00:00,17.79,17.93,17.79,17.91,30750.0,9.8327,9.9101,9.8327,9.8991,30750.0
2007-06-25 10:30:00,17.91,17.93,17.85,17.93,20250.0,9.8991,9.9101,9.8659,9.9101,20250.0
2007-06-25 11:00:00,17.93,17.98,17.93,17.95,17250.0,9.9101,9.9378,9.9101,9.9212,17250.0
2007-06-25 11:30:00,17.96,17.97,17.91,17.95,20400.0,9.9267,9.9322,9.8991,9.9212,20400.0
2007-06-25 12:00:00,17.95,18.0,17.95,17.98,20700.0,9.9212,9.9488,9.9212,9.9378,20700.0
2007-06-25 12:30:00,17.98,17.98,17.94,17.94,10050.0,9.9378,9.9378,9.9156,9.9156,10050.0
2007-06-25 13:00:00,17.95,17.95,17.92,17.95,8250.0,9.9212,9.9212,9.9046,9.9212,8250.0
2007-06-25 13:30:00,17.94,17.99,17.94,17.95,19800.0,9.9156,9.9433,9.9156,9.9212,19800.0
2007-06-25 14:00:00,17.95,17.97,17.87,17.87,32250.0,9.9212,9.9322,9.877,9.877,32250.0
2007-06-25 14:30:00,17.87,17.87,17.79,17.81,47550.0,9.877,9.877,9.8327,9.8438,47550.0
2007-06-25 15:00:00,17.81,17.83,17.77,17.8,51150.0,9.8438,9.8548,9.8217,9.8383,51150.0
2007-06-25 15:30:00,17.8,17.83,17.75,17.75,49350.0,9.8383,9.8548,9.8106,9.8106,49350.0
2007-06-26 09:30:00,17.18,17.98,17.18,17.85,55050.0,9.4956,9.9378,9.4956,9.8659,55050.0
2007-06-26 10:00:00,17.84,17.91,17.83,17.86,42150.0,9.8604,9.8991,9.8548,9.8714,42150.0
2007-06-26 10:30:00,17.88,17.97,17.85,17.85,60450.0,9.8825,9.9322,9.8659,9.8659,60450.0
2007-06-26 11:00:00,17.85,17.95,17.85,17.93,31950.0,9.8659,9.9212,9.8659,9.9101,31950.0
2007-06-26 11:30:00,17.93,17.99,17.91,17.98,43050.0,9.9101,9.9433,9.8991,9.9378,43050.0
2007-06-26 12:00:00,17.98,17.99,17.91,17.94,27450.0,9.9378,9.9433,9.8991,9.9156,27450.0
2007-06-26 12:30:00,17.94,17.94,17.88,17.89,29700.0,9.9156,9.9156,9.8825,9.888,29700.0
2007-06-26 13:00:00,17.89,17.93,17.88,17.89,45750.0,9.888,9.9101,9.8825,9.888,45750.0
2007-06-26 13:30:00,17.9,17.93,17.86,17.89,49950.0,9.8935,9.9101,9.8714,9.888,49950.0
2007-06-26 14:00:00,17.89,17.91,17.82,17.82,56400.0,9.888,9.8991,9.8493,9.8493,56400.0
2007-06-26 14:30:00,17.82,17.83,17.76,17.81,81600.0,9.8493,9.8548,9.8162,9.8438,81600.0
2007-06-26 15:00:00,17.81,17.85,17.79,17.83,69150.0,9.8438,9.8659,9.8327,9.8548,69150.0
2007-06-26 15:30:00,17.83,17.88,17.83,17.87,130200.0,9.8548,9.8825,9.8548,9.877,130200.0
2007-06-27 09:30:00,17.8,17.87,17.71,17.77,52800.0,9.8383,9.877,9.7885,9.8217,52800.0
2007-06-27 10:00:00,17.77,17.83,17.7,17.83,48150.0,9.8217,9.8548,9.783,9.8548,48150.0
2007-06-27 10:30:00,17.82,17.89,17.81,17.86,68100.0,9.8493,9.888,9.8438,9.8714,68100.0
2007-06-27 11:00:00,17.87,17.87,17.79,17.79,96750.0,9.877,9.877,9.8327,9.8327,96750.0
2007-06-27 11:30:00,17.79,17.81,17.74,17.76,55950.0,9.8327,9.8438,9.8051,9.8162,55950.0
2007-06-27 12:00:00,17.76,17.81,17.76,17.79,46500.0,9.8162,9.8438,9.8162,9.8327,46500.0
2007-06-27 12:30:00,17.79,17.83,17.75,17.81,40650.0,9.8327,9.8548,9.8106,9.8438,40650.0
2007-06-27 13:00:00,17.83,17.83,17.77,17.79,33900.0,9.8548,9.8548,9.8217,9.8327,33900.0
2007-06-27 13:30:00,17.79,17.84,17.77,17.8,48000.0,9.8327,9.8604,9.8217,9.8383,48000.0
2007-06-27 14:00:00,17.8,17.91,17.8,17.89,47250.0,9.8383,9.8991,9.8383,9.888,47250.0
2007-06-27 14:30:00,17.89,17.91,17.86,17.88,36300.0,9.888,9.8991,9.8714,9.8825,36300.0
2007-06-27 15:00:00,17.89,17.93,17.89,17.91,50100.0,9.888,9.9101,9.888,9.8991,50100.0
2007-06-27 15:30:00,17.91,17.97,17.91,17.97,136800.0,9.8991,9.9322,9.8991,9.9322,136800.0
2007-06-28 09:30:00,18.02,18.05,17.94,18.03,11550.0,9.9599,9.9764,9.9156,9.9654,11550.0
2007-06-28 10:00:00,18.03,18.09,17.98,18.03,30300.0,9.9654,9.9986,9.9378,9.9654,30300.0
2007-06-28 10:30:00,18.04,18.09,18.01,18.09,25500.0,9.9709,9.9986,9.9543,9.9986,25500.0
2007-06-28 11:00:00,18.09,18.11,18.06,18.11,23700.0,9.9986,10.0096,9.982,10.0096,23700.0
2007-06-28 11:30:00,18.11,18.17,18.1,18.17,19500.0,10.0096,10.0428,10.0041,10.0428,19500.0
2007-06-28 12:00:00,18.16,18.18,18.15,18.15,21000.0,10.0372,10.0483,10.0317,10.0317,21000.0
2007-06-28 12:30:00,18.16,18.17,18.13,18.13,26550.0,10.0372,10.0428,10.0207,10.0207,26550.0
2007-06-28 13:00:00,18.13,18.14,18.12,18.13,17250.0,10.0207,10.0262,10.0151,10.0207,17250.0
2007-06-28 13:30:00,18.13,18.13,18.09,18.09,19800.0,10.0207,10.0207,9.9986,9.9986,19800.0
2007-06-28 14:00:00,18.09,18.14,18.05,18.09,42300.0,9.9986,10.0262,9.9764,9.9986,42300.0
2007-06-28 14:30:00,18.08,18.09,18.0,18.03,51750.0,9.993,9.9986,9.9488,9.9654,51750.0
2007-06-28 15:00:00,18.03,18.03,17.99,18.0,49950.0,9.9654,9.9654,9.9433,9.9488,49950.0
2007-06-28 15:30:00,18.01,18.02,17.93,17.93,130650.0,9.9543,9.9599,9.9101,9.9101,130650.0
2007-06-29 09:30:00,18.07,18.22,18.07,18.2,45150.0,9.9875,10.0704,9.9875,10.0594,45150.0
2007-06-29 10:00:00,18.21,18.22,18.18,18.19,41100.0,10.0649,10.0704,10.0483,10.0538,41100.0
2007-06-29 10:30:00,18.19,18.19,18.13,18.14,23100.0,10.0538,10.0538,10.0207,10.0262,23100.0
2007-06-29 11:00:00,18.13,18.17,18.11,18.17,26850.0,10.0207,10.0428,10.0096,10.0428,26850.0
2007-06-29 11:30:00,18.16,18.21,18.16,18.18,38250.0,10.0372,10.0649,10.0372,10.0483,38250.0
2007-06-29 12:00:00,18.19,18.19,18.12,18.12,110100.0,10.0538,10.0538,10.0151,10.0151,110100.0
2007-06-29 12:30:00,18.12,18.14,18.09,18.13,34200.0,10.0151,10.0262,9.9986,10.0207,34200.0
2007-06-29 13:00:00,18.13,18.17,18.11,18.15,50250.0,10.0207,10.0428,10.0096,10.0317,50250.0
2007-06-29 13:30:00,18.15,18.22,18.13,18.19,50400.0,10.0317,10.0704,10.0207,10.0538,50400.0
2007-06-29 14:00:00,18.19,18.19,18.14,18.17,54300.0,10.0538,10.0538,10.0262,10.0428,54300.0
2007-06-29 14:30:00,18.17,18.23,18.15,18.21,70800.0,10.0428,10.0759,10.0317,10.0649,70800.0
2007-06-29 15:00:00,18.22,18.23,18.11,18.11,87600.0,10.0704,10.0759,10.0096,10.0096,87600.0
2007-06-29 15:30:00,18.11,18.21,18.1,18.19,97050.0,10.0096,10.0649,10.0041,10.0538,97050.0
2007-07-03 09:30:00,18.33,18.45,18.3,18.37,19950.0,10.1312,10.1975,10.1146,10.1533,19950.0
2007-07-03 10:00:00,18.36,18.39,18.34,18.35,22350.0,10.1478,10.1644,10.1367,10.1423,22350.0
2007-07-03 10:30:00,18.37,18.43,18.37,18.39,25500.0,10.1533,10.1865,10.1533,10.1644,25500.0
2007-07-03 11:00:00,18.39,18.4,18.34,18.34,28800.0,10.1644,10.1699,10.1367,10.1367,28800.0
2007-07-03 11:30:00,18.33,18.35,18.32,18.33,13050.0,10.1312,10.1423,10.1257,10.1312,13050.0
2007-07-03 12:00:00,18.33,18.4,18.33,18.39,22050.0,10.1312,10.1699,10.1312,10.1644,22050.0
2007-07-03 12:30:00,18.4,18.43,18.4,18.4,30000.0,10.1699,10.1865,10.1699,10.1699,30000.0
2007-07-05 09:30:00,18.5,18.53,18.44,18.49,17850.0,10.2252,10.2417,10.192,10.2196,17850.0
2007-07-05 10:00:00,18.49,18.52,18.41,18.42,22500.0,10.2196,10.2362,10.1754,10.1809,22500.0
2007-07-05 10:30:00,18.43,18.45,18.39,18.39,35400.0,10.1865,10.1975,10.1644,10.1644,35400.0
2007-07-05 11:00:00,18.37,18.39,18.31,18.32,13350.0,10.1533,10.1644,10.1201,10.1257,13350.0
2007-07-05 11:30:00,18.31,18.31,18.25,18.27,13050.0,10.1201,10.1201,10.087,10.098,13050.0
2007-07-05 12:00:00,18.27,18.29,18.18,18.19,27750.0,10.098,10.1091,10.0483,10.0538,27750.0
2007-07-05 12:30:00,18.19,18.19,18.15,18.17,22800.0,10.0538,10.0538,10.0317,10.0428,22800.0
2007-07-05 13:00:00,18.17,18.2,18.15,18.17,24000.0,10.0428,10.0594,10.0317,10.0428,24000.0
2007-07-05 13:30:00,18.17,18.21,18.17,18.17,28650.0,10.0428,10.0649,10.0428,10.0428,28650.0
2007-07-05 14:00:00,18.17,18.23,18.17,18.23,29550.0,10.0428,10.0759,10.0428,10.0759,29550.0
2007-07-05 14:30:00,18.23,18.27,18.23,18.26,31050.0,10.0759,10.098,10.0759,10.0925,31050.0
2007-07-05 15:00:00,18.27,18.28,18.25,18.25,33900.0,10.098,10.1036,10.087,10.087,33900.0
2007-07-05 15:30:00,18.25,18.28,18.24,18.28,88500.0,10.087,10.1036,10.0815,10.1036,88500.0
2007-07-06 09:30:00,18.21,18.33,18.11,18.26,35700.0,10.0649,10.1312,10.0096,10.0925,35700.0
2007-07-06 10:00:00,18.26,18.32,18.25,18.31,19800.0,10.0925,10.1257,10.087,10.1201,19800.0
2007-07-06 10:30:00,18.32,18.33,18.26,18.28,34950.0,10.1257,10.1312,10.0925,10.1036,34950.0
2007-07-06 11:00:00,18.28,18.36,18.28,18.33,17250.0,10.1036,10.1478,10.1036,10.1312,17250.0
2007-07-06 11:30:00,18.34,18.36,18.3,18.3,19950.0,10.1367,10.1478,10.1146,10.1146,19950.0
2007-07-06 12:00:00,18.29,18.29,18.24,18.27,37050.0,10.1091,10.1091,10.0815,10.098,37050.0
2007-07-06 12:30:00,18.27,18.29,18.27,18.27,10050.0,10.098,10.1091,10.098,10.098,10050.0
2007-07-06 13:00:00,18.27,18.28,18.26,18.27,16950.0,10.098,10.1036,10.0925,10.098,16950.0
2007-07-06 13:30:00,18.27,18.31,18.26,18.29,19350.0,10.098,10.1201,10.0925,10.1091,19350.0
2007-07-06 14:00:00,18.29,18.29,18.24,18.27,18000.0,10.1091,10.1091,10.0815,10.098,18000.0
2007-07-06 14:30:00,18.27,18.29,18.25,18.27,31650.0,10.098,10.1091,10.087,10.098,31650.0
2007-07-06 15:00:00,18.27,18.3,18.26,18.27,21000.0,10.098,10.1146,10.0925,10.098,21000.0
2007-07-06 15:30:00,18.27,18.29,18.21,18.27,94200.0,10.098,10.1091,10.0649,10.098,94200.0
2007-07-09 09:30:00,18.38,18.41,18.3,18.33,19350.0,10.1588,10.1754,10.1146,10.1312,19350.0
2007-07-09 10:00:00,18.34,18.38,18.29,18.37,18900.0,10.1367,10.1588,10.1091,10.1533,18900.0
2007-07-09 10:30:00,18.38,18.4,18.31,18.37,144300.0,10.1588,10.1699,10.1201,10.1533,144300.0
2007-07-09 11:00:00,18.37,18.5,18.37,18.48,137700.0,10.1533,10.2252,10.1533,10.2141,137700.0
2007-07-09 11:30:00,18.48,18.48,18.41,18.45,42300.0,10.2141,10.2141,10.1754,10.1975,42300.0
2007-07-09 12:00:00,18.44,18.45,18.4,18.44,10500.0,10.192,10.1975,10.1699,10.192,10500.0
2007-07-09 12:30:00,18.44,18.47,18.41,18.43,16950.0,10.192,10.2086,10.1754,10.1865,16950.0
2007-07-09 13:00:00,18.45,18.46,18.42,18.46,10650.0,10.1975,10.2031,10.1809,10.2031,10650.0
2007-07-09 13:30:00,18.46,18.49,18.45,18.48,6300.0,10.2031,10.2196,10.1975,10.2141,6300.0
2007-07-09 14:00:00,18.48,18.49,18.41,18.45,25950.0,10.2141,10.2196,10.1754,10.1975,25950.0
2007-07-09 14:30:00,18.45,18.49,18.42,18.47,31950.0,10.1975,10.2196,10.1809,10.2086,31950.0
2007-07-09 15:00:00,18.48,18.49,18.42,18.45,40800.0,10.2141,10.2196,10.1809,10.1975,40800.0
2007-07-09 15:30:00,18.45,18.45,18.39,18.41,46500.0,10.1975,10.1975,10.1644,10.1754,46500.0
2007-07-10 09:30:00,18.33,18.43,18.13,18.36,41700.0,10.1312,10.1865,10.0207,10.1478,41700.0
2007-07-10 10:00:00,18.37,18.44,18.36,18.43,18300.0,10.1533,10.192,10.1478,10.1865,18300.0
2007-07-10 10:30:00,18.43,18.43,18.35,18.41,27750.0,10.1865,10.1865,10.1423,10.1754,27750.0
2007-07-10 11:00:00,18.42,18.44,18.37,18.38,37950.0,10.1809,10.192,10.1533,10.1588,37950.0
2007-07-10 11:30:00,18.39,18.41,18.36,18.4,14250.0,10.1644,10.1754,10.1478,10.1699,14250.0
2007-07-10 12:00:00,18.4,18.41,18.33,18.34,9600.0,10.1699,10.1754,10.1312,10.1367,9600.0
2007-07-10 12:30:00,18.36,18.42,18.36,18.41,14400.0,10.1478,10.1809,10.1478,10.1754,14400.0
2007-07-10 13:00:00,18.41,18.44,18.29,18.31,28050.0,10.1754,10.192,10.1091,10.1201,28050.0
2007-07-10 13:30:00,18.31,18.35,18.22,18.27,25800.0,10.1201,10.1423,10.0704,10.098,25800.0
2007-07-10 14:00:00,18.27,18.3,18.21,18.26,35850.0,10.098,10.1146,10.0649,10.0925,35850.0
2007-07-10 14:30:00,18.26,18.33,18.25,18.29,22800.0,10.0925,10.1312,10.087,10.1091,22800.0
2007-07-10 15:00:00,18.3,18.33,18.25,18.3,57900.0,10.1146,10.1312,10.087,10.1146,57900.0
2007-07-10 15:30:00,18.3,18.3,18.24,18.25,43650.0,10.1146,10.1146,10.0815,10.087,43650.0
2007-07-11 09:30:00,18.15,18.28,18.15,18.23,39750.0,10.0317,10.1036,10.0317,10.0759,39750.0
2007-07-11 10:00:00,18.26,18.43,18.26,18.38,45600.0,10.0925,10.1865,10.0925,10.1588,45600.0
2007-07-11 10:30:00,18.39,18.45,18.34,18.42,40200.0,10.1644,10.1975,10.1367,10.1809,40200.0
2007-07-11 11:00:00,18.41,18.42,18.36,18.37,26250.0,10.1754,10.1809,10.1478,10.1533,26250.0
2007-07-11 11:30:00,18.36,18.37,18.33,18.35,25800.0,10.1478,10.1533,10.1312,10.1423,25800.0
2007-07-11 12:00:00,18.35,18.36,18.29,18.33,24150.0,10.1423,10.1478,10.1091,10.1312,24150.0
2007-07-11 12:30:00,18.33,18.33,18.31,18.31,16800.0,10.1312,10.1312,10.1201,10.1201,16800.0
2007-07-11 13:00:00,18.31,18.32,18.29,18.3,19350.0,10.1201,10.1257,10.1091,10.1146,19350.0
2007-07-11 13:30:00,18.29,18.34,18.23,18.23,85500.0,10.1091,10.1367,10.0759,10.0759,85500.0
2007-07-11 14:00:00,18.23,18.25,18.17,18.21,74400.0,10.0759,10.087,10.0428,10.0649,74400.0
2007-07-11 14:30:00,18.2,18.23,18.11,18.17,42000.0,10.0594,10.0759,10.0096,10.0428,42000.0
2007-07-11 15:00:00,18.17,18.21,18.13,18.16,56550.0,10.0428,10.0649,10.0207,10.0372,56550.0
2007-07-11 15:30:00,18.15,18.17,18.11,18.17,39300.0,10.0317,10.0428,10.0096,10.0428,39300.0
2007-07-12 09:30:00,18.28,18.39,18.21,18.21,35700.0,10.1036,10.1644,10.0649,10.0649,35700.0
2007-07-12 10:00:00,18.24,18.29,18.23,18.28,24300.0,10.0815,10.1091,10.0759,10.1036,24300.0
2007-07-12 10:30:00,18.27,18.3,18.23,18.24,22050.0,10.098,10.1146,10.0759,10.0815,22050.0
2007-07-12 11:00:00,18.24,18.27,18.21,18.23,35400.0,10.0815,10.098,10.0649,10.0759,35400.0
2007-07-12 11:30:00,18.23,18.25,18.21,18.23,20550.0,10.0759,10.087,10.0649,10.0759,20550.0
2007-07-12 12:00:00,18.23,18.27,18.21,18.24,30450.0,10.0759,10.098,10.0649,10.0815,30450.0
2007-07-12 12:30:00,18.23,18.24,18.19,18.21,40650.0,10.0759,10.0815,10.0538,10.0649,40650.0
2007-07-12 13:00:00,18.21,18.24,18.21,18.24,14850.0,10.0649,10.0815,10.0649,10.0815,14850.0
2007-07-12 13:30:00,18.24,18.25,18.22,18.23,20700.0,10.0815,10.087,10.0704,10.0759,20700.0
2007-07-12 14:00:00,18.22,18.23,18.19,18.23,30300.0,10.0704,10.0759,10.0538,10.0759,30300.0
2007-07-12 14:30:00,18.23,18.27,18.22,18.27,28800.0,10.0759,10.098,10.0704,10.098,28800.0
2007-07-12 15:00:00,18.27,18.31,18.26,18.29,40650.0,10.098,10.1201,10.0925,10.1091,40650.0
2007-07-12 15:30:00,18.3,18.35,18.29,18.34,119850.0,10.1146,10.1423,10.1091,10.1367,119850.0
2007-07-13 09:30:00,18.17,18.34,18.17,18.29,27000.0,10.0428,10.1367,10.0428,10.1091,27000.0
2007-07-13 10:00:00,18.31,18.37,18.28,18.35,38550.0,10.1201,10.1533,10.1036,10.1423,38550.0
2007-07-13 10:30:00,18.35,18.43,18.33,18.34,68250.0,10.1423,10.1865,10.1312,10.1367,68250.0
2007-07-13 11:00:00,18.32,18.34,18.25,18.26,49350.0,10.1257,10.1367,10.087,10.0925,49350.0
2007-07-13 11:30:00,18.26,18.28,18.23,18.26,35850.0,10.0925,10.1036,10.0759,10.0925,35850.0
2007-07-13 12:00:00,18.25,18.31,18.25,18.27,24600.0,10.087,10.1201,10.087,10.098,24600.0
2007-07-13 12:30:00,18.27,18.33,18.26,18.33,108300.0,10.098,10.1312,10.0925,10.1312,108300.0
2007-07-13 13:00:00,18.31,18.38,18.27,18.33,70200.0,10.1201,10.1588,10.098,10.1312,70200.0
2007-07-13 13:30:00,18.35,18.41,18.35,18.41,18750.0,10.1423,10.1754,10.1423,10.1754,18750.0
2007-07-13 14:00:00,18.4,18.45,18.4,18.44,33600.0,10.1699,10.1975,10.1699,10.192,33600.0
2007-07-13 14:30:00,18.45,18.49,18.4,18.45,75450.0,10.1975,10.2196,10.1699,10.1975,75450.0
2007-07-13 15:00:00,18.47,18.47,18.43,18.47,44700.0,10.2086,10.2086,10.1865,10.2086,44700.0
2007-07-13 15:30:00,18.47,18.51,18.46,18.49,98850.0,10.2086,10.2307,10.2031,10.2196,98850.0
2007-07-16 09:30:00,18.57,18.57,18.35,18.53,77100.0,10.2639,10.2639,10.1423,10.2417,77100.0
2007-07-16 10:00:00,18.53,18.62,18.52,18.61,75150.0,10.2417,10.2915,10.2362,10.286,75150.0
2007-07-16 10:30:00,18.62,18.63,18.59,18.61,31200.0,10.2915,10.297,10.2749,10.286,31200.0
2007-07-16 11:00:00,18.6,18.61,18.55,18.59,48000.0,10.2804,10.286,10.2528,10.2749,48000.0
2007-07-16 11:30:00,18.58,18.6,18.53,18.54,40350.0,10.2694,10.2804,10.2417,10.2473,40350.0
2007-07-16 12:00:00,18.54,18.59,18.54,18.58,21900.0,10.2473,10.2749,10.2473,10.2694,21900.0
2007-07-16 12:30:00,18.57,18.59,18.56,18.59,18150.0,10.2639,10.2749,10.2583,10.2749,18150.0
2007-07-16 13:00:00,18.59,18.59,18.53,18.54,33150.0,10.2749,10.2749,10.2417,10.2473,33150.0
2007-07-16 13:30:00,18.54,18.54,18.47,18.48,40800.0,10.2473,10.2473,10.2086,10.2141,40800.0
2007-07-16 14:00:00,18.48,18.49,18.43,18.48,38550.0,10.2141,10.2196,10.1865,10.2141,38550.0
2007-07-16 14:30:00,18.48,18.49,18.43,18.45,48150.0,10.2141,10.2196,10.1865,10.1975,48150.0
2007-07-16 15:00:00,18.45,18.47,18.45,18.45,93900.0,10.1975,10.2086,10.1975,10.1975,93900.0
2007-07-16 15:30:00,18.45,18.45,18.41,18.45,121350.0,10.1975,10.1975,10.1754,10.1975,121350.0
2007-07-17 09:30:00,18.43,18.66,18.41,18.45,116700.0,10.1865,10.3136,10.1754,10.1975,116700.0
2007-07-17 10:00:00,18.43,18.52,18.41,18.51,42000.0,10.1865,10.2362,10.1754,10.2307,42000.0
2007-07-17 10:30:00,18.51,18.53,18.47,18.47,34650.0,10.2307,10.2417,10.2086,10.2086,34650.0
2007-07-17 11:00:00,18.47,18.52,18.45,18.49,36000.0,10.2086,10.2362,10.1975,10.2196,36000.0
2007-07-17 11:30:00,18.49,18.51,18.45,18.48,16650.0,10.2196,10.2307,10.1975,10.2141,16650.0
2007-07-17 12:00:00,18.48,18.48,18.42,18.42,13050.0,10.2141,10.2141,10.1809,10.1809,13050.0
2007-07-17 12:30:00,18.42,18.43,18.37,18.41,13650.0,10.1809,10.1865,10.1533,10.1754,13650.0
2007-07-17 13:00:00,18.4,18.43,18.35,18.39,27600.0,10.1699,10.1865,10.1423,10.1644,27600.0
2007-07-17 13:30:00,18.38,18.43,18.38,18.4,18750.0,10.1588,10.1865,10.1588,10.1699,18750.0
2007-07-17 14:00:00,18.4,18.45,18.39,18.44,30000.0,10.1699,10.1975,10.1644,10.192,30000.0
2007-07-17 14:30:00,18.44,18.47,18.42,18.45,28500.0,10.192,10.2086,10.1809,10.1975,28500.0
2007-07-17 15:00:00,18.45,18.45,18.35,18.37,53400.0,10.1975,10.1975,10.1423,10.1533,53400.0
2007-07-17 15:30:00,18.37,18.38,18.26,18.28,72750.0,10.1533,10.1588,10.0925,10.1036,72750.0
2007-07-18 09:30:00,18.25,18.45,18.25,18.39,31950.0,10.087,10.1975,10.087,10.1644,31950.0
2007-07-18 10:00:00,18.39,18.56,18.38,18.51,72900.0,10.1644,10.2583,10.1588,10.2307,72900.0
2007-07-18 10:30:00,18.5,18.58,18.47,18.57,61650.0,10.2252,10.2694,10.2086,10.2639,61650.0
2007-07-18 11:00:00,18.58,18.65,18.58,18.63,43200.0,10.2694,10.3081,10.2694,10.297,43200.0
2007-07-18 11:30:00,18.63,18.65,18.58,18.59,40050.0,10.297,10.3081,10.2694,10.2749,40050.0
2007-07-18 12:00:00,18.58,18.59,18.47,18.5,49950.0,10.2694,10.2749,10.2086,10.2252,49950.0
2007-07-18 12:30:00,18.49,18.57,18.47,18.57,47550.0,10.2196,10.2639,10.2086,10.2639,47550.0
2007-07-18 13:00:00,18.57,18.6,18.53,18.59,33750.0,10.2639,10.2804,10.2417,10.2749,33750.0
2007-07-18 13:30:00,18.58,18.6,18.53,18.55,38700.0,10.2694,10.2804,10.2417,10.2528,38700.0
2007-07-18 14:00:00,18.55,18.58,18.51,18.53,39900.0,10.2528,10.2694,10.2307,10.2417,39900.0
2007-07-18 14:30:00,18.53,18.57,18.53,18.53,49950.0,10.2417,10.2639,10.2417,10.2417,49950.0
2007-07-18 15:00:00,18.53,18.54,18.5,18.52,55200.0,10.2417,10.2473,10.2252,10.2362,55200.0
2007-07-18 15:30:00,18.51,18.65,18.5,18.61,96750.0,10.2307,10.3081,10.2252,10.286,96750.0
2007-07-19 09:30:00,18.63,18.68,18.57,18.67,24150.0,10.297,10.3247,10.2639,10.3191,24150.0
2007-07-19 10:00:00,18.68,18.76,18.63,18.76,30600.0,10.3247,10.3689,10.297,10.3689,30600.0
2007-07-19 10:30:00,18.76,18.79,18.71,18.74,22350.0,10.3689,10.3855,10.3412,10.3578,22350.0
2007-07-19 11:00:00,18.76,18.79,18.69,18.69,36600.0,10.3689,10.3855,10.3302,10.3302,36600.0
2007-07-19 11:30:00,18.7,18.71,18.67,18.67,33300.0,10.3357,10.3412,10.3191,10.3191,33300.0
2007-07-19 12:00:00,18.67,18.73,18.67,18.73,21300.0,10.3191,10.3523,10.3191,10.3523,21300.0
2007-07-19 12:30:00,18.74,18.74,18.69,18.71,25500.0,10.3578,10.3578,10.3302,10.3412,25500.0
2007-07-19 13:00:00,18.71,18.72,18.66,18.69,17250.0,10.3412,10.3468,10.3136,10.3302,17250.0
2007-07-19 13:30:00,18.67,18.69,18.67,18.69,5400.0,10.3191,10.3302,10.3191,10.3302,5400.0
2007-07-19 14:00:00,18.69,18.69,18.65,18.69,25350.0,10.3302,10.3302,10.3081,10.3302,25350.0
2007-07-19 14:30:00,18.69,18.74,18.69,18.74,22800.0,10.3302,10.3578,10.3302,10.3578,22800.0
2007-07-19 15:00:00,18.74,18.79,18.74,18.79,55200.0,10.3578,10.3855,10.3578,10.3855,55200.0
2007-07-19 15:30:00,18.79,18.79,18.69,18.72,93450.0,10.3855,10.3855,10.3302,10.3468,93450.0
2007-07-20 09:30:00,18.79,18.87,18.72,18.73,20850.0,10.3855,10.4297,10.3468,10.3523,20850.0
2007-07-20 10:00:00,18.74,18.76,18.68,18.73,23250.0,10.3578,10.3689,10.3247,10.3523,23250.0
2007-07-20 10:30:00,18.75,18.77,18.7,18.75,26400.0,10.3633,10.3744,10.3357,10.3633,26400.0
2007-07-20 11:00:00,18.76,18.79,18.68,18.71,25650.0,10.3689,10.3855,10.3247,10.3412,25650.0
2007-07-20 11:30:00,18.71,18.72,18.63,18.64,16500.0,10.3412,10.3468,10.297,10.3025,16500.0
2007-07-20 12:00:00,18.64,18.66,18.58,18.65,13800.0,10.3025,10.3136,10.2694,10.3081,13800.0
2007-07-20 12:30:00,18.65,18.65,18.53,18.55,13950.0,10.3081,10.3081,10.2417,10.2528,13950.0
2007-07-20 13:00:00,18.55,18.6,18.55,18.57,10050.0,10.2528,10.2804,10.2528,10.2639,10050.0
2007-07-20 13:30:00,18.57,18.62,18.55,18.6,11100.0,10.2639,10.2915,10.2528,10.2804,11100.0
2007-07-20 14:00:00,18.59,18.67,18.57,18.63,19800.0,10.2749,10.3191,10.2639,10.297,19800.0
2007-07-20 14:30:00,18.61,18.63,18.56,18.59,19950.0,10.286,10.297,10.2583,10.2749,19950.0
2007-07-20 15:00:00,18.59,18.61,18.51,18.51,35850.0,10.2749,10.286,10.2307,10.2307,35850.0
2007-07-20 15:30:00,18.51,18.53,18.44,18.47,46950.0,10.2307,10.2417,10.192,10.2086,46950.0
2007-07-23 09:30:00,18.51,18.7,18.51,18.69,26250.0,10.2307,10.3357,10.2307,10.3302,26250.0
2007-07-23 10:00:00,18.69,18.74,18.66,18.67,35850.0,10.3302,10.3578,10.3136,10.3191,35850.0
2007-07-23 10:30:00,18.66,18.67,18.63,18.67,27900.0,10.3136,10.3191,10.297,10.3191,27900.0
2007-07-23 11:00:00,18.67,18.7,18.66,18.66,14250.0,10.3191,10.3357,10.3136,10.3136,14250.0
2007-07-23 11:30:00,18.68,18.7,18.62,18.63,21600.0,10.3247,10.3357,10.2915,10.297,21600.0
2007-07-23 12:00:00,18.63,18.65,18.6,18.61,12450.0,10.297,10.3081,10.2804,10.286,12450.0
2007-07-23 12:30:00,18.61,18.64,18.59,18.61,11100.0,10.286,10.3025,10.2749,10.286,11100.0
2007-07-23 13:00:00,18.6,18.64,18.57,18.59,10650.0,10.2804,10.3025,10.2639,10.2749,10650.0
2007-07-23 13:30:00,18.59,18.59,18.57,18.57,7050.0,10.2749,10.2749,10.2639,10.2639,7050.0
2007-07-23 14:00:00,18.57,18.58,18.52,18.57,22500.0,10.2639,10.2694,10.2362,10.2639,22500.0
2007-07-23 14:30:00,18.57,18.6,18.55,18.56,11550.0,10.2639,10.2804,10.2528,10.2583,11550.0
2007-07-23 15:00:00,18.58,18.59,18.54,18.57,24600.0,10.2694,10.2749,10.2473,10.2639,24600.0
2007-07-23 15:30:00,18.56,18.57,18.5,18.53,30600.0,10.2583,10.2639,10.2252,10.2417,30600.0
2007-07-24 09:30:00,18.27,18.43,18.27,18.4,22650.0,10.098,10.1865,10.098,10.1699,22650.0
2007-07-24 10:00:00,18.41,18.42,18.32,18.36,20700.0,10.1754,10.1809,10.1257,10.1478,20700.0
2007-07-24 10:30:00,18.36,18.39,18.33,18.38,116850.0,10.1478,10.1644,10.1312,10.1588,116850.0
2007-07-24 11:00:00,18.37,18.41,18.36,18.39,31050.0,10.1533,10.1754,10.1478,10.1644,31050.0
2007-07-24 11:30:00,18.39,18.39,18.27,18.29,31200.0,10.1644,10.1644,10.098,10.1091,31200.0
2007-07-24 12:00:00,18.27,18.28,18.21,18.21,29400.0,10.098,10.1036,10.0649,10.0649,29400.0
2007-07-24 12:30:00,18.21,18.24,18.14,18.16,40350.0,10.0649,10.0815,10.0262,10.0372,40350.0
2007-07-24 13:00:00,18.16,18.18,18.12,18.14,26100.0,10.0372,10.0483,10.0151,10.0262,26100.0
2007-07-24 13:30:00,18.15,18.18,18.11,18.13,33600.0,10.0317,10.0483,10.0096,10.0207,33600.0
2007-07-24 14:00:00,18.11,18.11,18.03,18.05,24450.0,10.0096,10.0096,9.9654,9.9764,24450.0
2007-07-24 14:30:00,18.04,18.05,17.98,18.0,28800.0,9.9709,9.9764,9.9378,9.9488,28800.0
2007-07-24 15:00:00,17.99,18.0,17.87,17.87,62700.0,9.9433,9.9488,9.877,9.877,62700.0
2007-07-24 15:30:00,17.87,17.94,17.81,17.91,109350.0,9.877,9.9156,9.8438,9.8991,109350.0
2007-07-25 09:30:00,17.94,18.12,17.94,18.1,25950.0,9.9156,10.0151,9.9156,10.0041,25950.0
2007-07-25 10:00:00,18.1,18.1,18.03,18.05,25950.0,10.0041,10.0041,9.9654,9.9764,25950.0
2007-07-25 10:30:00,18.05,18.05,17.91,17.99,53850.0,9.9764,9.9764,9.8991,9.9433,53850.0
2007-07-25 11:00:00,17.99,18.05,17.97,18.03,43350.0,9.9433,9.9764,9.9322,9.9654,43350.0
2007-07-25 11:30:00,18.03,18.03,17.97,17.98,32850.0,9.9654,9.9654,9.9322,9.9378,32850.0
2007-07-25 12:00:00,17.99,17.99,17.93,17.96,22800.0,9.9433,9.9433,9.9101,9.9267,22800.0
2007-07-25 12:30:00,17.96,17.96,17.9,17.9,15300.0,9.9267,9.9267,9.8935,9.8935,15300.0
2007-07-25 13:00:00,17.91,17.95,17.85,17.85,18600.0,9.8991,9.9212,9.8659,9.8659,18600.0
2007-07-25 13:30:00,17.85,17.88,17.8,17.81,50550.0,9.8659,9.8825,9.8383,9.8438,50550.0
2007-07-25 14:00:00,17.83,17.89,17.79,17.89,37800.0,9.8548,9.888,9.8327,9.888,37800.0
2007-07-25 14:30:00,17.89,17.92,17.86,17.9,27900.0,9.888,9.9046,9.8714,9.8935,27900.0
2007-07-25 15:00:00,17.9,18.03,17.9,17.99,44550.0,9.8935,9.9654,9.8935,9.9433,44550.0
2007-07-25 15:30:00,17.98,18.0,17.95,17.98,39900.0,9.9378,9.9488,9.9212,9.9378,39900.0
2007-07-26 09:30:00,17.95,18.01,17.9,18.0,45600.0,9.9212,9.9543,9.8935,9.9488,45600.0
2007-07-26 10:00:00,18.0,18.03,17.91,17.93,61200.0,9.9488,9.9654,9.8991,9.9101,61200.0
2007-07-26 10:30:00,17.93,17.95,17.77,17.77,37500.0,9.9101,9.9212,9.8217,9.8217,37500.0
2007-07-26 11:00:00,17.77,17.77,17.57,17.57,31200.0,9.8217,9.8217,9.7111,9.7111,31200.0
2007-07-26 11:30:00,17.58,17.58,17.51,17.53,36450.0,9.7167,9.7167,9.678,9.689,36450.0
2007-07-26 12:00:00,17.54,17.59,17.51,17.56,28650.0,9.6946,9.7222,9.678,9.7056,28650.0
2007-07-26 12:30:00,17.57,17.57,17.47,17.54,35550.0,9.7111,9.7111,9.6559,9.6946,35550.0
2007-07-26 13:00:00,17.53,17.56,17.48,17.48,34350.0,9.689,9.7056,9.6614,9.6614,34350.0
2007-07-26 13:30:00,17.47,17.53,17.47,17.47,27600.0,9.6559,9.689,9.6559,9.6559,27600.0
2007-07-26 14:00:00,17.47,17.53,17.35,17.39,32850.0,9.6559,9.689,9.5895,9.6117,32850.0
2007-07-26 14:30:00,17.4,17.42,17.31,17.32,42300.0,9.6172,9.6282,9.5674,9.573,42300.0
2007-07-26 15:00:00,17.33,17.53,17.32,17.47,60450.0,9.5785,9.689,9.573,9.6559,60450.0
2007-07-26 15:30:00,17.46,17.53,17.41,17.45,64650.0,9.6503,9.689,9.6227,9.6448,64650.0
2007-07-27 09:30:00,17.48,17.48,17.29,17.33,20400.0,9.6614,9.6614,9.5564,9.5785,20400.0
2007-07-27 10:00:00,17.31,17.38,17.31,17.33,47550.0,9.5674,9.6061,9.5674,9.5785,47550.0
2007-07-27 10:30:00,17.33,17.35,17.21,17.23,59400.0,9.5785,9.5895,9.5122,9.5232,59400.0
2007-07-27 11:00:00,17.23,17.27,17.19,17.19,35100.0,9.5232,9.5453,9.5011,9.5011,35100.0
2007-07-27 11:30:00,17.2,17.23,17.11,17.13,31050.0,9.5066,9.5232,9.4569,9.4679,31050.0
2007-07-27 12:00:00,17.11,17.14,17.04,17.1,20400.0,9.4569,9.4735,9.4182,9.4514,20400.0
2007-07-27 12:30:00,17.1,17.17,17.06,17.15,39600.0,9.4514,9.4901,9.4293,9.479,39600.0
2007-07-27 13:00:00,17.11,17.22,17.11,17.21,37050.0,9.4569,9.5177,9.4569,9.5122,37050.0
2007-07-27 13:30:00,17.19,17.28,17.17,17.27,34950.0,9.5011,9.5509,9.4901,9.5453,34950.0
2007-07-27 14:00:00,17.27,17.3,17.17,17.17,42750.0,9.5453,9.5619,9.4901,9.4901,42750.0
2007-07-27 14:30:00,17.17,17.23,17.15,17.21,38250.0,9.4901,9.5232,9.479,9.5122,38250.0
2007-07-27 15:00:00,17.21,17.22,17.15,17.17,37500.0,9.5122,9.5177,9.479,9.4901,37500.0
2007-07-27 15:30:00,17.17,17.18,16.99,16.99,117300.0,9.4901,9.4956,9.3906,9.3906,117300.0
2007-07-30 09:30:00,16.64,17.07,16.63,17.03,122550.0,9.1971,9.4348,9.1916,9.4127,122550.0
2007-07-30 10:00:00,17.01,17.23,17.0,17.21,88950.0,9.4016,9.5232,9.3961,9.5122,88950.0
2007-07-30 10:30:00,17.2,17.25,17.15,17.23,139500.0,9.5066,9.5343,9.479,9.5232,139500.0
2007-07-30 11:00:00,17.23,17.27,17.21,17.24,76950.0,9.5232,9.5453,9.5122,9.5287,76950.0
2007-07-30 11:30:00,17.23,17.29,17.22,17.23,71850.0,9.5232,9.5564,9.5177,9.5232,71850.0
2007-07-30 12:00:00,17.23,17.27,17.21,17.25,52350.0,9.5232,9.5453,9.5122,9.5343,52350.0
2007-07-30 12:30:00,17.25,17.33,17.25,17.31,48300.0,9.5343,9.5785,9.5343,9.5674,48300.0
2007-07-30 13:00:00,17.29,17.43,17.29,17.41,52950.0,9.5564,9.6338,9.5564,9.6227,52950.0
2007-07-30 13:30:00,17.41,17.52,17.36,17.48,57750.0,9.6227,9.6835,9.5951,9.6614,57750.0
2007-07-30 14:00:00,17.49,17.52,17.44,17.44,34800.0,9.6669,9.6835,9.6393,9.6393,34800.0
2007-07-30 14:30:00,17.44,17.47,17.41,17.47,58650.0,9.6393,9.6559,9.6227,9.6559,58650.0
2007-07-30 15:00:00,17.47,17.49,17.4,17.49,120150.0,9.6559,9.6669,9.6172,9.6669,120150.0
2007-07-30 15:30:00,17.49,17.53,17.34,17.43,91200.0,9.6669,9.689,9.584,9.6338,91200.0
2007-07-31 09:30:00,17.51,17.56,17.49,17.52,35700.0,9.678,9.7056,9.6669,9.6835,35700.0
2007-07-31 10:00:00,17.53,17.57,17.53,17.55,49800.0,9.689,9.7111,9.689,9.7001,49800.0
2007-07-31 10:30:00,17.54,17.55,17.48,17.51,40350.0,9.6946,9.7001,9.6614,9.678,40350.0
2007-07-31 11:00:00,17.51,17.53,17.47,17.5,37200.0,9.678,9.689,9.6559,9.6725,37200.0
2007-07-31 11:30:00,17.49,17.51,17.44,17.5,27000.0,9.6669,9.678,9.6393,9.6725,27000.0
2007-07-31 12:00:00,17.51,17.53,17.49,17.52,26700.0,9.678,9.689,9.6669,9.6835,26700.0
2007-07-31 12:30:00,17.52,17.54,17.46,17.48,46650.0,9.6835,9.6946,9.6503,9.6614,46650.0
2007-07-31 13:00:00,17.48,17.5,17.45,17.45,75600.0,9.6614,9.6725,9.6448,9.6448,75600.0
2007-07-31 13:30:00,17.45,17.47,17.41,17.46,27900.0,9.6448,9.6559,9.6227,9.6503,27900.0
2007-07-31 14:00:00,17.46,17.49,17.44,17.45,50850.0,9.6503,9.6669,9.6393,9.6448,50850.0
2007-07-31 14:30:00,17.44,17.44,17.31,17.32,83400.0,9.6393,9.6393,9.5674,9.573,83400.0
2007-07-31 15:00:00,17.31,17.35,17.26,17.29,112050.0,9.5674,9.5895,9.5398,9.5564,112050.0
2007-07-31 15:30:00,17.29,17.33,17.09,17.12,94350.0,9.5564,9.5785,9.4458,9.4624,94350.0
2007-08-01 09:30:00,17.11,17.52,17.11,17.23,72000.0,9.4569,9.6835,9.4569,9.5232,72000.0
2007-08-01 10:00:00,17.23,17.37,17.17,17.32,72150.0,9.5232,9.6006,9.4901,9.573,72150.0
2007-08-01 10:30:00,17.35,17.38,17.31,17.33,49050.0,9.5895,9.6061,9.5674,9.5785,49050.0
2007-08-01 11:00:00,17.33,17.52,17.33,17.44,54600.0,9.5785,9.6835,9.5785,9.6393,54600.0
2007-08-01 11:30:00,17.45,17.53,17.42,17.53,54150.0,9.6448,9.689,9.6282,9.689,54150.0
2007-08-01 12:00:00,17.51,17.51,17.43,17.47,60000.0,9.678,9.678,9.6338,9.6559,60000.0
2007-08-01 12:30:00,17.45,17.49,17.37,17.39,37800.0,9.6448,9.6669,9.6006,9.6117,37800.0
2007-08-01 13:00:00,17.39,17.39,17.22,17.29,45150.0,9.6117,9.6117,9.5177,9.5564,45150.0
2007-08-01 13:30:00,17.29,17.33,17.23,17.27,32700.0,9.5564,9.5785,9.5232,9.5453,32700.0
2007-08-01 14:00:00,17.27,17.28,17.2,17.24,22650.0,9.5453,9.5509,9.5066,9.5287,22650.0
2007-08-01 14:30:00,17.22,17.29,17.14,17.15,27900.0,9.5177,9.5564,9.4735,9.479,27900.0
2007-08-01 15:00:00,17.13,17.16,17.05,17.12,45450.0,9.4679,9.4845,9.4237,9.4624,45450.0
2007-08-01 15:30:00,17.09,17.49,17.08,17.47,100800.0,9.4458,9.6669,9.4403,9.6559,100800.0
2007-08-02 09:30:00,17.35,17.51,17.35,17.43,23550.0,9.5895,9.678,9.5895,9.6338,23550.0
2007-08-02 10:00:00,17.42,17.44,17.27,17.27,22350.0,9.6282,9.6393,9.5453,9.5453,22350.0
2007-08-02 10:30:00,17.27,17.29,17.23,17.23,20550.0,9.5453,9.5564,9.5232,9.5232,20550.0
2007-08-02 11:00:00,17.25,17.25,17.13,17.19,20400.0,9.5343,9.5343,9.4679,9.5011,20400.0
2007-08-02 11:30:00,17.19,17.2,17.16,17.19,12600.0,9.5011,9.5066,9.4845,9.5011,12600.0
2007-08-02 12:00:00,17.19,17.23,17.17,17.19,28350.0,9.5011,9.5232,9.4901,9.5011,28350.0
2007-08-02 12:30:00,17.19,17.19,17.1,17.1,26400.0,9.5011,9.5011,9.4514,9.4514,26400.0
2007-08-02 13:00:00,17.1,17.11,17.02,17.08,43200.0,9.4514,9.4569,9.4072,9.4403,43200.0
2007-08-02 13:30:00,17.09,17.14,17.07,17.08,42900.0,9.4458,9.4735,9.4348,9.4403,42900.0
2007-08-02 14:00:00,17.08,17.15,17.07,17.08,43800.0,9.4403,9.479,9.4348,9.4403,43800.0
2007-08-02 14:30:00,17.07,17.13,17.01,17.13,100500.0,9.4348,9.4679,9.4016,9.4679,100500.0
2007-08-02 15:00:00,17.14,17.25,17.13,17.25,63000.0,9.4735,9.5343,9.4679,9.5343,63000.0
2007-08-02 15:30:00,17.24,17.27,17.21,17.25,80400.0,9.5287,9.5453,9.5122,9.5343,80400.0
2007-08-03 09:30:00,17.21,17.33,17.12,17.14,67800.0,9.5122,9.5785,9.4624,9.4735,67800.0
2007-08-03 10:00:00,17.15,17.15,17.09,17.12,100500.0,9.479,9.479,9.4458,9.4624,100500.0
2007-08-03 10:30:00,17.13,17.14,16.99,17.03,67800.0,9.4679,9.4735,9.3906,9.4127,67800.0
2007-08-03 11:00:00,17.04,17.09,17.01,17.05,33600.0,9.4182,9.4458,9.4016,9.4237,33600.0
2007-08-03 11:30:00,17.03,17.07,16.97,16.99,37800.0,9.4127,9.4348,9.3795,9.3906,37800.0
2007-08-03 12:00:00,16.99,17.0,16.87,16.87,47250.0,9.3906,9.3961,9.3242,9.3242,47250.0
2007-08-03 12:30:00,16.87,16.9,16.81,16.83,33300.0,9.3242,9.3408,9.2911,9.3021,33300.0
2007-08-03 13:00:00,16.81,16.84,16.78,16.81,62850.0,9.2911,9.3077,9.2745,9.2911,62850.0
2007-08-03 13:30:00,16.8,16.81,16.79,16.81,30750.0,9.2856,9.2911,9.28,9.2911,30750.0
2007-08-03 14:00:00,16.8,16.82,16.65,16.65,80850.0,9.2856,9.2966,9.2026,9.2026,80850.0
2007-08-03 14:30:00,16.66,16.69,16.59,16.61,59250.0,9.2082,9.2248,9.1695,9.1805,59250.0
2007-08-03 15:00:00,16.6,16.61,16.52,16.55,90750.0,9.175,9.1805,9.1308,9.1474,90750.0
2007-08-03 15:30:00,16.54,16.67,16.53,16.61,213150.0,9.1418,9.2137,9.1363,9.1805,213150.0
2007-08-06 09:30:00,16.91,16.91,16.05,16.11,146550.0,9.3464,9.3464,8.871,8.9042,146550.0
2007-08-06 10:00:00,16.07,16.13,15.69,15.71,189900.0,8.8821,8.9152,8.672,8.6831,189900.0
2007-08-06 10:30:00,15.69,15.9,15.65,15.85,127800.0,8.672,8.7881,8.6499,8.7605,127800.0
2007-08-06 11:00:00,15.85,15.93,15.77,15.93,69150.0,8.7605,8.8047,8.7163,8.8047,69150.0
2007-08-06 11:30:00,15.93,16.12,15.91,16.09,61800.0,8.8047,8.9097,8.7936,8.8931,61800.0
2007-08-06 12:00:00,16.09,16.09,15.99,16.03,55650.0,8.8931,8.8931,8.8379,8.86,55650.0
2007-08-06 12:30:00,16.03,16.07,16.01,16.05,157950.0,8.86,8.8821,8.8489,8.871,157950.0
2007-08-06 13:00:00,16.05,16.09,16.01,16.09,70800.0,8.871,8.8931,8.8489,8.8931,70800.0
2007-08-06 13:30:00,16.07,16.09,16.05,16.07,51900.0,8.8821,8.8931,8.871,8.8821,51900.0
2007-08-06 14:00:00,16.07,16.16,16.06,16.11,84000.0,8.8821,8.9318,8.8765,8.9042,84000.0
2007-08-06 14:30:00,16.09,16.23,16.07,16.2,98700.0,8.8931,8.9705,8.8821,8.9539,98700.0
2007-08-06 15:00:00,16.19,16.29,16.15,16.17,120000.0,8.9484,9.0037,8.9263,8.9373,120000.0
2007-08-06 15:30:00,16.18,16.28,16.15,16.28,144450.0,8.9429,8.9981,8.9263,8.9981,144450.0
2007-08-07 09:30:00,16.17,16.26,16.13,16.19,63300.0,8.9373,8.9871,8.9152,8.9484,63300.0
2007-08-07 10:00:00,16.19,16.29,16.18,16.23,60150.0,8.9484,9.0037,8.9429,8.9705,60150.0
2007-08-07 10:30:00,16.24,16.27,16.19,16.19,66750.0,8.976,8.9926,8.9484,8.9484,66750.0
2007-08-07 11:00:00,16.19,16.2,16.09,16.11,53250.0,8.9484,8.9539,8.8931,8.9042,53250.0
2007-08-07 11:30:00,16.11,16.15,16.1,16.11,64500.0,8.9042,8.9263,8.8987,8.9042,64500.0
2007-08-07 12:00:00,16.11,16.11,16.0,16.01,76800.0,8.9042,8.9042,8.8434,8.8489,76800.0
2007-08-07 12:30:00,16.01,16.11,16.0,16.1,83100.0,8.8489,8.9042,8.8434,8.8987,83100.0
2007-08-07 13:00:00,16.11,16.15,16.09,16.09,56100.0,8.9042,8.9263,8.8931,8.8931,56100.0
2007-08-07 13:30:00,16.09,16.13,16.07,16.12,57300.0,8.8931,8.9152,8.8821,8.9097,57300.0
2007-08-07 14:00:00,16.13,16.25,16.13,16.17,166500.0,8.9152,8.9816,8.9152,8.9373,166500.0
2007-08-07 14:30:00,16.17,16.17,16.03,16.16,209850.0,8.9373,8.9373,8.86,8.9318,209850.0
2007-08-07 15:00:00,16.16,16.37,16.16,16.33,200550.0,8.9318,9.0479,8.9318,9.0258,200550.0
2007-08-07 15:30:00,16.33,16.47,16.33,16.42,214350.0,9.0258,9.1032,9.0258,9.0755,214350.0
2007-08-08 09:30:00,16.4,16.49,16.33,16.47,77850.0,9.0645,9.1142,9.0258,9.1032,77850.0
2007-08-08 10:00:00,16.45,16.47,16.3,16.3,91800.0,9.0921,9.1032,9.0092,9.0092,91800.0
2007-08-08 10:30:00,16.32,16.32,16.12,16.16,89550.0,9.0203,9.0203,8.9097,8.9318,89550.0
2007-08-08 11:00:00,16.16,16.17,16.07,16.1,101700.0,8.9318,8.9373,8.8821,8.8987,101700.0
2007-08-08 11:30:00,16.09,16.11,15.97,16.0,127350.0,8.8931,8.9042,8.8268,8.8434,127350.0
2007-08-08 12:00:00,15.99,16.03,15.93,16.03,135300.0,8.8379,8.86,8.8047,8.86,135300.0
2007-08-08 12:30:00,16.03,16.07,15.99,16.07,57600.0,8.86,8.8821,8.8379,8.8821,57600.0
2007-08-08 13:00:00,16.05,16.1,16.03,16.07,107550.0,8.871,8.8987,8.86,8.8821,107550.0
2007-08-08 13:30:00,16.06,16.17,16.06,16.17,158850.0,8.8765,8.9373,8.8765,8.9373,158850.0
2007-08-08 14:00:00,16.17,16.23,16.15,16.21,80550.0,8.9373,8.9705,8.9263,8.9595,80550.0
2007-08-08 14:30:00,16.21,16.26,16.19,16.21,244350.0,8.9595,8.9871,8.9484,8.9595,244350.0
2007-08-08 15:00:00,16.22,16.29,16.16,16.18,273300.0,8.965,9.0037,8.9318,8.9429,273300.0
2007-08-08 15:30:00,16.19,16.19,15.84,15.97,297300.0,8.9484,8.9484,8.755,8.8268,297300.0
2007-08-09 09:30:00,15.97,15.98,15.4,15.42,126600.0,8.8268,8.8323,8.5118,8.5228,126600.0
2007-08-09 10:00:00,15.4,15.4,15.17,15.37,253950.0,8.5118,8.5118,8.3846,8.4952,253950.0
2007-08-09 10:30:00,15.37,15.45,15.33,15.37,280650.0,8.4952,8.5394,8.4731,8.4952,280650.0
2007-08-09 11:00:00,15.37,15.91,15.35,15.82,372750.0,8.4952,8.7936,8.4841,8.7439,372750.0
2007-08-09 11:30:00,15.81,15.84,15.71,15.83,408750.0,8.7384,8.755,8.6831,8.7494,408750.0
2007-08-09 12:00:00,15.84,15.87,15.7,15.79,280650.0,8.755,8.7715,8.6776,8.7273,280650.0
2007-08-09 12:30:00,15.78,15.81,15.68,15.79,190950.0,8.7218,8.7384,8.6665,8.7273,190950.0
2007-08-09 13:00:00,15.8,15.83,15.67,15.71,242850.0,8.7328,8.7494,8.661,8.6831,242850.0
2007-08-09 13:30:00,15.71,15.79,15.71,15.77,180600.0,8.6831,8.7273,8.6831,8.7163,180600.0
2007-08-09 14:00:00,15.75,15.79,15.67,15.71,175800.0,8.7052,8.7273,8.661,8.6831,175800.0
2007-08-09 14:30:00,15.71,15.74,15.67,15.7,234750.0,8.6831,8.6997,8.661,8.6776,234750.0
2007-08-09 15:00:00,15.7,15.75,15.67,15.69,214500.0,8.6776,8.7052,8.661,8.672,214500.0
2007-08-09 15:30:00,15.69,15.95,15.67,15.9,306900.0,8.672,8.8157,8.661,8.7881,306900.0
2007-08-10 09:30:00,15.73,16.19,15.73,15.9,113250.0,8.6942,8.9484,8.6942,8.7881,113250.0
2007-08-10 10:00:00,15.88,15.91,15.69,15.75,100650.0,8.7771,8.7936,8.672,8.7052,100650.0
2007-08-10 10:30:00,15.75,15.89,15.66,15.85,306600.0,8.7052,8.7826,8.6555,8.7605,306600.0
2007-08-10 11:00:00,15.84,16.12,15.83,16.03,70500.0,8.755,8.9097,8.7494,8.86,70500.0
2007-08-10 11:30:00,16.03,16.3,16.03,16.3,45450.0,8.86,9.0092,8.86,9.0092,45450.0
2007-08-10 12:00:00,16.31,16.71,16.29,16.63,124050.0,9.0147,9.2358,9.0037,9.1916,124050.0
2007-08-10 12:30:00,16.63,16.71,16.59,16.59,153300.0,9.1916,9.2358,9.1695,9.1695,153300.0
2007-08-10 13:00:00,16.62,16.69,16.6,16.63,205800.0,9.1861,9.2248,9.175,9.1916,205800.0
2007-08-10 13:30:00,16.63,16.68,16.56,16.6,78150.0,9.1916,9.2192,9.1529,9.175,78150.0
2007-08-10 14:00:00,16.61,16.7,16.59,16.67,132900.0,9.1805,9.2303,9.1695,9.2137,132900.0
2007-08-10 14:30:00,16.67,16.99,16.66,16.89,125550.0,9.2137,9.3906,9.2082,9.3353,125550.0
2007-08-10 15:00:00,16.9,17.07,16.89,17.05,121500.0,9.3408,9.4348,9.3353,9.4237,121500.0
2007-08-10 15:30:00,17.05,17.26,17.03,17.15,167700.0,9.4237,9.5398,9.4127,9.479,167700.0
2007-08-13 09:30:00,17.41,17.57,17.34,17.48,76800.0,9.6227,9.7111,9.584,9.6614,76800.0
2007-08-13 10:00:00,17.48,17.56,17.33,17.56,389550.0,9.6614,9.7056,9.5785,9.7056,389550.0
2007-08-13 10:30:00,17.56,17.56,17.38,17.38,116850.0,9.7056,9.7056,9.6061,9.6061,116850.0
2007-08-13 11:00:00,17.4,17.41,17.25,17.27,53850.0,9.6172,9.6227,9.5343,9.5453,53850.0
2007-08-13 11:30:00,17.27,17.29,17.14,17.18,26550.0,9.5453,9.5564,9.4735,9.4956,26550.0
2007-08-13 12:00:00,17.19,17.21,17.13,17.15,29100.0,9.5011,9.5122,9.4679,9.479,29100.0
2007-08-13 12:30:00,17.15,17.15,17.04,17.08,31050.0,9.479,9.479,9.4182,9.4403,31050.0
2007-08-13 13:00:00,17.08,17.08,16.94,16.95,36450.0,9.4403,9.4403,9.3629,9.3685,36450.0
2007-08-13 13:30:00,16.94,16.98,16.91,16.95,45600.0,9.3629,9.385,9.3464,9.3685,45600.0
2007-08-13 14:00:00,16.95,16.97,16.74,16.83,111000.0,9.3685,9.3795,9.2524,9.3021,111000.0
2007-08-13 14:30:00,16.83,16.83,16.73,16.73,96000.0,9.3021,9.3021,9.2469,9.2469,96000.0
2007-08-13 15:00:00,16.74,16.75,16.65,16.67,158400.0,9.2524,9.2579,9.2026,9.2137,158400.0
2007-08-13 15:30:00,16.67,16.68,16.59,16.66,172200.0,9.2137,9.2192,9.1695,9.2082,172200.0
2007-08-14 09:30:00,16.68,16.88,16.67,16.83,34650.0,9.2192,9.3298,9.2137,9.3021,34650.0
2007-08-14 10:00:00,16.86,16.89,16.75,16.75,32100.0,9.3187,9.3353,9.2579,9.2579,32100.0
2007-08-14 10:30:00,16.76,16.79,16.66,16.73,23400.0,9.2634,9.28,9.2082,9.2469,23400.0
2007-08-14 11:00:00,16.72,16.75,16.61,16.69,42000.0,9.2413,9.2579,9.1805,9.2248,42000.0
2007-08-14 11:30:00,16.7,16.79,16.69,16.79,62100.0,9.2303,9.28,9.2248,9.28,62100.0
2007-08-14 12:00:00,16.78,16.83,16.75,16.76,22650.0,9.2745,9.3021,9.2579,9.2634,22650.0
2007-08-14 12:30:00,16.8,16.85,16.75,16.84,34500.0,9.2856,9.3132,9.2579,9.3077,34500.0
2007-08-14 13:00:00,16.84,16.9,16.84,16.85,47100.0,9.3077,9.3408,9.3077,9.3132,47100.0
2007-08-14 13:30:00,16.84,16.93,16.84,16.93,59850.0,9.3077,9.3574,9.3077,9.3574,59850.0
2007-08-14 14:00:00,16.92,17.13,16.88,17.13,118350.0,9.3519,9.4679,9.3298,9.4679,118350.0
2007-08-14 14:30:00,17.11,17.11,16.9,16.98,88350.0,9.4569,9.4569,9.3408,9.385,88350.0
2007-08-14 15:00:00,16.98,17.13,16.97,17.07,162450.0,9.385,9.4679,9.3795,9.4348,162450.0
2007-08-14 15:30:00,17.07,17.07,16.86,16.97,168000.0,9.4348,9.4348,9.3187,9.3795,168000.0
2007-08-15 09:30:00,16.87,17.05,16.67,17.04,44850.0,9.3242,9.4237,9.2137,9.4182,44850.0
2007-08-15 10:00:00,17.05,17.16,16.99,17.05,36300.0,9.4237,9.4845,9.3906,9.4237,36300.0
2007-08-15 10:30:00,17.05,17.05,16.89,16.97,31350.0,9.4237,9.4237,9.3353,9.3795,31350.0
2007-08-15 11:00:00,16.94,16.96,16.88,16.95,34650.0,9.3629,9.374,9.3298,9.3685,34650.0
2007-08-15 11:30:00,16.94,16.95,16.77,16.81,33450.0,9.3629,9.3685,9.269,9.2911,33450.0
2007-08-15 12:00:00,16.83,16.87,16.78,16.79,45300.0,9.3021,9.3242,9.2745,9.28,45300.0
2007-08-15 12:30:00,16.79,16.83,16.75,16.8,69150.0,9.28,9.3021,9.2579,9.2856,69150.0
2007-08-15 13:00:00,16.81,16.84,16.75,16.77,65400.0,9.2911,9.3077,9.2579,9.269,65400.0
2007-08-15 13:30:00,16.79,16.94,16.73,16.93,133800.0,9.28,9.3629,9.2469,9.3574,133800.0
2007-08-15 14:00:00,16.89,16.89,16.79,16.85,24450.0,9.3353,9.3353,9.28,9.3132,24450.0
2007-08-15 14:30:00,16.82,16.82,16.67,16.67,20400.0,9.2966,9.2966,9.2137,9.2137,20400.0
2007-08-15 15:00:00,16.67,16.75,16.62,16.67,41700.0,9.2137,9.2579,9.1861,9.2137,41700.0
2007-08-15 15:30:00,16.67,16.68,16.58,16.59,166350.0,9.2137,9.2192,9.164,9.1695,166350.0
2007-08-16 09:30:00,16.67,16.67,16.38,16.46,39450.0,9.2137,9.2137,9.0534,9.0976,39450.0
2007-08-16 10:00:00,16.41,16.64,16.33,16.49,54600.0,9.07,9.1971,9.0258,9.1142,54600.0
2007-08-16 10:30:00,16.51,16.67,16.43,16.56,46950.0,9.1253,9.2137,9.0811,9.1529,46950.0
2007-08-16 11:00:00,16.52,16.67,16.46,16.55,52650.0,9.1308,9.2137,9.0976,9.1474,52650.0
2007-08-16 11:30:00,16.55,16.61,16.45,16.48,47250.0,9.1474,9.1805,9.0921,9.1087,47250.0
2007-08-16 12:00:00,16.53,16.55,16.38,16.39,71250.0,9.1363,9.1474,9.0534,9.0589,71250.0
2007-08-16 12:30:00,16.39,16.45,16.27,16.33,36000.0,9.0589,9.0921,8.9926,9.0258,36000.0
2007-08-16 13:00:00,16.33,16.56,16.3,16.47,42600.0,9.0258,9.1529,9.0092,9.1032,42600.0
2007-08-16 13:30:00,16.48,16.55,16.31,16.49,65550.0,9.1087,9.1474,9.0147,9.1142,65550.0
2007-08-16 14:00:00,16.49,16.65,16.45,16.64,34950.0,9.1142,9.2026,9.0921,9.1971,34950.0
2007-08-16 14:30:00,16.63,16.64,16.47,16.51,29550.0,9.1916,9.1971,9.1032,9.1253,29550.0
2007-08-16 15:00:00,16.49,16.57,16.41,16.5,76050.0,9.1142,9.1584,9.07,9.1197,76050.0
2007-08-16 15:30:00,16.5,16.83,16.46,16.77,63450.0,9.1197,9.3021,9.0976,9.269,63450.0
2007-08-17 09:30:00,16.43,16.8,16.43,16.72,37650.0,9.0811,9.2856,9.0811,9.2413,37650.0
2007-08-17 10:00:00,16.67,16.87,16.65,16.66,61650.0,9.2137,9.3242,9.2026,9.2082,61650.0
2007-08-17 10:30:00,16.67,16.7,16.52,16.65,82050.0,9.2137,9.2303,9.1308,9.2026,82050.0
2007-08-17 11:00:00,16.6,16.67,16.57,16.67,31950.0,9.175,9.2137,9.1584,9.2137,31950.0
2007-08-17 11:30:00,16.67,16.67,16.49,16.53,51000.0,9.2137,9.2137,9.1142,9.1363,51000.0
2007-08-17 12:00:00,16.53,16.65,16.52,16.59,57450.0,9.1363,9.2026,9.1308,9.1695,57450.0
2007-08-17 12:30:00,16.57,16.62,16.53,16.62,27900.0,9.1584,9.1861,9.1363,9.1861,27900.0
2007-08-17 13:00:00,16.61,16.71,16.57,16.67,21150.0,9.1805,9.2358,9.1584,9.2137,21150.0
2007-08-17 13:30:00,16.66,16.75,16.62,16.75,29550.0,9.2082,9.2579,9.1861,9.2579,29550.0
2007-08-17 14:00:00,16.73,16.75,16.71,16.73,47550.0,9.2469,9.2579,9.2358,9.2469,47550.0
2007-08-17 14:30:00,16.73,16.74,16.65,16.7,33900.0,9.2469,9.2524,9.2026,9.2303,33900.0
2007-08-17 15:00:00,16.69,16.83,16.65,16.7,44400.0,9.2248,9.3021,9.2026,9.2303,44400.0
2007-08-17 15:30:00,16.7,16.78,16.69,16.75,28500.0,9.2303,9.2745,9.2248,9.2579,28500.0
2007-08-20 09:30:00,16.73,16.91,16.71,16.77,56100.0,9.2469,9.3464,9.2358,9.269,56100.0
2007-08-20 10:00:00,16.77,16.84,16.67,16.67,45600.0,9.269,9.3077,9.2137,9.2137,45600.0
2007-08-20 10:30:00,16.67,16.78,16.63,16.78,33600.0,9.2137,9.2745,9.1916,9.2745,33600.0
2007-08-20 11:00:00,16.78,16.78,16.69,16.69,23700.0,9.2745,9.2745,9.2248,9.2248,23700.0
2007-08-20 11:30:00,16.69,16.71,16.64,16.64,30300.0,9.2248,9.2358,9.1971,9.1971,30300.0
2007-08-20 12:00:00,16.6,16.68,16.6,16.67,54150.0,9.175,9.2192,9.175,9.2137,54150.0
2007-08-20 12:30:00,16.68,16.68,16.62,16.65,26850.0,9.2192,9.2192,9.1861,9.2026,26850.0
2007-08-20 13:00:00,16.65,16.67,16.61,16.65,50100.0,9.2026,9.2137,9.1805,9.2026,50100.0
2007-08-20 13:30:00,16.65,16.79,16.64,16.75,35400.0,9.2026,9.28,9.1971,9.2579,35400.0
2007-08-20 14:00:00,16.73,16.73,16.64,16.65,45450.0,9.2469,9.2469,9.1971,9.2026,45450.0
2007-08-20 14:30:00,16.64,16.79,16.64,16.79,23400.0,9.1971,9.28,9.1971,9.28,23400.0
2007-08-20 15:00:00,16.8,16.91,16.8,16.86,35100.0,9.2856,9.3464,9.2856,9.3187,35100.0
2007-08-20 15:30:00,16.85,16.85,16.71,16.75,48300.0,9.3132,9.3132,9.2358,9.2579,48300.0
2007-08-21 09:30:00,16.76,16.97,16.76,16.93,15600.0,9.2634,9.3795,9.2634,9.3574,15600.0
2007-08-21 10:00:00,16.95,16.95,16.85,16.92,17700.0,9.3685,9.3685,9.3132,9.3519,17700.0
2007-08-21 10:30:00,16.9,16.95,16.87,16.91,25800.0,9.3408,9.3685,9.3242,9.3464,25800.0
2007-08-21 11:00:00,16.93,16.99,16.9,16.93,18600.0,9.3574,9.3906,9.3408,9.3574,18600.0
2007-08-21 11:30:00,16.96,17.06,16.94,17.05,22500.0,9.374,9.4293,9.3629,9.4237,22500.0
2007-08-21 12:00:00,17.05,17.05,17.0,17.01,12450.0,9.4237,9.4237,9.3961,9.4016,12450.0
2007-08-21 12:30:00,16.99,16.99,16.89,16.93,21000.0,9.3906,9.3906,9.3353,9.3574,21000.0
2007-08-21 13:00:00,16.93,16.93,16.9,16.91,26850.0,9.3574,9.3574,9.3408,9.3464,26850.0
2007-08-21 13:30:00,16.93,16.93,16.87,16.89,15750.0,9.3574,9.3574,9.3242,9.3353,15750.0
2007-08-21 14:00:00,16.89,16.93,16.85,16.89,20850.0,9.3353,9.3574,9.3132,9.3353,20850.0
2007-08-21 14:30:00,16.9,16.9,16.84,16.88,24900.0,9.3408,9.3408,9.3077,9.3298,24900.0
2007-08-21 15:00:00,16.86,16.93,16.85,16.92,60300.0,9.3187,9.3574,9.3132,9.3519,60300.0
2007-08-21 15:30:00,16.91,16.98,16.84,16.87,72000.0,9.3464,9.385,9.3077,9.3242,72000.0
2007-08-22 09:30:00,16.89,16.94,16.74,16.94,64350.0,9.3353,9.3629,9.2524,9.3629,64350.0
2007-08-22 10:00:00,16.93,16.95,16.8,16.9,84900.0,9.3574,9.3685,9.2856,9.3408,84900.0
2007-08-22 10:30:00,16.91,16.91,16.82,16.82,16050.0,9.3464,9.3464,9.2966,9.2966,16050.0
2007-08-22 11:00:00,16.81,16.81,16.75,16.75,10950.0,9.2911,9.2911,9.2579,9.2579,10950.0
2007-08-22 11:30:00,16.75,16.87,16.75,16.85,31200.0,9.2579,9.3242,9.2579,9.3132,31200.0
2007-08-22 12:00:00,16.85,16.87,16.81,16.81,20700.0,9.3132,9.3242,9.2911,9.2911,20700.0
2007-08-22 12:30:00,16.81,16.85,16.75,16.79,30000.0,9.2911,9.3132,9.2579,9.28,30000.0
2007-08-22 13:00:00,16.8,16.84,16.78,16.82,23700.0,9.2856,9.3077,9.2745,9.2966,23700.0
2007-08-22 13:30:00,16.84,16.87,16.83,16.87,26100.0,9.3077,9.3242,9.3021,9.3242,26100.0
2007-08-22 14:00:00,16.87,16.87,16.83,16.83,22950.0,9.3242,9.3242,9.3021,9.3021,22950.0
2007-08-22 14:30:00,16.83,16.87,16.82,16.87,28050.0,9.3021,9.3242,9.2966,9.3242,28050.0
2007-08-22 15:00:00,16.85,16.87,16.83,16.85,49050.0,9.3132,9.3242,9.3021,9.3132,49050.0
2007-08-22 15:30:00,16.85,17.02,16.85,16.97,74550.0,9.3132,9.4072,9.3132,9.3795,74550.0
2007-08-23 09:30:00,17.09,17.17,17.04,17.09,23250.0,9.4458,9.4901,9.4182,9.4458,23250.0
2007-08-23 10:00:00,17.09,17.19,17.07,17.19,29550.0,9.4458,9.5011,9.4348,9.5011,29550.0
2007-08-23 10:30:00,17.19,17.25,17.17,17.21,25800.0,9.5011,9.5343,9.4901,9.5122,25800.0
2007-08-23 11:00:00,17.23,17.23,17.17,17.17,20850.0,9.5232,9.5232,9.4901,9.4901,20850.0
2007-08-23 11:30:00,17.17,17.21,17.16,17.17,14850.0,9.4901,9.5122,9.4845,9.4901,14850.0
2007-08-23 12:00:00,17.18,17.2,17.16,17.17,21150.0,9.4956,9.5066,9.4845,9.4901,21150.0
2007-08-23 12:30:00,17.18,17.25,17.17,17.19,24150.0,9.4956,9.5343,9.4901,9.5011,24150.0
2007-08-23 13:00:00,17.19,17.22,17.17,17.21,29100.0,9.5011,9.5177,9.4901,9.5122,29100.0
2007-08-23 13:30:00,17.2,17.31,17.17,17.31,20550.0,9.5066,9.5674,9.4901,9.5674,20550.0
2007-08-23 14:00:00,17.31,17.35,17.29,17.31,20700.0,9.5674,9.5895,9.5564,9.5674,20700.0
2007-08-23 14:30:00,17.3,17.33,17.25,17.27,27450.0,9.5619,9.5785,9.5343,9.5453,27450.0
2007-08-23 15:00:00,17.26,17.37,17.24,17.34,54750.0,9.5398,9.6006,9.5287,9.584,54750.0
2007-08-23 15:30:00,17.34,17.35,17.28,17.32,56100.0,9.584,9.5895,9.5509,9.573,56100.0
2007-08-24 09:30:00,17.27,17.3,17.09,17.19,33750.0,9.5453,9.5619,9.4458,9.5011,33750.0
2007-08-24 10:00:00,17.19,17.23,17.13,17.16,71100.0,9.5011,9.5232,9.4679,9.4845,71100.0
2007-08-24 10:30:00,17.17,17.18,17.13,17.14,23850.0,9.4901,9.4956,9.4679,9.4735,23850.0
2007-08-24 11:00:00,17.13,17.17,17.11,17.13,32250.0,9.4679,9.4901,9.4569,9.4679,32250.0
2007-08-24 11:30:00,17.13,17.19,17.12,17.16,22800.0,9.4679,9.5011,9.4624,9.4845,22800.0
2007-08-24 12:00:00,17.16,17.19,17.14,17.17,22950.0,9.4845,9.5011,9.4735,9.4901,22950.0
2007-08-24 12:30:00,17.16,17.19,17.15,17.16,86850.0,9.4845,9.5011,9.479,9.4845,86850.0
2007-08-24 13:00:00,17.15,17.17,17.13,17.13,48900.0,9.479,9.4901,9.4679,9.4679,48900.0
2007-08-24 13:30:00,17.13,17.14,17.11,17.13,16200.0,9.4679,9.4735,9.4569,9.4679,16200.0
2007-08-24 14:00:00,17.14,17.17,17.13,17.13,48150.0,9.4735,9.4901,9.4679,9.4679,48150.0
2007-08-24 14:30:00,17.13,17.22,17.13,17.21,69300.0,9.4679,9.5177,9.4679,9.5122,69300.0
2007-08-24 15:00:00,17.21,17.22,17.17,17.2,36000.0,9.5122,9.5177,9.4901,9.5066,36000.0
2007-08-24 15:30:00,17.2,17.27,17.19,17.25,46500.0,9.5066,9.5453,9.5011,9.5343,46500.0
2007-08-27 09:30:00,17.28,17.33,17.15,17.3,32850.0,9.5509,9.5785,9.479,9.5619,32850.0
2007-08-27 10:00:00,17.31,17.31,17.18,17.18,29850.0,9.5674,9.5674,9.4956,9.4956,29850.0
2007-08-27 10:30:00,17.18,17.18,17.11,17.12,16500.0,9.4956,9.4956,9.4569,9.4624,16500.0
2007-08-27 11:00:00,17.12,17.12,17.04,17.07,28800.0,9.4624,9.4624,9.4182,9.4348,28800.0
2007-08-27 11:30:00,17.07,17.18,17.06,17.15,25350.0,9.4348,9.4956,9.4293,9.479,25350.0
2007-08-27 12:00:00,17.17,17.17,17.12,17.15,18450.0,9.4901,9.4901,9.4624,9.479,18450.0
2007-08-27 12:30:00,17.16,17.16,17.12,17.12,19500.0,9.4845,9.4845,9.4624,9.4624,19500.0
2007-08-27 13:00:00,17.13,17.14,17.11,17.11,31050.0,9.4679,9.4735,9.4569,9.4569,31050.0
2007-08-27 13:30:00,17.11,17.12,17.07,17.07,24150.0,9.4569,9.4624,9.4348,9.4348,24150.0
2007-08-27 14:00:00,17.07,17.16,17.07,17.16,33900.0,9.4348,9.4845,9.4348,9.4845,33900.0
2007-08-27 14:30:00,17.15,17.19,17.15,17.15,38550.0,9.479,9.5011,9.479,9.479,38550.0
2007-08-27 15:00:00,17.15,17.16,17.11,17.13,41700.0,9.479,9.4845,9.4569,9.4679,41700.0
2007-08-27 15:30:00,17.13,17.17,17.03,17.07,74550.0,9.4679,9.4901,9.4127,9.4348,74550.0
2007-08-28 09:30:00,16.87,17.18,16.87,17.18,48900.0,9.3242,9.4956,9.3242,9.4956,48900.0
2007-08-28 10:00:00,17.19,17.21,17.15,17.15,19350.0,9.5011,9.5122,9.479,9.479,19350.0
2007-08-28 10:30:00,17.15,17.17,17.09,17.11,21150.0,9.479,9.4901,9.4458,9.4569,21150.0
2007-08-28 11:00:00,17.11,17.15,17.08,17.15,24300.0,9.4569,9.479,9.4403,9.479,24300.0
2007-08-28 11:30:00,17.14,17.15,17.07,17.07,33900.0,9.4735,9.479,9.4348,9.4348,33900.0
2007-08-28 12:00:00,17.07,17.07,17.05,17.05,22350.0,9.4348,9.4348,9.4237,9.4237,22350.0
2007-08-28 12:30:00,17.06,17.09,17.05,17.07,20400.0,9.4293,9.4458,9.4237,9.4348,20400.0
2007-08-28 13:00:00,17.07,17.08,17.05,17.06,25800.0,9.4348,9.4403,9.4237,9.4293,25800.0
2007-08-28 13:30:00,17.05,17.09,17.05,17.06,17250.0,9.4237,9.4458,9.4237,9.4293,17250.0
2007-08-28 14:00:00,17.07,17.08,17.03,17.05,39450.0,9.4348,9.4403,9.4127,9.4237,39450.0
2007-08-28 14:30:00,17.05,17.06,17.01,17.01,32850.0,9.4237,9.4293,9.4016,9.4016,32850.0
2007-08-28 15:00:00,17.04,17.07,16.97,17.0,43500.0,9.4182,9.4348,9.3795,9.3961,43500.0
2007-08-28 15:30:00,16.99,17.0,16.92,16.92,35250.0,9.3906,9.3961,9.3519,9.3519,35250.0
2007-08-29 09:30:00,17.01,17.19,16.99,17.08,18000.0,9.4016,9.5011,9.3906,9.4403,18000.0
2007-08-29 10:00:00,17.09,17.12,16.97,17.01,31800.0,9.4458,9.4624,9.3795,9.4016,31800.0
2007-08-29 10:30:00,17.0,17.09,17.0,17.09,26700.0,9.3961,9.4458,9.3961,9.4458,26700.0
2007-08-29 11:00:00,17.09,17.13,17.05,17.05,16650.0,9.4458,9.4679,9.4237,9.4237,16650.0
2007-08-29 11:30:00,17.04,17.07,17.01,17.07,21000.0,9.4182,9.4348,9.4016,9.4348,21000.0
2007-08-29 12:00:00,17.05,17.05,16.98,16.99,20400.0,9.4237,9.4237,9.385,9.3906,20400.0
2007-08-29 12:30:00,16.97,17.0,16.92,16.94,13200.0,9.3795,9.3961,9.3519,9.3629,13200.0
2007-08-29 13:00:00,16.95,16.99,16.89,16.89,10950.0,9.3685,9.3906,9.3353,9.3353,10950.0
2007-08-29 13:30:00,16.89,17.0,16.89,16.98,16200.0,9.3353,9.3961,9.3353,9.385,16200.0
2007-08-29 14:00:00,16.99,17.07,16.99,17.05,19500.0,9.3906,9.4348,9.3906,9.4237,19500.0
2007-08-29 14:30:00,17.05,17.12,17.05,17.07,21000.0,9.4237,9.4624,9.4237,9.4348,21000.0
2007-08-29 15:00:00,17.07,17.1,17.06,17.1,25500.0,9.4348,9.4514,9.4293,9.4514,25500.0
2007-08-29 15:30:00,17.09,17.21,17.09,17.19,66450.0,9.4458,9.5122,9.4458,9.5011,66450.0
2007-08-30 09:30:00,17.0,17.21,17.0,17.14,29850.0,9.3961,9.5122,9.3961,9.4735,29850.0
2007-08-30 10:00:00,17.15,17.23,17.1,17.15,34500.0,9.479,9.5232,9.4514,9.479,34500.0
2007-08-30 10:30:00,17.15,17.17,17.11,17.13,29250.0,9.479,9.4901,9.4569,9.4679,29250.0
2007-08-30 11:00:00,17.15,17.21,17.15,17.18,37950.0,9.479,9.5122,9.479,9.4956,37950.0
2007-08-30 11:30:00,17.19,17.2,17.13,17.13,17850.0,9.5011,9.5066,9.4679,9.4679,17850.0
2007-08-30 12:00:00,17.16,17.16,17.03,17.04,24600.0,9.4845,9.4845,9.4127,9.4182,24600.0
2007-08-30 12:30:00,17.04,17.09,17.04,17.07,18150.0,9.4182,9.4458,9.4182,9.4348,18150.0
2007-08-30 13:00:00,17.09,17.09,17.0,17.0,20100.0,9.4458,9.4458,9.3961,9.3961,20100.0
2007-08-30 13:30:00,17.02,17.02,16.93,16.95,24000.0,9.4072,9.4072,9.3574,9.3685,24000.0
2007-08-30 14:00:00,16.96,16.99,16.94,16.95,15900.0,9.374,9.3906,9.3629,9.3685,15900.0
2007-08-30 14:30:00,16.95,16.99,16.92,16.93,28050.0,9.3685,9.3906,9.3519,9.3574,28050.0
2007-08-30 15:00:00,16.93,17.05,16.93,17.01,26700.0,9.3574,9.4237,9.3574,9.4016,26700.0
2007-08-30 15:30:00,17.01,17.03,16.89,17.0,51750.0,9.4016,9.4127,9.3353,9.3961,51750.0
2007-08-31 09:30:00,17.19,17.19,17.04,17.08,23700.0,9.5011,9.5011,9.4182,9.4403,23700.0
2007-08-31 10:00:00,17.09,17.13,17.0,17.08,30900.0,9.4458,9.4679,9.3961,9.4403,30900.0
2007-08-31 10:30:00,17.08,17.11,17.05,17.05,25500.0,9.4403,9.4569,9.4237,9.4237,25500.0
2007-08-31 11:00:00,17.03,17.05,16.95,17.0,24300.0,9.4127,9.4237,9.3685,9.3961,24300.0
2007-08-31 11:30:00,17.0,17.03,16.99,17.01,19650.0,9.3961,9.4127,9.3906,9.4016,19650.0
2007-08-31 12:00:00,17.01,17.02,16.97,17.01,30750.0,9.4016,9.4072,9.3795,9.4016,30750.0
2007-08-31 12:30:00,17.01,17.07,17.01,17.05,13500.0,9.4016,9.4348,9.4016,9.4237,13500.0
2007-08-31 13:00:00,17.04,17.04,16.99,17.03,9000.0,9.4182,9.4182,9.3906,9.4127,9000.0
2007-08-31 13:30:00,17.01,17.04,16.99,17.03,17400.0,9.4016,9.4182,9.3906,9.4127,17400.0
2007-08-31 14:00:00,17.03,17.05,17.0,17.01,13650.0,9.4127,9.4237,9.3961,9.4016,13650.0
2007-08-31 14:30:00,16.99,17.04,16.99,17.01,12150.0,9.3906,9.4182,9.3906,9.4016,12150.0
2007-08-31 15:00:00,17.01,17.06,16.99,17.03,38700.0,9.4016,9.4293,9.3906,9.4127,38700.0
2007-08-31 15:30:00,17.04,17.11,17.04,17.07,116400.0,9.4182,9.4569,9.4182,9.4348,116400.0
2007-09-04 09:30:00,16.97,17.19,16.96,17.19,48900.0,9.3795,9.5011,9.374,9.5011,48900.0
2007-09-04 10:00:00,17.19,17.3,17.18,17.27,37050.0,9.5011,9.5619,9.4956,9.5453,37050.0
2007-09-04 10:30:00,17.27,17.32,17.25,17.25,25500.0,9.5453,9.573,9.5343,9.5343,25500.0
2007-09-04 11:00:00,17.26,17.29,17.23,17.28,19050.0,9.5398,9.5564,9.5232,9.5509,19050.0
2007-09-04 11:30:00,17.27,17.28,17.22,17.23,31200.0,9.5453,9.5509,9.5177,9.5232,31200.0
2007-09-04 12:00:00,17.23,17.23,17.18,17.19,15750.0,9.5232,9.5232,9.4956,9.5011,15750.0
2007-09-04 12:30:00,17.21,17.21,17.15,17.15,20400.0,9.5122,9.5122,9.479,9.479,20400.0
2007-09-04 13:00:00,17.15,17.22,17.15,17.2,24000.0,9.479,9.5177,9.479,9.5066,24000.0
2007-09-04 13:30:00,17.19,17.2,17.15,17.15,40350.0,9.5011,9.5066,9.479,9.479,40350.0
2007-09-04 14:00:00,17.15,17.21,17.13,17.18,25500.0,9.479,9.5122,9.4679,9.4956,25500.0
2007-09-04 14:30:00,17.2,17.21,17.19,17.21,8700.0,9.5066,9.5122,9.5011,9.5122,8700.0
2007-09-04 15:00:00,17.21,17.28,17.2,17.27,24600.0,9.5122,9.5509,9.5066,9.5453,24600.0
2007-09-04 15:30:00,17.26,17.27,17.11,17.15,100950.0,9.5398,9.5453,9.4569,9.479,100950.0
2007-09-05 09:30:00,17.11,17.11,16.93,16.94,51450.0,9.4569,9.4569,9.3574,9.3629,51450.0
2007-09-05 10:00:00,16.94,16.94,16.82,16.85,42150.0,9.3629,9.3629,9.2966,9.3132,42150.0
2007-09-05 10:30:00,16.85,16.86,16.75,16.78,47250.0,9.3132,9.3187,9.2579,9.2745,47250.0
2007-09-05 11:00:00,16.77,16.79,16.74,16.75,33300.0,9.269,9.28,9.2524,9.2579,33300.0
2007-09-05 11:30:00,16.75,16.75,16.69,16.71,22950.0,9.2579,9.2579,9.2248,9.2358,22950.0
2007-09-05 12:00:00,16.72,16.77,16.72,16.77,22050.0,9.2413,9.269,9.2413,9.269,22050.0
2007-09-05 12:30:00,16.76,16.77,16.73,16.75,21450.0,9.2634,9.269,9.2469,9.2579,21450.0
2007-09-05 13:00:00,16.73,16.79,16.73,16.76,23250.0,9.2469,9.28,9.2469,9.2634,23250.0
2007-09-05 13:30:00,16.76,16.8,16.75,16.79,28650.0,9.2634,9.2856,9.2579,9.28,28650.0
2007-09-05 14:00:00,16.8,16.83,16.74,16.74,64650.0,9.2856,9.3021,9.2524,9.2524,64650.0
2007-09-05 14:30:00,16.74,16.81,16.74,16.81,34050.0,9.2524,9.2911,9.2524,9.2911,34050.0
2007-09-05 15:00:00,16.81,16.84,16.79,16.81,79650.0,9.2911,9.3077,9.28,9.2911,79650.0
2007-09-05 15:30:00,16.79,16.88,16.78,16.84,83100.0,9.28,9.3298,9.2745,9.3077,83100.0
2007-09-06 09:30:00,16.84,16.87,16.75,16.75,31350.0,9.3077,9.3242,9.2579,9.2579,31350.0
2007-09-06 10:00:00,16.78,16.82,16.74,16.81,37200.0,9.2745,9.2966,9.2524,9.2911,37200.0
2007-09-06 10:30:00,16.8,16.81,16.77,16.81,39300.0,9.2856,9.2911,9.269,9.2911,39300.0
2007-09-06 11:00:00,16.81,16.81,16.77,16.79,21750.0,9.2911,9.2911,9.269,9.28,21750.0
2007-09-06 11:30:00,16.79,16.87,16.78,16.87,36150.0,9.28,9.3242,9.2745,9.3242,36150.0
2007-09-06 12:00:00,16.87,16.94,16.84,16.91,75450.0,9.3242,9.3629,9.3077,9.3464,75450.0
2007-09-06 12:30:00,16.93,16.93,16.83,16.85,178050.0,9.3574,9.3574,9.3021,9.3132,178050.0
2007-09-06 13:00:00,16.87,16.88,16.79,16.79,12450.0,9.3242,9.3298,9.28,9.28,12450.0
2007-09-06 13:30:00,16.78,16.81,16.75,16.81,9750.0,9.2745,9.2911,9.2579,9.2911,9750.0
2007-09-06 14:00:00,16.8,16.85,16.79,16.82,20550.0,9.2856,9.3132,9.28,9.2966,20550.0
2007-09-06 14:30:00,16.83,16.87,16.81,16.87,29850.0,9.3021,9.3242,9.2911,9.3242,29850.0
2007-09-06 15:00:00,16.87,16.91,16.85,16.87,161100.0,9.3242,9.3464,9.3132,9.3242,161100.0
2007-09-06 15:30:00,16.88,16.93,16.86,16.9,33300.0,9.3298,9.3574,9.3187,9.3408,33300.0
2007-09-07 09:30:00,16.74,16.89,16.68,16.81,63150.0,9.2524,9.3353,9.2192,9.2911,63150.0
2007-09-07 10:00:00,16.8,16.83,16.74,16.77,39450.0,9.2856,9.3021,9.2524,9.269,39450.0
2007-09-07 10:30:00,16.75,16.77,16.67,16.67,34500.0,9.2579,9.269,9.2137,9.2137,34500.0
2007-09-07 11:00:00,16.67,16.73,16.65,16.7,43650.0,9.2137,9.2469,9.2026,9.2303,43650.0
2007-09-07 11:30:00,16.7,16.77,16.69,16.77,18000.0,9.2303,9.269,9.2248,9.269,18000.0
2007-09-07 12:00:00,16.77,16.78,16.74,16.75,11550.0,9.269,9.2745,9.2524,9.2579,11550.0
2007-09-07 12:30:00,16.76,16.8,16.76,16.8,19800.0,9.2634,9.2856,9.2634,9.2856,19800.0
2007-09-07 13:00:00,16.79,16.84,16.77,16.79,19500.0,9.28,9.3077,9.269,9.28,19500.0
2007-09-07 13:30:00,16.77,16.81,16.74,16.75,18000.0,9.269,9.2911,9.2524,9.2579,18000.0
2007-09-07 14:00:00,16.75,16.79,16.73,16.79,29850.0,9.2579,9.28,9.2469,9.28,29850.0
2007-09-07 14:30:00,16.78,16.81,16.76,16.76,33000.0,9.2745,9.2911,9.2634,9.2634,33000.0
2007-09-07 15:00:00,16.74,16.81,16.73,16.77,65100.0,9.2524,9.2911,9.2469,9.269,65100.0
2007-09-07 15:30:00,16.78,16.83,16.72,16.8,76350.0,9.2745,9.3021,9.2413,9.2856,76350.0
2007-09-10 09:30:00,16.39,16.75,16.39,16.69,146400.0,9.0589,9.2579,9.0589,9.2248,146400.0
2007-09-10 10:00:00,16.69,16.72,16.62,16.63,30300.0,9.2248,9.2413,9.1861,9.1916,30300.0
2007-09-10 10:30:00,16.64,16.67,16.61,16.67,112350.0,9.1971,9.2137,9.1805,9.2137,112350.0
2007-09-10 11:00:00,16.65,16.65,16.58,16.61,180150.0,9.2026,9.2026,9.164,9.1805,180150.0
2007-09-10 11:30:00,16.61,16.62,16.58,16.59,21900.0,9.1805,9.1861,9.164,9.1695,21900.0
2007-09-10 12:00:00,16.6,16.68,16.59,16.67,21000.0,9.175,9.2192,9.1695,9.2137,21000.0
2007-09-10 12:30:00,16.68,16.71,16.66,16.7,18000.0,9.2192,9.2358,9.2082,9.2303,18000.0
2007-09-10 13:00:00,16.7,16.73,16.69,16.72,17250.0,9.2303,9.2469,9.2248,9.2413,17250.0
2007-09-10 13:30:00,16.71,16.77,16.71,16.73,39450.0,9.2358,9.269,9.2358,9.2469,39450.0
2007-09-10 14:00:00,16.75,16.77,16.7,16.77,39000.0,9.2579,9.269,9.2303,9.269,39000.0
2007-09-10 14:30:00,16.78,16.85,16.76,16.78,50400.0,9.2745,9.3132,9.2634,9.2745,50400.0
2007-09-10 15:00:00,16.77,16.89,16.74,16.85,37800.0,9.269,9.3353,9.2524,9.3132,37800.0
2007-09-10 15:30:00,16.84,16.87,16.83,16.84,35250.0,9.3077,9.3242,9.3021,9.3077,35250.0
2007-09-11 09:30:00,16.84,16.91,16.81,16.83,11250.0,9.3077,9.3464,9.2911,9.3021,11250.0
2007-09-11 10:00:00,16.81,16.89,16.75,16.89,39750.0,9.2911,9.3353,9.2579,9.3353,39750.0
2007-09-11 10:30:00,16.87,16.92,16.86,16.92,17550.0,9.3242,9.3519,9.3187,9.3519,17550.0
2007-09-11 11:00:00,16.92,16.93,16.84,16.91,24900.0,9.3519,9.3574,9.3077,9.3464,24900.0
2007-09-11 11:30:00,16.91,16.93,16.89,16.92,27300.0,9.3464,9.3574,9.3353,9.3519,27300.0
2007-09-11 12:00:00,16.92,16.93,16.86,16.91,26850.0,9.3519,9.3574,9.3187,9.3464,26850.0
2007-09-11 12:30:00,16.92,16.97,16.9,16.93,36600.0,9.3519,9.3795,9.3408,9.3574,36600.0
2007-09-11 13:00:00,16.92,16.93,16.88,16.92,65700.0,9.3519,9.3574,9.3298,9.3519,65700.0
2007-09-11 13:30:00,16.93,16.93,16.88,16.89,29250.0,9.3574,9.3574,9.3298,9.3353,29250.0
2007-09-11 14:00:00,16.9,16.93,16.88,16.91,27600.0,9.3408,9.3574,9.3298,9.3464,27600.0
2007-09-11 14:30:00,16.92,16.93,16.89,16.91,22050.0,9.3519,9.3574,9.3353,9.3464,22050.0
2007-09-11 15:00:00,16.91,16.93,16.88,16.91,57450.0,9.3464,9.3574,9.3298,9.3464,57450.0
2007-09-11 15:30:00,16.91,16.94,16.87,16.91,106950.0,9.3464,9.3629,9.3242,9.3464,106950.0
2007-09-12 09:30:00,16.83,16.97,16.73,16.97,35250.0,9.3693,9.4472,9.3136,9.4472,35250.0
2007-09-12 10:00:00,16.97,17.04,16.95,17.02,27450.0,9.4472,9.4862,9.4361,9.475,27450.0
2007-09-12 10:30:00,17.04,17.07,17.02,17.03,26700.0,9.4862,9.5029,9.475,9.4806,26700.0
2007-09-12 11:00:00,17.04,17.11,17.03,17.07,35250.0,9.4862,9.5251,9.4806,9.5029,35250.0
2007-09-12 11:30:00,17.07,17.17,17.07,17.11,60150.0,9.5029,9.5585,9.5029,9.5251,60150.0
2007-09-12 12:00:00,17.11,17.13,17.07,17.1,49050.0,9.5251,9.5363,9.5029,9.5196,49050.0
2007-09-12 12:30:00,17.13,17.17,17.11,17.14,31350.0,9.5363,9.5585,9.5251,9.5418,31350.0
2007-09-12 13:00:00,17.13,17.14,17.07,17.08,39000.0,9.5363,9.5418,9.5029,9.5084,39000.0
2007-09-12 13:30:00,17.09,17.13,17.07,17.09,46650.0,9.514,9.5363,9.5029,9.514,46650.0
2007-09-12 14:00:00,17.09,17.13,17.05,17.08,45900.0,9.514,9.5363,9.4917,9.5084,45900.0
2007-09-12 14:30:00,17.08,17.13,17.06,17.11,37500.0,9.5084,9.5363,9.4973,9.5251,37500.0
2007-09-12 15:00:00,17.12,17.13,17.07,17.08,47100.0,9.5307,9.5363,9.5029,9.5084,47100.0
2007-09-12 15:30:00,17.09,17.15,17.09,17.09,49200.0,9.514,9.5474,9.514,9.514,49200.0
2007-09-13 09:30:00,17.17,17.17,17.01,17.1,59100.0,9.5585,9.5585,9.4695,9.5196,59100.0
2007-09-13 10:00:00,17.08,17.11,16.99,17.07,81600.0,9.5084,9.5251,9.4583,9.5029,81600.0
2007-09-13 10:30:00,17.07,17.11,17.06,17.09,42750.0,9.5029,9.5251,9.4973,9.514,42750.0
2007-09-13 11:00:00,17.09,17.09,17.05,17.07,43050.0,9.514,9.514,9.4917,9.5029,43050.0
2007-09-13 11:30:00,17.07,17.07,17.0,17.05,45600.0,9.5029,9.5029,9.4639,9.4917,45600.0
2007-09-13 12:00:00,17.03,17.07,16.95,17.01,22950.0,9.4806,9.5029,9.4361,9.4695,22950.0
2007-09-13 12:30:00,16.99,17.03,16.97,16.98,25650.0,9.4583,9.4806,9.4472,9.4528,25650.0
2007-09-13 13:00:00,16.99,17.09,16.98,17.06,17100.0,9.4583,9.514,9.4528,9.4973,17100.0
2007-09-13 13:30:00,17.05,17.06,17.01,17.01,27150.0,9.4917,9.4973,9.4695,9.4695,27150.0
2007-09-13 14:00:00,17.01,17.07,17.01,17.05,61050.0,9.4695,9.5029,9.4695,9.4917,61050.0
2007-09-13 14:30:00,17.04,17.07,17.03,17.07,28200.0,9.4862,9.5029,9.4806,9.5029,28200.0
2007-09-13 15:00:00,17.07,17.09,17.01,17.04,46800.0,9.5029,9.514,9.4695,9.4862,46800.0
2007-09-13 15:30:00,17.04,17.06,16.99,17.04,128100.0,9.4862,9.4973,9.4583,9.4862,128100.0
2007-09-14 09:30:00,16.97,17.03,16.91,17.0,69900.0,9.4472,9.4806,9.4138,9.4639,69900.0
2007-09-14 10:00:00,17.01,17.05,16.97,17.0,32700.0,9.4695,9.4917,9.4472,9.4639,32700.0
2007-09-14 10:30:00,17.02,17.03,17.0,17.01,29100.0,9.475,9.4806,9.4639,9.4695,29100.0
2007-09-14 11:00:00,17.01,17.03,16.97,16.99,36000.0,9.4695,9.4806,9.4472,9.4583,36000.0
2007-09-14 11:30:00,17.01,17.06,16.99,17.06,37500.0,9.4695,9.4973,9.4583,9.4973,37500.0
2007-09-14 12:00:00,17.06,17.07,17.0,17.0,16350.0,9.4973,9.5029,9.4639,9.4639,16350.0
2007-09-14 12:30:00,17.0,17.02,16.99,17.01,69450.0,9.4639,9.475,9.4583,9.4695,69450.0
2007-09-14 13:00:00,17.01,17.03,16.99,17.01,15300.0,9.4695,9.4806,9.4583,9.4695,15300.0
2007-09-14 13:30:00,17.01,17.03,16.98,17.0,22650.0,9.4695,9.4806,9.4528,9.4639,22650.0
2007-09-14 14:00:00,17.0,17.01,16.98,17.0,19050.0,9.4639,9.4695,9.4528,9.4639,19050.0
2007-09-14 14:30:00,17.0,17.01,16.95,16.99,43800.0,9.4639,9.4695,9.4361,9.4583,43800.0
2007-09-14 15:00:00,16.99,17.01,16.98,16.99,29700.0,9.4583,9.4695,9.4528,9.4583,29700.0
2007-09-14 15:30:00,16.99,17.07,16.99,17.07,64350.0,9.4583,9.5029,9.4583,9.5029,64350.0
2007-09-17 09:30:00,17.07,17.15,17.07,17.08,21450.0,9.5029,9.5474,9.5029,9.5084,21450.0
2007-09-17 10:00:00,17.09,17.13,17.05,17.07,25650.0,9.514,9.5363,9.4917,9.5029,25650.0
2007-09-17 10:30:00,17.07,17.15,17.05,17.15,34500.0,9.5029,9.5474,9.4917,9.5474,34500.0
2007-09-17 11:00:00,17.15,17.16,17.11,17.13,29550.0,9.5474,9.553,9.5251,9.5363,29550.0
2007-09-17 11:30:00,17.13,17.18,17.12,17.17,53550.0,9.5363,9.5641,9.5307,9.5585,53550.0
2007-09-17 12:00:00,17.17,17.19,17.15,17.18,30900.0,9.5585,9.5697,9.5474,9.5641,30900.0
2007-09-17 12:30:00,17.19,17.19,17.15,17.18,319050.0,9.5697,9.5697,9.5474,9.5641,319050.0
2007-09-17 13:00:00,17.18,17.19,17.13,17.13,30150.0,9.5641,9.5697,9.5363,9.5363,30150.0
2007-09-17 13:30:00,17.13,17.14,17.09,17.09,21600.0,9.5363,9.5418,9.514,9.514,21600.0
2007-09-17 14:00:00,17.09,17.11,17.07,17.09,43800.0,9.514,9.5251,9.5029,9.514,43800.0
2007-09-17 14:30:00,17.09,17.12,17.09,17.1,31650.0,9.514,9.5307,9.514,9.5196,31650.0
2007-09-17 15:00:00,17.09,17.18,17.09,17.17,55800.0,9.514,9.5641,9.514,9.5585,55800.0
2007-09-17 15:30:00,17.17,17.18,17.13,17.17,75450.0,9.5585,9.5641,9.5363,9.5585,75450.0
2007-09-18 09:30:00,17.17,17.27,17.17,17.25,25650.0,9.5585,9.6142,9.5585,9.6031,25650.0
2007-09-18 10:00:00,17.22,17.22,17.17,17.21,8700.0,9.5864,9.5864,9.5585,9.5808,8700.0
2007-09-18 10:30:00,17.2,17.25,17.19,17.21,16500.0,9.5752,9.6031,9.5697,9.5808,16500.0
2007-09-18 11:00:00,17.19,17.23,17.19,17.19,18900.0,9.5697,9.5919,9.5697,9.5697,18900.0
2007-09-18 11:30:00,17.19,17.28,17.17,17.19,86400.0,9.5697,9.6198,9.5585,9.5697,86400.0
2007-09-18 12:00:00,17.19,17.29,17.17,17.21,78000.0,9.5697,9.6253,9.5585,9.5808,78000.0
2007-09-18 12:30:00,17.21,17.33,17.21,17.22,31800.0,9.5808,9.6476,9.5808,9.5864,31800.0
2007-09-18 13:00:00,17.23,17.25,17.22,17.24,18300.0,9.5919,9.6031,9.5864,9.5975,18300.0
2007-09-18 13:30:00,17.23,17.27,17.23,17.27,10200.0,9.5919,9.6142,9.5919,9.6142,10200.0
2007-09-18 14:00:00,17.27,17.5,17.25,17.37,39450.0,9.6142,9.7422,9.6031,9.6699,39450.0
2007-09-18 14:30:00,17.38,17.45,17.37,17.42,25050.0,9.6754,9.7144,9.6699,9.6977,25050.0
2007-09-18 15:00:00,17.41,17.47,17.36,17.44,42600.0,9.6921,9.7255,9.6643,9.7088,42600.0
2007-09-18 15:30:00,17.46,17.49,17.43,17.49,40950.0,9.72,9.7367,9.7033,9.7367,40950.0
2007-09-19 09:30:00,17.45,17.66,17.41,17.63,26700.0,9.7144,9.8313,9.6921,9.8146,26700.0
2007-09-19 10:00:00,17.63,17.68,17.61,17.68,35250.0,9.8146,9.8424,9.8035,9.8424,35250.0
2007-09-19 10:30:00,17.69,17.69,17.65,17.66,46650.0,9.848,9.848,9.8257,9.8313,46650.0
2007-09-19 11:00:00,17.67,17.75,17.65,17.74,116550.0,9.8369,9.8814,9.8257,9.8759,116550.0
2007-09-19 11:30:00,17.75,17.81,17.73,17.77,52350.0,9.8814,9.9148,9.8703,9.8926,52350.0
2007-09-19 12:00:00,17.79,17.8,17.76,17.77,50250.0,9.9037,9.9093,9.887,9.8926,50250.0
2007-09-19 12:30:00,17.77,17.78,17.73,17.77,63600.0,9.8926,9.8981,9.8703,9.8926,63600.0
2007-09-19 13:00:00,17.77,17.77,17.73,17.73,41550.0,9.8926,9.8926,9.8703,9.8703,41550.0
2007-09-19 13:30:00,17.73,17.77,17.73,17.75,34650.0,9.8703,9.8926,9.8703,9.8814,34650.0
2007-09-19 14:00:00,17.74,17.74,17.64,17.69,91800.0,9.8759,9.8759,9.8202,9.848,91800.0
2007-09-19 14:30:00,17.69,17.71,17.67,17.69,97500.0,9.848,9.8591,9.8369,9.848,97500.0
2007-09-19 15:00:00,17.68,17.7,17.66,17.67,151950.0,9.8424,9.8536,9.8313,9.8369,151950.0
2007-09-19 15:30:00,17.67,17.75,17.65,17.7,93600.0,9.8369,9.8814,9.8257,9.8536,93600.0
2007-09-20 09:30:00,17.69,17.78,17.65,17.68,41400.0,9.848,9.8981,9.8257,9.8424,41400.0
2007-09-20 10:00:00,17.67,17.78,17.61,17.73,22800.0,9.8369,9.8981,9.8035,9.8703,22800.0
2007-09-20 10:30:00,17.74,17.75,17.7,17.73,33300.0,9.8759,9.8814,9.8536,9.8703,33300.0
2007-09-20 11:00:00,17.73,17.79,17.72,17.73,39150.0,9.8703,9.9037,9.8647,9.8703,39150.0
2007-09-20 11:30:00,17.74,17.75,17.72,17.75,22800.0,9.8759,9.8814,9.8647,9.8814,22800.0
2007-09-20 12:00:00,17.74,17.77,17.71,17.71,21900.0,9.8759,9.8926,9.8591,9.8591,21900.0
2007-09-20 12:30:00,17.71,17.77,17.7,17.77,25800.0,9.8591,9.8926,9.8536,9.8926,25800.0
2007-09-20 13:00:00,17.77,17.78,17.71,17.71,15000.0,9.8926,9.8981,9.8591,9.8591,15000.0
2007-09-20 13:30:00,17.72,17.79,17.71,17.77,25350.0,9.8647,9.9037,9.8591,9.8926,25350.0
2007-09-20 14:00:00,17.77,17.79,17.71,17.71,33300.0,9.8926,9.9037,9.8591,9.8591,33300.0
2007-09-20 14:30:00,17.71,17.74,17.69,17.71,57600.0,9.8591,9.8759,9.848,9.8591,57600.0
2007-09-20 15:00:00,17.71,17.72,17.65,17.7,63150.0,9.8591,9.8647,9.8257,9.8536,63150.0
2007-09-20 15:30:00,17.69,17.75,17.67,17.73,51750.0,9.848,9.8814,9.8369,9.8703,51750.0
2007-09-21 09:30:00,17.67,17.78,17.67,17.75,46800.0,9.8369,9.8981,9.8369,9.8814,46800.0
2007-09-21 10:00:00,17.73,17.73,17.61,17.62,37800.0,9.8703,9.8703,9.8035,9.809,37800.0
2007-09-21 10:30:00,17.63,17.63,17.54,17.59,55650.0,9.8146,9.8146,9.7645,9.7923,55650.0
2007-09-21 11:00:00,17.59,17.6,17.55,17.57,27900.0,9.7923,9.7979,9.7701,9.7812,27900.0
2007-09-21 11:30:00,17.55,17.61,17.54,17.61,23250.0,9.7701,9.8035,9.7645,9.8035,23250.0
2007-09-21 12:00:00,17.6,17.62,17.59,17.59,31500.0,9.7979,9.809,9.7923,9.7923,31500.0
2007-09-21 12:30:00,17.61,17.62,17.56,17.58,29100.0,9.8035,9.809,9.7756,9.7868,29100.0
2007-09-21 13:00:00,17.57,17.61,17.56,17.59,41700.0,9.7812,9.8035,9.7756,9.7923,41700.0
2007-09-21 13:30:00,17.59,17.6,17.53,17.54,38700.0,9.7923,9.7979,9.7589,9.7645,38700.0
2007-09-21 14:00:00,17.54,17.55,17.47,17.49,54000.0,9.7645,9.7701,9.7255,9.7367,54000.0
2007-09-21 14:30:00,17.49,17.53,17.44,17.51,72000.0,9.7367,9.7589,9.7088,9.7478,72000.0
2007-09-21 15:00:00,17.49,17.53,17.46,17.48,43050.0,9.7367,9.7589,9.72,9.7311,43050.0
2007-09-21 15:30:00,17.47,17.5,17.43,17.43,105600.0,9.7255,9.7422,9.7033,9.7033,105600.0
2007-09-24 09:30:00,17.44,17.53,17.41,17.47,57450.0,9.7088,9.7589,9.6921,9.7255,57450.0
2007-09-24 10:00:00,17.45,17.53,17.43,17.53,35400.0,9.7144,9.7589,9.7033,9.7589,35400.0
2007-09-24 10:30:00,17.52,17.53,17.49,17.5,35700.0,9.7534,9.7589,9.7367,9.7422,35700.0
2007-09-24 11:00:00,17.53,17.57,17.5,17.55,34050.0,9.7589,9.7812,9.7422,9.7701,34050.0
2007-09-24 11:30:00,17.55,17.71,17.55,17.67,54150.0,9.7701,9.8591,9.7701,9.8369,54150.0
2007-09-24 12:00:00,17.66,17.66,17.56,17.59,70800.0,9.8313,9.8313,9.7756,9.7923,70800.0
2007-09-24 12:30:00,17.6,17.64,17.58,17.61,28350.0,9.7979,9.8202,9.7868,9.8035,28350.0
2007-09-24 13:00:00,17.61,17.62,17.57,17.58,25950.0,9.8035,9.809,9.7812,9.7868,25950.0
2007-09-24 13:30:00,17.58,17.6,17.55,17.59,29400.0,9.7868,9.7979,9.7701,9.7923,29400.0
2007-09-24 14:00:00,17.59,17.59,17.5,17.54,36900.0,9.7923,9.7923,9.7422,9.7645,36900.0
2007-09-24 14:30:00,17.52,17.57,17.49,17.5,45900.0,9.7534,9.7812,9.7367,9.7422,45900.0
2007-09-24 15:00:00,17.49,17.53,17.45,17.53,40650.0,9.7367,9.7589,9.7144,9.7589,40650.0
2007-09-24 15:30:00,17.53,17.53,17.49,17.52,30900.0,9.7589,9.7589,9.7367,9.7534,30900.0
2007-09-25 09:30:00,17.37,17.51,17.34,17.39,16050.0,9.6699,9.7478,9.6532,9.681,16050.0
2007-09-25 10:00:00,17.41,17.53,17.41,17.51,10800.0,9.6921,9.7589,9.6921,9.7478,10800.0
2007-09-25 10:30:00,17.49,17.49,17.43,17.45,18600.0,9.7367,9.7367,9.7033,9.7144,18600.0
2007-09-25 11:00:00,17.45,17.47,17.4,17.4,15900.0,9.7144,9.7255,9.6866,9.6866,15900.0
2007-09-25 11:30:00,17.41,17.41,17.36,17.37,15750.0,9.6921,9.6921,9.6643,9.6699,15750.0
2007-09-25 12:00:00,17.38,17.38,17.33,17.35,30150.0,9.6754,9.6754,9.6476,9.6587,30150.0
2007-09-25 12:30:00,17.35,17.35,17.26,17.31,42900.0,9.6587,9.6587,9.6086,9.6365,42900.0
2007-09-25 13:00:00,17.31,17.33,17.29,17.31,21750.0,9.6365,9.6476,9.6253,9.6365,21750.0
2007-09-25 13:30:00,17.31,17.31,17.25,17.26,16950.0,9.6365,9.6365,9.6031,9.6086,16950.0
2007-09-25 14:00:00,17.26,17.27,17.24,17.25,22800.0,9.6086,9.6142,9.5975,9.6031,22800.0
2007-09-25 14:30:00,17.24,17.29,17.22,17.26,39750.0,9.5975,9.6253,9.5864,9.6086,39750.0
2007-09-25 15:00:00,17.25,17.27,17.2,17.27,37500.0,9.6031,9.6142,9.5752,9.6142,37500.0
2007-09-25 15:30:00,17.26,17.27,17.2,17.24,43350.0,9.6086,9.6142,9.5752,9.5975,43350.0
2007-09-26 09:30:00,17.34,17.43,17.21,17.31,98850.0,9.6532,9.7033,9.5808,9.6365,98850.0
2007-09-26 10:00:00,17.31,17.55,17.31,17.55,67350.0,9.6365,9.7701,9.6365,9.7701,67350.0
2007-09-26 10:30:00,17.54,17.55,17.48,17.48,30150.0,9.7645,9.7701,9.7311,9.7311,30150.0
2007-09-26 11:00:00,17.49,17.51,17.44,17.47,37800.0,9.7367,9.7478,9.7088,9.7255,37800.0
2007-09-26 11:30:00,17.47,17.5,17.43,17.45,19350.0,9.7255,9.7422,9.7033,9.7144,19350.0
2007-09-26 12:00:00,17.48,17.49,17.41,17.47,24300.0,9.7311,9.7367,9.6921,9.7255,24300.0
2007-09-26 12:30:00,17.45,17.49,17.45,17.49,36900.0,9.7144,9.7367,9.7144,9.7367,36900.0
2007-09-26 13:00:00,17.47,17.49,17.44,17.45,24450.0,9.7255,9.7367,9.7088,9.7144,24450.0
2007-09-26 13:30:00,17.45,17.45,17.33,17.35,36900.0,9.7144,9.7144,9.6476,9.6587,36900.0
2007-09-26 14:00:00,17.35,17.44,17.35,17.42,18450.0,9.6587,9.7088,9.6587,9.6977,18450.0
2007-09-26 14:30:00,17.42,17.47,17.41,17.45,21150.0,9.6977,9.7255,9.6921,9.7144,21150.0
2007-09-26 15:00:00,17.43,17.54,17.43,17.51,27300.0,9.7033,9.7645,9.7033,9.7478,27300.0
2007-09-26 15:30:00,17.52,17.55,17.47,17.55,37650.0,9.7534,9.7701,9.7255,9.7701,37650.0
2007-09-27 09:30:00,17.67,17.67,17.47,17.48,27000.0,9.8369,9.8369,9.7255,9.7311,27000.0
2007-09-27 10:00:00,17.48,17.68,17.48,17.48,195450.0,9.7311,9.8424,9.7311,9.7311,195450.0
2007-09-27 10:30:00,17.49,17.51,17.46,17.49,17100.0,9.7367,9.7478,9.72,9.7367,17100.0
2007-09-27 11:00:00,17.47,17.49,17.42,17.43,14850.0,9.7255,9.7367,9.6977,9.7033,14850.0
2007-09-27 11:30:00,17.43,17.47,17.43,17.43,13500.0,9.7033,9.7255,9.7033,9.7033,13500.0
2007-09-27 12:00:00,17.43,17.45,17.41,17.43,15150.0,9.7033,9.7144,9.6921,9.7033,15150.0
2007-09-27 12:30:00,17.43,17.43,17.39,17.41,11700.0,9.7033,9.7033,9.681,9.6921,11700.0
2007-09-27 13:00:00,17.41,17.43,17.4,17.41,6300.0,9.6921,9.7033,9.6866,9.6921,6300.0
2007-09-27 13:30:00,17.39,17.41,17.35,17.36,8400.0,9.681,9.6921,9.6587,9.6643,8400.0
2007-09-27 14:00:00,17.35,17.38,17.35,17.37,14250.0,9.6587,9.6754,9.6587,9.6699,14250.0
2007-09-27 14:30:00,17.37,17.38,17.34,17.35,25650.0,9.6699,9.6754,9.6532,9.6587,25650.0
2007-09-27 15:00:00,17.35,17.4,17.35,17.39,17250.0,9.6587,9.6866,9.6587,9.681,17250.0
2007-09-27 15:30:00,17.39,17.39,17.36,17.37,26100.0,9.681,9.681,9.6643,9.6699,26100.0
2007-09-28 09:30:00,17.28,17.41,17.26,17.32,19500.0,9.6198,9.6921,9.6086,9.642,19500.0
2007-09-28 10:00:00,17.33,17.34,17.24,17.25,21600.0,9.6476,9.6532,9.5975,9.6031,21600.0
2007-09-28 10:30:00,17.25,17.29,17.21,17.29,19350.0,9.6031,9.6253,9.5808,9.6253,19350.0
2007-09-28 11:00:00,17.29,17.33,17.29,17.33,27750.0,9.6253,9.6476,9.6253,9.6476,27750.0
2007-09-28 11:30:00,17.32,17.33,17.29,17.29,22950.0,9.642,9.6476,9.6253,9.6253,22950.0
2007-09-28 12:00:00,17.3,17.3,17.27,17.29,31650.0,9.6309,9.6309,9.6142,9.6253,31650.0
2007-09-28 12:30:00,17.28,17.29,17.24,17.26,31350.0,9.6198,9.6253,9.5975,9.6086,31350.0
2007-09-28 13:00:00,17.26,17.26,17.23,17.26,31350.0,9.6086,9.6086,9.5919,9.6086,31350.0
2007-09-28 13:30:00,17.25,17.27,17.21,17.26,37350.0,9.6031,9.6142,9.5808,9.6086,37350.0
2007-09-28 14:00:00,17.26,17.28,17.25,17.26,28500.0,9.6086,9.6198,9.6031,9.6086,28500.0
2007-09-28 14:30:00,17.26,17.27,17.23,17.25,151500.0,9.6086,9.6142,9.5919,9.6031,151500.0
2007-09-28 15:00:00,17.25,17.27,17.22,17.27,42300.0,9.6031,9.6142,9.5864,9.6142,42300.0
2007-09-28 15:30:00,17.26,17.33,17.26,17.29,112950.0,9.6086,9.6476,9.6086,9.6253,112950.0
2007-10-01 09:30:00,17.33,17.59,17.33,17.48,28500.0,9.6476,9.7923,9.6476,9.7311,28500.0
2007-10-01 10:00:00,17.49,17.49,17.41,17.41,32100.0,9.7367,9.7367,9.6921,9.6921,32100.0
2007-10-01 10:30:00,17.42,17.47,17.41,17.47,17250.0,9.6977,9.7255,9.6921,9.7255,17250.0
2007-10-01 11:00:00,17.47,17.49,17.44,17.49,18900.0,9.7255,9.7367,9.7088,9.7367,18900.0
2007-10-01 11:30:00,17.49,17.51,17.41,17.5,25500.0,9.7367,9.7478,9.6921,9.7422,25500.0
2007-10-01 12:00:00,17.5,17.5,17.46,17.49,14700.0,9.7422,9.7422,9.72,9.7367,14700.0
2007-10-01 12:30:00,17.49,17.49,17.43,17.44,15150.0,9.7367,9.7367,9.7033,9.7088,15150.0
2007-10-01 13:00:00,17.44,17.5,17.43,17.5,10800.0,9.7088,9.7422,9.7033,9.7422,10800.0
2007-10-01 13:30:00,17.5,17.53,17.5,17.51,21600.0,9.7422,9.7589,9.7422,9.7478,21600.0
2007-10-01 14:00:00,17.53,17.54,17.47,17.51,16050.0,9.7589,9.7645,9.7255,9.7478,16050.0
2007-10-01 14:30:00,17.51,17.53,17.48,17.5,29250.0,9.7478,9.7589,9.7311,9.7422,29250.0
2007-10-01 15:00:00,17.5,17.51,17.47,17.47,27150.0,9.7422,9.7478,9.7255,9.7255,27150.0
2007-10-01 15:30:00,17.47,17.47,17.43,17.47,37950.0,9.7255,9.7255,9.7033,9.7255,37950.0
2007-10-02 09:30:00,17.45,17.47,17.3,17.39,41250.0,9.7144,9.7255,9.6309,9.681,41250.0
2007-10-02 10:00:00,17.39,17.43,17.38,17.38,19050.0,9.681,9.7033,9.6754,9.6754,19050.0
2007-10-02 10:30:00,17.37,17.41,17.36,17.41,20100.0,9.6699,9.6921,9.6643,9.6921,20100.0
2007-10-02 11:00:00,17.41,17.42,17.39,17.42,31200.0,9.6921,9.6977,9.681,9.6977,31200.0
2007-10-02 11:30:00,17.42,17.45,17.42,17.43,15600.0,9.6977,9.7144,9.6977,9.7033,15600.0
2007-10-02 12:00:00,17.43,17.43,17.39,17.39,15750.0,9.7033,9.7033,9.681,9.681,15750.0
2007-10-02 12:30:00,17.39,17.39,17.35,17.37,22800.0,9.681,9.681,9.6587,9.6699,22800.0
2007-10-02 13:00:00,17.37,17.37,17.34,17.34,17550.0,9.6699,9.6699,9.6532,9.6532,17550.0
2007-10-02 13:30:00,17.34,17.37,17.33,17.37,18900.0,9.6532,9.6699,9.6476,9.6699,18900.0
2007-10-02 14:00:00,17.36,17.4,17.35,17.39,38100.0,9.6643,9.6866,9.6587,9.681,38100.0
2007-10-02 14:30:00,17.39,17.43,17.39,17.43,27450.0,9.681,9.7033,9.681,9.7033,27450.0
2007-10-02 15:00:00,17.43,17.44,17.43,17.43,30900.0,9.7033,9.7088,9.7033,9.7033,30900.0
2007-10-02 15:30:00,17.43,17.44,17.39,17.41,53700.0,9.7033,9.7088,9.681,9.6921,53700.0
2007-10-03 09:30:00,17.42,17.51,17.09,17.41,57600.0,9.6977,9.7478,9.514,9.6921,57600.0
2007-10-03 10:00:00,17.43,17.45,17.41,17.45,27150.0,9.7033,9.7144,9.6921,9.7144,27150.0
2007-10-03 10:30:00,17.46,17.47,17.39,17.42,30450.0,9.72,9.7255,9.681,9.6977,30450.0
2007-10-03 11:00:00,17.43,17.44,17.4,17.42,42900.0,9.7033,9.7088,9.6866,9.6977,42900.0
2007-10-03 11:30:00,17.43,17.45,17.4,17.41,47250.0,9.7033,9.7144,9.6866,9.6921,47250.0
2007-10-03 12:00:00,17.41,17.44,17.4,17.41,41400.0,9.6921,9.7088,9.6866,9.6921,41400.0
2007-10-03 12:30:00,17.41,17.43,17.4,17.43,23400.0,9.6921,9.7033,9.6866,9.7033,23400.0
2007-10-03 13:00:00,17.43,17.43,17.37,17.42,46350.0,9.7033,9.7033,9.6699,9.6977,46350.0
2007-10-03 13:30:00,17.43,17.43,17.4,17.41,30150.0,9.7033,9.7033,9.6866,9.6921,30150.0
2007-10-03 14:00:00,17.41,17.43,17.39,17.41,34950.0,9.6921,9.7033,9.681,9.6921,34950.0
2007-10-03 14:30:00,17.41,17.43,17.4,17.41,23850.0,9.6921,9.7033,9.6866,9.6921,23850.0
2007-10-03 15:00:00,17.41,17.47,17.4,17.41,53100.0,9.6921,9.7255,9.6866,9.6921,53100.0
2007-10-03 15:30:00,17.41,17.48,17.4,17.48,93750.0,9.6921,9.7311,9.6866,9.7311,93750.0
2007-10-04 09:30:00,17.41,17.43,17.32,17.33,60900.0,9.6921,9.7033,9.642,9.6476,60900.0
2007-10-04 10:00:00,17.35,17.35,17.17,17.17,33900.0,9.6587,9.6587,9.5585,9.5585,33900.0
2007-10-04 10:30:00,17.17,17.21,17.15,17.21,74100.0,9.5585,9.5808,9.5474,9.5808,74100.0
2007-10-04 11:00:00,17.21,17.25,17.19,17.2,42300.0,9.5808,9.6031,9.5697,9.5752,42300.0
2007-10-04 11:30:00,17.19,17.19,17.15,17.16,10800.0,9.5697,9.5697,9.5474,9.553,10800.0
2007-10-04 12:00:00,17.16,17.17,17.12,17.13,25950.0,9.553,9.5585,9.5307,9.5363,25950.0
2007-10-04 12:30:00,17.13,17.17,17.13,17.15,34950.0,9.5363,9.5585,9.5363,9.5474,34950.0
2007-10-04 13:00:00,17.14,17.17,17.13,17.16,30900.0,9.5418,9.5585,9.5363,9.553,30900.0
2007-10-04 13:30:00,17.17,17.17,17.15,17.15,21750.0,9.5585,9.5585,9.5474,9.5474,21750.0
2007-10-04 14:00:00,17.15,17.17,17.13,17.15,68400.0,9.5474,9.5585,9.5363,9.5474,68400.0
2007-10-04 14:30:00,17.15,17.18,17.15,17.17,59400.0,9.5474,9.5641,9.5474,9.5585,59400.0
2007-10-04 15:00:00,17.17,17.2,17.17,17.19,78300.0,9.5585,9.5752,9.5585,9.5697,78300.0
2007-10-04 15:30:00,17.2,17.43,17.19,17.29,308100.0,9.5752,9.7033,9.5697,9.6253,308100.0
2007-10-05 09:30:00,17.38,17.41,17.29,17.37,27300.0,9.6754,9.6921,9.6253,9.6699,27300.0
2007-10-05 10:00:00,17.36,17.39,17.3,17.33,32250.0,9.6643,9.681,9.6309,9.6476,32250.0
2007-10-05 10:30:00,17.31,17.39,17.31,17.38,25350.0,9.6365,9.681,9.6365,9.6754,25350.0
2007-10-05 11:00:00,17.39,17.45,17.39,17.45,16350.0,9.681,9.7144,9.681,9.7144,16350.0
2007-10-05 11:30:00,17.45,17.49,17.44,17.49,11400.0,9.7144,9.7367,9.7088,9.7367,11400.0
2007-10-05 12:00:00,17.48,17.49,17.37,17.39,51150.0,9.7311,9.7367,9.6699,9.681,51150.0
2007-10-05 12:30:00,17.4,17.4,17.37,17.39,18450.0,9.6866,9.6866,9.6699,9.681,18450.0
2007-10-05 13:00:00,17.38,17.39,17.37,17.39,9150.0,9.6754,9.681,9.6699,9.681,9150.0
2007-10-05 13:30:00,17.39,17.43,17.39,17.42,12600.0,9.681,9.7033,9.681,9.6977,12600.0
2007-10-05 14:00:00,17.42,17.52,17.42,17.51,227400.0,9.6977,9.7534,9.6977,9.7478,227400.0
2007-10-05 14:30:00,17.49,17.52,17.49,17.51,30750.0,9.7367,9.7534,9.7367,9.7478,30750.0
2007-10-05 15:00:00,17.51,17.53,17.48,17.49,46200.0,9.7478,9.7589,9.7311,9.7367,46200.0
2007-10-05 15:30:00,17.5,17.51,17.47,17.5,78450.0,9.7422,9.7478,9.7255,9.7422,78450.0
2007-10-08 09:30:00,17.55,17.58,17.47,17.55,103800.0,9.7701,9.7868,9.7255,9.7701,103800.0
2007-10-08 10:00:00,17.55,17.55,17.49,17.51,14700.0,9.7701,9.7701,9.7367,9.7478,14700.0
2007-10-08 10:30:00,17.52,17.52,17.5,17.51,185400.0,9.7534,9.7534,9.7422,9.7478,185400.0
2007-10-08 11:00:00,17.51,17.52,17.48,17.51,26850.0,9.7478,9.7534,9.7311,9.7478,26850.0
2007-10-08 11:30:00,17.51,17.51,17.47,17.48,20250.0,9.7478,9.7478,9.7255,9.7311,20250.0
2007-10-08 12:00:00,17.49,17.51,17.48,17.5,32400.0,9.7367,9.7478,9.7311,9.7422,32400.0
2007-10-08 12:30:00,17.5,17.53,17.5,17.52,11550.0,9.7422,9.7589,9.7422,9.7534,11550.0
2007-10-08 13:00:00,17.52,17.52,17.49,17.5,14400.0,9.7534,9.7534,9.7367,9.7422,14400.0
2007-10-08 13:30:00,17.51,17.51,17.48,17.48,34950.0,9.7478,9.7478,9.7311,9.7311,34950.0
2007-10-08 14:00:00,17.49,17.53,17.48,17.5,30900.0,9.7367,9.7589,9.7311,9.7422,30900.0
2007-10-08 14:30:00,17.51,17.53,17.47,17.47,33750.0,9.7478,9.7589,9.7255,9.7255,33750.0
2007-10-08 15:00:00,17.49,17.51,17.48,17.49,46800.0,9.7367,9.7478,9.7311,9.7367,46800.0
2007-10-08 15:30:00,17.5,17.52,17.49,17.52,36300.0,9.7422,9.7534,9.7367,9.7534,36300.0
2007-10-09 09:30:00,17.51,17.55,17.5,17.5,25200.0,9.7478,9.7701,9.7422,9.7422,25200.0
2007-10-09 10:00:00,17.52,17.52,17.43,17.49,47400.0,9.7534,9.7534,9.7033,9.7367,47400.0
2007-10-09 10:30:00,17.49,17.51,17.47,17.51,176700.0,9.7367,9.7478,9.7255,9.7478,176700.0
2007-10-09 11:00:00,17.51,17.53,17.51,17.52,14550.0,9.7478,9.7589,9.7478,9.7534,14550.0
2007-10-09 11:30:00,17.53,17.53,17.51,17.53,14100.0,9.7589,9.7589,9.7478,9.7589,14100.0
2007-10-09 12:00:00,17.52,17.53,17.51,17.52,14100.0,9.7534,9.7589,9.7478,9.7534,14100.0
2007-10-09 12:30:00,17.51,17.55,17.51,17.55,25500.0,9.7478,9.7701,9.7478,9.7701,25500.0
2007-10-09 13:00:00,17.55,17.57,17.52,17.52,33600.0,9.7701,9.7812,9.7534,9.7534,33600.0
2007-10-09 13:30:00,17.51,17.57,17.51,17.55,13950.0,9.7478,9.7812,9.7478,9.7701,13950.0
2007-10-09 14:00:00,17.55,17.59,17.51,17.59,31650.0,9.7701,9.7923,9.7478,9.7923,31650.0
2007-10-09 14:30:00,17.58,17.63,17.58,17.62,48150.0,9.7868,9.8146,9.7868,9.809,48150.0
2007-10-09 15:00:00,17.61,17.63,17.59,17.61,57150.0,9.8035,9.8146,9.7923,9.8035,57150.0
2007-10-09 15:30:00,17.61,17.63,17.59,17.61,54600.0,9.8035,9.8146,9.7923,9.8035,54600.0
2007-10-10 09:30:00,17.64,17.64,17.55,17.57,11550.0,9.8202,9.8202,9.7701,9.7812,11550.0
2007-10-10 10:00:00,17.56,17.57,17.53,17.57,15000.0,9.7756,9.7812,9.7589,9.7812,15000.0
2007-10-10 10:30:00,17.56,17.57,17.55,17.55,15750.0,9.7756,9.7812,9.7701,9.7701,15750.0
2007-10-10 11:00:00,17.55,17.57,17.55,17.57,9000.0,9.7701,9.7812,9.7701,9.7812,9000.0
2007-10-10 11:30:00,17.57,17.59,17.55,17.58,27900.0,9.7812,9.7923,9.7701,9.7868,27900.0
2007-10-10 12:00:00,17.57,17.64,17.57,17.63,36600.0,9.7812,9.8202,9.7812,9.8146,36600.0
2007-10-10 12:30:00,17.63,17.64,17.62,17.63,30000.0,9.8146,9.8202,9.809,9.8146,30000.0
2007-10-10 13:00:00,17.63,17.67,17.63,17.67,236550.0,9.8146,9.8369,9.8146,9.8369,236550.0
2007-10-10 13:30:00,17.66,17.68,17.66,17.67,172200.0,9.8313,9.8424,9.8313,9.8369,172200.0
2007-10-10 14:00:00,17.67,17.72,17.65,17.72,30900.0,9.8369,9.8647,9.8257,9.8647,30900.0
2007-10-10 14:30:00,17.72,17.73,17.69,17.73,51450.0,9.8647,9.8703,9.848,9.8703,51450.0
2007-10-10 15:00:00,17.72,17.75,17.71,17.73,58500.0,9.8647,9.8814,9.8591,9.8703,58500.0
2007-10-10 15:30:00,17.71,17.74,17.71,17.73,94650.0,9.8591,9.8759,9.8591,9.8703,94650.0
2007-10-11 09:30:00,17.83,17.97,17.75,17.87,21600.0,9.926,10.0039,9.8814,9.9482,21600.0
2007-10-11 10:00:00,17.86,17.89,17.84,17.85,10050.0,9.9427,9.9594,9.9315,9.9371,10050.0
2007-10-11 10:30:00,17.85,17.89,17.81,17.87,9900.0,9.9371,9.9594,9.9148,9.9482,9900.0
2007-10-11 11:00:00,17.87,17.91,17.85,17.89,81300.0,9.9482,9.9705,9.9371,9.9594,81300.0
2007-10-11 11:30:00,17.89,17.91,17.88,17.9,9450.0,9.9594,9.9705,9.9538,9.9649,9450.0
2007-10-11 12:00:00,17.9,17.93,17.87,17.93,12000.0,9.9649,9.9816,9.9482,9.9816,12000.0
2007-10-11 12:30:00,17.93,17.94,17.91,17.92,9600.0,9.9816,9.9872,9.9705,9.9761,9600.0
2007-10-11 13:00:00,17.92,17.95,17.9,17.93,15150.0,9.9761,9.9928,9.9649,9.9816,15150.0
2007-10-11 13:30:00,17.92,17.95,17.92,17.93,29250.0,9.9761,9.9928,9.9761,9.9816,29250.0
2007-10-11 14:00:00,17.92,17.94,17.8,17.82,63300.0,9.9761,9.9872,9.9093,9.9204,63300.0
2007-10-11 14:30:00,17.81,17.91,17.78,17.86,43500.0,9.9148,9.9705,9.8981,9.9427,43500.0
2007-10-11 15:00:00,17.86,17.89,17.81,17.83,56250.0,9.9427,9.9594,9.9148,9.926,56250.0
2007-10-11 15:30:00,17.82,17.91,17.81,17.91,102150.0,9.9204,9.9705,9.9148,9.9705,102150.0
2007-10-12 09:30:00,17.8,17.9,17.75,17.88,136350.0,9.9093,9.9649,9.8814,9.9538,136350.0
2007-10-12 10:00:00,17.87,17.89,17.82,17.84,55800.0,9.9482,9.9594,9.9204,9.9315,55800.0
2007-10-12 10:30:00,17.83,17.87,17.81,17.87,211650.0,9.926,9.9482,9.9148,9.9482,211650.0
2007-10-12 11:00:00,17.87,17.92,17.87,17.9,15600.0,9.9482,9.9761,9.9482,9.9649,15600.0
2007-10-12 11:30:00,17.91,17.91,17.87,17.88,13350.0,9.9705,9.9705,9.9482,9.9538,13350.0
2007-10-12 12:00:00,17.88,17.9,17.85,17.9,28200.0,9.9538,9.9649,9.9371,9.9649,28200.0
2007-10-12 12:30:00,17.89,17.9,17.85,17.89,16950.0,9.9594,9.9649,9.9371,9.9594,16950.0
2007-10-12 13:00:00,17.89,17.89,17.83,17.84,38700.0,9.9594,9.9594,9.926,9.9315,38700.0
2007-10-12 13:30:00,17.84,17.87,17.81,17.81,42600.0,9.9315,9.9482,9.9148,9.9148,42600.0
2007-10-12 14:00:00,17.83,17.84,17.75,17.75,23550.0,9.926,9.9315,9.8814,9.8814,23550.0
2007-10-12 14:30:00,17.75,17.76,17.68,17.71,41700.0,9.8814,9.887,9.8424,9.8591,41700.0
2007-10-12 15:00:00,17.71,17.74,17.68,17.7,21600.0,9.8591,9.8759,9.8424,9.8536,21600.0
2007-10-12 15:30:00,17.71,17.77,17.71,17.71,29250.0,9.8591,9.8926,9.8591,9.8591,29250.0
2007-10-15 09:30:00,17.63,17.67,17.51,17.62,39600.0,9.8146,9.8369,9.7478,9.809,39600.0
2007-10-15 10:00:00,17.6,17.62,17.58,17.59,28500.0,9.7979,9.809,9.7868,9.7923,28500.0
2007-10-15 10:30:00,17.59,17.6,17.55,17.55,32550.0,9.7923,9.7979,9.7701,9.7701,32550.0
2007-10-15 11:00:00,17.55,17.55,17.5,17.53,37650.0,9.7701,9.7701,9.7422,9.7589,37650.0
2007-10-15 11:30:00,17.53,17.55,17.52,17.53,29700.0,9.7589,9.7701,9.7534,9.7589,29700.0
2007-10-15 12:00:00,17.52,17.54,17.51,17.52,17250.0,9.7534,9.7645,9.7478,9.7534,17250.0
2007-10-15 12:30:00,17.51,17.53,17.49,17.51,24000.0,9.7478,9.7589,9.7367,9.7478,24000.0
2007-10-15 13:00:00,17.5,17.5,17.49,17.5,15900.0,9.7422,9.7422,9.7367,9.7422,15900.0
2007-10-15 13:30:00,17.51,17.52,17.47,17.49,15600.0,9.7478,9.7534,9.7255,9.7367,15600.0
2007-10-15 14:00:00,17.49,17.49,17.41,17.45,31050.0,9.7367,9.7367,9.6921,9.7144,31050.0
2007-10-15 14:30:00,17.44,17.45,17.37,17.38,21300.0,9.7088,9.7144,9.6699,9.6754,21300.0
2007-10-15 15:00:00,17.38,17.43,17.33,17.35,58950.0,9.6754,9.7033,9.6476,9.6587,58950.0
2007-10-15 15:30:00,17.37,17.41,17.35,17.39,90300.0,9.6699,9.6921,9.6587,9.681,90300.0
2007-10-16 09:30:00,17.29,17.48,17.28,17.36,163200.0,9.6253,9.7311,9.6198,9.6643,163200.0
2007-10-16 10:00:00,17.37,17.42,17.31,17.37,38100.0,9.6699,9.6977,9.6365,9.6699,38100.0
2007-10-16 10:30:00,17.37,17.41,17.33,17.38,34200.0,9.6699,9.6921,9.6476,9.6754,34200.0
2007-10-16 11:00:00,17.37,17.39,17.33,17.37,42900.0,9.6699,9.681,9.6476,9.6699,42900.0
2007-10-16 11:30:00,17.39,17.42,17.34,17.35,34350.0,9.681,9.6977,9.6532,9.6587,34350.0
2007-10-16 12:00:00,17.33,17.39,17.32,17.39,23850.0,9.6476,9.681,9.642,9.681,23850.0
2007-10-16 12:30:00,17.39,17.42,17.39,17.4,21450.0,9.681,9.6977,9.681,9.6866,21450.0
2007-10-16 13:00:00,17.41,17.41,17.34,17.36,21000.0,9.6921,9.6921,9.6532,9.6643,21000.0
2007-10-16 13:30:00,17.35,17.39,17.34,17.35,21450.0,9.6587,9.681,9.6532,9.6587,21450.0
2007-10-16 14:00:00,17.35,17.38,17.33,17.34,23550.0,9.6587,9.6754,9.6476,9.6532,23550.0
2007-10-16 14:30:00,17.34,17.37,17.31,17.31,46500.0,9.6532,9.6699,9.6365,9.6365,46500.0
2007-10-16 15:00:00,17.32,17.36,17.3,17.34,50250.0,9.642,9.6643,9.6309,9.6532,50250.0
2007-10-16 15:30:00,17.32,17.38,17.31,17.33,254850.0,9.642,9.6754,9.6365,9.6476,254850.0
2007-10-17 09:30:00,17.25,17.43,17.2,17.22,99600.0,9.6031,9.7033,9.5752,9.5864,99600.0
2007-10-17 10:00:00,17.25,17.33,17.24,17.3,21900.0,9.6031,9.6476,9.5975,9.6309,21900.0
2007-10-17 10:30:00,17.28,17.33,17.19,17.24,91050.0,9.6198,9.6476,9.5697,9.5975,91050.0
2007-10-17 11:00:00,17.24,17.25,17.18,17.23,46800.0,9.5975,9.6031,9.5641,9.5919,46800.0
2007-10-17 11:30:00,17.25,17.27,17.23,17.23,20850.0,9.6031,9.6142,9.5919,9.5919,20850.0
2007-10-17 12:00:00,17.23,17.25,17.21,17.23,32250.0,9.5919,9.6031,9.5808,9.5919,32250.0
2007-10-17 12:30:00,17.24,17.27,17.2,17.24,26100.0,9.5975,9.6142,9.5752,9.5975,26100.0
2007-10-17 13:00:00,17.24,17.26,17.23,17.24,19500.0,9.5975,9.6086,9.5919,9.5975,19500.0
2007-10-17 13:30:00,17.25,17.26,17.21,17.24,36300.0,9.6031,9.6086,9.5808,9.5975,36300.0
2007-10-17 14:00:00,17.22,17.24,17.19,17.23,27450.0,9.5864,9.5975,9.5697,9.5919,27450.0
2007-10-17 14:30:00,17.23,17.25,17.21,17.23,31650.0,9.5919,9.6031,9.5808,9.5919,31650.0
2007-10-17 15:00:00,17.25,17.25,17.21,17.23,36150.0,9.6031,9.6031,9.5808,9.5919,36150.0
2007-10-17 15:30:00,17.23,17.27,17.21,17.26,71400.0,9.5919,9.6142,9.5808,9.6086,71400.0
2007-10-18 09:30:00,17.28,17.35,17.23,17.27,46350.0,9.6198,9.6587,9.5919,9.6142,46350.0
2007-10-18 10:00:00,17.27,17.33,17.27,17.32,31950.0,9.6142,9.6476,9.6142,9.642,31950.0
2007-10-18 10:30:00,17.31,17.33,17.27,17.32,28650.0,9.6365,9.6476,9.6142,9.642,28650.0
2007-10-18 11:00:00,17.33,17.33,17.27,17.3,27150.0,9.6476,9.6476,9.6142,9.6309,27150.0
2007-10-18 11:30:00,17.31,17.33,17.3,17.32,17700.0,9.6365,9.6476,9.6309,9.642,17700.0
2007-10-18 12:00:00,17.31,17.31,17.27,17.31,18900.0,9.6365,9.6365,9.6142,9.6365,18900.0
2007-10-18 12:30:00,17.31,17.37,17.31,17.35,25050.0,9.6365,9.6699,9.6365,9.6587,25050.0
2007-10-18 13:00:00,17.35,17.38,17.31,17.33,40950.0,9.6587,9.6754,9.6365,9.6476,40950.0
2007-10-18 13:30:00,17.33,17.37,17.33,17.37,29400.0,9.6476,9.6699,9.6476,9.6699,29400.0
2007-10-18 14:00:00,17.37,17.38,17.35,17.35,30300.0,9.6699,9.6754,9.6587,9.6587,30300.0
2007-10-18 14:30:00,17.35,17.37,17.32,17.34,35100.0,9.6587,9.6699,9.642,9.6532,35100.0
2007-10-18 15:00:00,17.33,17.36,17.33,17.33,35100.0,9.6476,9.6643,9.6476,9.6476,35100.0
2007-10-18 15:30:00,17.33,17.37,17.33,17.35,46200.0,9.6476,9.6699,9.6476,9.6587,46200.0
2007-10-19 09:30:00,17.35,17.38,17.2,17.32,95850.0,9.6587,9.6754,9.5752,9.642,95850.0
2007-10-19 10:00:00,17.32,17.32,17.2,17.29,24300.0,9.642,9.642,9.5752,9.6253,24300.0
2007-10-19 10:30:00,17.3,17.3,17.22,17.25,100350.0,9.6309,9.6309,9.5864,9.6031,100350.0
2007-10-19 11:00:00,17.24,17.3,17.24,17.29,46950.0,9.5975,9.6309,9.5975,9.6253,46950.0
2007-10-19 11:30:00,17.27,17.33,17.25,17.31,20850.0,9.6142,9.6476,9.6031,9.6365,20850.0
2007-10-19 12:00:00,17.29,17.31,17.26,17.3,16500.0,9.6253,9.6365,9.6086,9.6309,16500.0
2007-10-19 12:30:00,17.3,17.33,17.27,17.28,14100.0,9.6309,9.6476,9.6142,9.6198,14100.0
2007-10-19 13:00:00,17.27,17.27,17.21,17.25,15750.0,9.6142,9.6142,9.5808,9.6031,15750.0
2007-10-19 13:30:00,17.25,17.26,17.2,17.24,22800.0,9.6031,9.6086,9.5752,9.5975,22800.0
2007-10-19 14:00:00,17.23,17.26,17.19,17.24,123150.0,9.5919,9.6086,9.5697,9.5975,123150.0
2007-10-19 14:30:00,17.25,17.27,17.21,17.22,42750.0,9.6031,9.6142,9.5808,9.5864,42750.0
2007-10-19 15:00:00,17.24,17.25,17.18,17.23,90450.0,9.5975,9.6031,9.5641,9.5919,90450.0
2007-10-19 15:30:00,17.22,17.27,17.21,17.24,88950.0,9.5864,9.6142,9.5808,9.5975,88950.0
2007-10-22 09:30:00,17.2,17.23,17.13,17.2,59700.0,9.5752,9.5919,9.5363,9.5752,59700.0
2007-10-22 10:00:00,17.21,17.32,17.17,17.27,21300.0,9.5808,9.642,9.5585,9.6142,21300.0
2007-10-22 10:30:00,17.25,17.25,17.19,17.21,40650.0,9.6031,9.6031,9.5697,9.5808,40650.0
2007-10-22 11:00:00,17.19,17.26,17.19,17.25,17550.0,9.5697,9.6086,9.5697,9.6031,17550.0
2007-10-22 11:30:00,17.24,17.32,17.23,17.3,24300.0,9.5975,9.642,9.5919,9.6309,24300.0
2007-10-22 12:00:00,17.32,17.32,17.23,17.24,15900.0,9.642,9.642,9.5919,9.5975,15900.0
2007-10-22 12:30:00,17.23,17.28,17.23,17.27,14850.0,9.5919,9.6198,9.5919,9.6142,14850.0
2007-10-22 13:00:00,17.27,17.31,17.27,17.29,16350.0,9.6142,9.6365,9.6142,9.6253,16350.0
2007-10-22 13:30:00,17.29,17.31,17.25,17.25,16950.0,9.6253,9.6365,9.6031,9.6031,16950.0
2007-10-22 14:00:00,17.27,17.28,17.23,17.27,23550.0,9.6142,9.6198,9.5919,9.6142,23550.0
2007-10-22 14:30:00,17.27,17.29,17.21,17.23,50850.0,9.6142,9.6253,9.5808,9.5919,50850.0
2007-10-22 15:00:00,17.23,17.28,17.2,17.26,84450.0,9.5919,9.6198,9.5752,9.6086,84450.0
2007-10-22 15:30:00,17.27,17.33,17.27,17.29,54900.0,9.6142,9.6476,9.6142,9.6253,54900.0
2007-10-23 09:30:00,17.54,17.6,17.41,17.43,25650.0,9.7645,9.7979,9.6921,9.7033,25650.0
2007-10-23 10:00:00,17.43,17.45,17.39,17.39,8700.0,9.7033,9.7144,9.681,9.681,8700.0
2007-10-23 10:30:00,17.39,17.39,17.27,17.28,25650.0,9.681,9.681,9.6142,9.6198,25650.0
2007-10-23 11:00:00,17.27,17.28,17.23,17.27,25800.0,9.6142,9.6198,9.5919,9.6142,25800.0
2007-10-23 11:30:00,17.27,17.28,17.26,17.27,6450.0,9.6142,9.6198,9.6086,9.6142,6450.0
2007-10-23 12:00:00,17.27,17.31,17.26,17.29,10500.0,9.6142,9.6365,9.6086,9.6253,10500.0
2007-10-23 12:30:00,17.29,17.3,17.27,17.27,7050.0,9.6253,9.6309,9.6142,9.6142,7050.0
2007-10-23 13:00:00,17.27,17.29,17.26,17.27,9750.0,9.6142,9.6253,9.6086,9.6142,9750.0
2007-10-23 13:30:00,17.27,17.29,17.25,17.27,16500.0,9.6142,9.6253,9.6031,9.6142,16500.0
2007-10-23 14:00:00,17.27,17.35,17.25,17.35,27150.0,9.6142,9.6587,9.6031,9.6587,27150.0
2007-10-23 14:30:00,17.34,17.35,17.27,17.31,24150.0,9.6532,9.6587,9.6142,9.6365,24150.0
2007-10-23 15:00:00,17.31,17.33,17.27,17.32,35700.0,9.6365,9.6476,9.6142,9.642,35700.0
2007-10-23 15:30:00,17.33,17.35,17.28,17.3,73800.0,9.6476,9.6587,9.6198,9.6309,73800.0
2007-10-24 09:30:00,17.33,17.33,17.2,17.2,92400.0,9.6476,9.6476,9.5752,9.5752,92400.0
2007-10-24 10:00:00,17.2,17.21,17.11,17.11,40800.0,9.5752,9.5808,9.5251,9.5251,40800.0
2007-10-24 10:30:00,17.14,17.15,17.05,17.1,84900.0,9.5418,9.5474,9.4917,9.5196,84900.0
2007-10-24 11:00:00,17.08,17.17,17.08,17.17,28650.0,9.5084,9.5585,9.5084,9.5585,28650.0
2007-10-24 11:30:00,17.17,17.25,17.17,17.18,20550.0,9.5585,9.6031,9.5585,9.5641,20550.0
2007-10-24 12:00:00,17.18,17.23,17.17,17.23,13500.0,9.5641,9.5919,9.5585,9.5919,13500.0
2007-10-24 12:30:00,17.22,17.24,17.13,17.15,66600.0,9.5864,9.5975,9.5363,9.5474,66600.0
2007-10-24 13:00:00,17.15,17.17,17.14,17.17,41700.0,9.5474,9.5585,9.5418,9.5585,41700.0
2007-10-24 13:30:00,17.18,17.19,17.13,17.16,48300.0,9.5641,9.5697,9.5363,9.553,48300.0
2007-10-24 14:00:00,17.17,17.17,17.09,17.17,45450.0,9.5585,9.5585,9.514,9.5585,45450.0
2007-10-24 14:30:00,17.17,17.22,17.11,17.21,63300.0,9.5585,9.5864,9.5251,9.5808,63300.0
2007-10-24 15:00:00,17.21,17.23,17.17,17.21,48750.0,9.5808,9.5919,9.5585,9.5808,48750.0
2007-10-24 15:30:00,17.23,17.23,17.17,17.2,63450.0,9.5919,9.5919,9.5585,9.5752,63450.0
2007-10-25 09:30:00,17.2,17.24,17.13,17.16,128100.0,9.5752,9.5975,9.5363,9.553,128100.0
2007-10-25 10:00:00,17.17,17.24,17.17,17.21,53100.0,9.5585,9.5975,9.5585,9.5808,53100.0
2007-10-25 10:30:00,17.21,17.21,17.17,17.19,50550.0,9.5808,9.5808,9.5585,9.5697,50550.0
2007-10-25 11:00:00,17.19,17.2,17.15,17.15,74550.0,9.5697,9.5752,9.5474,9.5474,74550.0
2007-10-25 11:30:00,17.16,17.17,17.11,17.16,81600.0,9.553,9.5585,9.5251,9.553,81600.0
2007-10-25 12:00:00,17.16,17.2,17.15,17.19,51750.0,9.553,9.5752,9.5474,9.5697,51750.0
2007-10-25 12:30:00,17.19,17.2,17.17,17.17,49200.0,9.5697,9.5752,9.5585,9.5585,49200.0
2007-10-25 13:00:00,17.18,17.2,17.13,17.18,54000.0,9.5641,9.5752,9.5363,9.5641,54000.0
2007-10-25 13:30:00,17.18,17.2,17.15,17.17,38850.0,9.5641,9.5752,9.5474,9.5585,38850.0
2007-10-25 14:00:00,17.17,17.21,17.15,17.17,79500.0,9.5585,9.5808,9.5474,9.5585,79500.0
2007-10-25 14:30:00,17.17,17.17,17.13,17.17,75000.0,9.5585,9.5585,9.5363,9.5585,75000.0
2007-10-25 15:00:00,17.17,17.18,17.13,17.17,91050.0,9.5585,9.5641,9.5363,9.5585,91050.0
2007-10-25 15:30:00,17.17,17.19,17.13,17.18,187050.0,9.5585,9.5697,9.5363,9.5641,187050.0
2007-10-26 09:30:00,17.21,17.32,17.2,17.32,15450.0,9.5808,9.642,9.5752,9.642,15450.0
2007-10-26 10:00:00,17.29,17.35,17.27,17.27,22350.0,9.6253,9.6587,9.6142,9.6142,22350.0
2007-10-26 10:30:00,17.27,17.27,17.17,17.23,52950.0,9.6142,9.6142,9.5585,9.5919,52950.0
2007-10-26 11:00:00,17.23,17.27,17.2,17.22,57150.0,9.5919,9.6142,9.5752,9.5864,57150.0
2007-10-26 11:30:00,17.22,17.27,17.2,17.23,46050.0,9.5864,9.6142,9.5752,9.5919,46050.0
2007-10-26 12:00:00,17.2,17.27,17.18,17.22,70950.0,9.5752,9.6142,9.5641,9.5864,70950.0
2007-10-26 12:30:00,17.21,17.27,17.21,17.23,44550.0,9.5808,9.6142,9.5808,9.5919,44550.0
2007-10-26 13:00:00,17.23,17.27,17.19,17.26,42300.0,9.5919,9.6142,9.5697,9.6086,42300.0
2007-10-26 13:30:00,17.27,17.27,17.24,17.26,32250.0,9.6142,9.6142,9.5975,9.6086,32250.0
2007-10-26 14:00:00,17.27,17.35,17.27,17.29,59700.0,9.6142,9.6587,9.6142,9.6253,59700.0
2007-10-26 14:30:00,17.29,17.35,17.29,17.34,37050.0,9.6253,9.6587,9.6253,9.6532,37050.0
2007-10-26 15:00:00,17.35,17.36,17.32,17.33,46050.0,9.6587,9.6643,9.642,9.6476,46050.0
2007-10-26 15:30:00,17.33,17.5,17.33,17.41,76950.0,9.6476,9.7422,9.6476,9.6921,76950.0
2007-10-29 09:30:00,17.39,17.43,17.33,17.41,21000.0,9.681,9.7033,9.6476,9.6921,21000.0
2007-10-29 10:00:00,17.41,17.41,17.29,17.32,32700.0,9.6921,9.6921,9.6253,9.642,32700.0
2007-10-29 10:30:00,17.31,17.39,17.29,17.39,45600.0,9.6365,9.681,9.6253,9.681,45600.0
2007-10-29 11:00:00,17.38,17.4,17.34,17.35,43500.0,9.6754,9.6866,9.6532,9.6587,43500.0
2007-10-29 11:30:00,17.37,17.37,17.31,17.33,23250.0,9.6699,9.6699,9.6365,9.6476,23250.0
2007-10-29 12:00:00,17.31,17.35,17.31,17.31,22350.0,9.6365,9.6587,9.6365,9.6365,22350.0
2007-10-29 12:30:00,17.31,17.33,17.29,17.31,36600.0,9.6365,9.6476,9.6253,9.6365,36600.0
2007-10-29 13:00:00,17.31,17.35,17.3,17.33,16200.0,9.6365,9.6587,9.6309,9.6476,16200.0
2007-10-29 13:30:00,17.33,17.34,17.31,17.32,19950.0,9.6476,9.6532,9.6365,9.642,19950.0
2007-10-29 14:00:00,17.33,17.34,17.28,17.32,40950.0,9.6476,9.6532,9.6198,9.642,40950.0
2007-10-29 14:30:00,17.31,17.36,17.29,17.35,29400.0,9.6365,9.6643,9.6253,9.6587,29400.0
2007-10-29 15:00:00,17.35,17.38,17.35,17.37,33000.0,9.6587,9.6754,9.6587,9.6699,33000.0
2007-10-29 15:30:00,17.36,17.37,17.31,17.34,85950.0,9.6643,9.6699,9.6365,9.6532,85950.0
2007-10-30 09:30:00,17.21,17.39,17.21,17.39,14400.0,9.5808,9.681,9.5808,9.681,14400.0
2007-10-30 10:00:00,17.38,17.5,17.38,17.5,24150.0,9.6754,9.7422,9.6754,9.7422,24150.0
2007-10-30 10:30:00,17.51,17.52,17.49,17.5,25050.0,9.7478,9.7534,9.7367,9.7422,25050.0
2007-10-30 11:00:00,17.5,17.52,17.47,17.49,25650.0,9.7422,9.7534,9.7255,9.7367,25650.0
2007-10-30 11:30:00,17.49,17.58,17.49,17.58,42000.0,9.7367,9.7868,9.7367,9.7868,42000.0
2007-10-30 12:00:00,17.59,17.65,17.59,17.64,31350.0,9.7923,9.8257,9.7923,9.8202,31350.0
2007-10-30 12:30:00,17.64,17.65,17.59,17.61,30150.0,9.8202,9.8257,9.7923,9.8035,30150.0
2007-10-30 13:00:00,17.61,17.62,17.57,17.58,27000.0,9.8035,9.809,9.7812,9.7868,27000.0
2007-10-30 13:30:00,17.57,17.61,17.57,17.59,24900.0,9.7812,9.8035,9.7812,9.7923,24900.0
2007-10-30 14:00:00,17.6,17.64,17.6,17.61,38250.0,9.7979,9.8202,9.7979,9.8035,38250.0
2007-10-30 14:30:00,17.6,17.65,17.59,17.61,50850.0,9.7979,9.8257,9.7923,9.8035,50850.0
2007-10-30 15:00:00,17.61,17.63,17.6,17.61,31350.0,9.8035,9.8146,9.7979,9.8035,31350.0
2007-10-30 15:30:00,17.61,17.61,17.55,17.57,51300.0,9.8035,9.8035,9.7701,9.7812,51300.0
2007-10-31 09:30:00,17.56,17.68,17.56,17.59,21000.0,9.7756,9.8424,9.7756,9.7923,21000.0
2007-10-31 10:00:00,17.61,17.67,17.55,17.57,104400.0,9.8035,9.8369,9.7701,9.7812,104400.0
2007-10-31 10:30:00,17.57,17.65,17.57,17.63,25800.0,9.7812,9.8257,9.7812,9.8146,25800.0
2007-10-31 11:00:00,17.65,17.67,17.64,17.64,17250.0,9.8257,9.8369,9.8202,9.8202,17250.0
2007-10-31 11:30:00,17.63,17.73,17.63,17.73,18300.0,9.8146,9.8703,9.8146,9.8703,18300.0
2007-10-31 12:00:00,17.73,17.81,17.71,17.8,22200.0,9.8703,9.9148,9.8591,9.9093,22200.0
2007-10-31 12:30:00,17.8,17.81,17.77,17.79,11550.0,9.9093,9.9148,9.8926,9.9037,11550.0
2007-10-31 13:00:00,17.79,17.8,17.76,17.79,22350.0,9.9037,9.9093,9.887,9.9037,22350.0
2007-10-31 13:30:00,17.78,17.81,17.77,17.78,11100.0,9.8981,9.9148,9.8926,9.8981,11100.0
2007-10-31 14:00:00,17.78,17.8,17.64,17.67,52050.0,9.8981,9.9093,9.8202,9.8369,52050.0
2007-10-31 14:30:00,17.69,17.88,17.66,17.85,39750.0,9.848,9.9538,9.8313,9.9371,39750.0
2007-10-31 15:00:00,17.85,17.88,17.67,17.7,37800.0,9.9371,9.9538,9.8369,9.8536,37800.0
2007-10-31 15:30:00,17.69,17.75,17.66,17.75,63600.0,9.848,9.8814,9.8313,9.8814,63600.0
2007-11-01 09:30:00,17.67,17.75,17.48,17.48,42600.0,9.8369,9.8814,9.7311,9.7311,42600.0
2007-11-01 10:00:00,17.48,17.52,17.39,17.5,45150.0,9.7311,9.7534,9.681,9.7422,45150.0
2007-11-01 10:30:00,17.51,17.63,17.49,17.63,50700.0,9.7478,9.8146,9.7367,9.8146,50700.0
2007-11-01 11:00:00,17.62,17.71,17.62,17.69,35100.0,9.809,9.8591,9.809,9.848,35100.0
2007-11-01 11:30:00,17.69,17.69,17.63,17.68,21450.0,9.848,9.848,9.8146,9.8424,21450.0
2007-11-01 12:00:00,17.67,17.72,17.67,17.67,14250.0,9.8369,9.8647,9.8369,9.8369,14250.0
2007-11-01 12:30:00,17.67,17.68,17.63,17.67,11550.0,9.8369,9.8424,9.8146,9.8369,11550.0
2007-11-01 13:00:00,17.68,17.71,17.67,17.68,18600.0,9.8424,9.8591,9.8369,9.8424,18600.0
2007-11-01 13:30:00,17.67,17.69,17.66,17.67,21600.0,9.8369,9.848,9.8313,9.8369,21600.0
2007-11-01 14:00:00,17.67,17.73,17.66,17.67,24600.0,9.8369,9.8703,9.8313,9.8369,24600.0
2007-11-01 14:30:00,17.68,17.76,17.66,17.76,24150.0,9.8424,9.887,9.8313,9.887,24150.0
2007-11-01 15:00:00,17.75,17.76,17.61,17.63,67350.0,9.8814,9.887,9.8035,9.8146,67350.0
2007-11-01 15:30:00,17.63,17.73,17.59,17.63,84300.0,9.8146,9.8703,9.7923,9.8146,84300.0
2007-11-02 09:30:00,17.67,18.14,17.3,17.61,35400.0,9.8369,10.0985,9.6309,9.8035,35400.0
2007-11-02 10:00:00,17.61,17.67,17.61,17.66,38700.0,9.8035,9.8369,9.8035,9.8313,38700.0
2007-11-02 10:30:00,17.68,17.69,17.65,17.69,26550.0,9.8424,9.848,9.8257,9.848,26550.0
2007-11-02 11:00:00,17.69,17.69,17.59,17.59,32400.0,9.848,9.848,9.7923,9.7923,32400.0
2007-11-02 11:30:00,17.6,17.65,17.58,17.63,28200.0,9.7979,9.8257,9.7868,9.8146,28200.0
2007-11-02 12:00:00,17.64,17.65,17.61,17.61,18450.0,9.8202,9.8257,9.8035,9.8035,18450.0
2007-11-02 12:30:00,17.63,17.67,17.6,17.67,25650.0,9.8146,9.8369,9.7979,9.8369,25650.0
2007-11-02 13:00:00,17.68,17.75,17.65,17.67,24150.0,9.8424,9.8814,9.8257,9.8369,24150.0
2007-11-02 13:30:00,17.69,17.75,17.69,17.69,26400.0,9.848,9.8814,9.848,9.848,26400.0
2007-11-02 14:00:00,17.69,17.71,17.65,17.69,33000.0,9.848,9.8591,9.8257,9.848,33000.0
2007-11-02 14:30:00,17.7,17.72,17.65,17.67,20850.0,9.8536,9.8647,9.8257,9.8369,20850.0
2007-11-02 15:00:00,17.67,17.72,17.61,17.69,34650.0,9.8369,9.8647,9.8035,9.848,34650.0
2007-11-02 15:30:00,17.69,17.78,17.65,17.75,54900.0,9.848,9.8981,9.8257,9.8814,54900.0
2007-11-05 09:30:00,17.67,17.67,17.54,17.58,14250.0,9.8369,9.8369,9.7645,9.7868,14250.0
2007-11-05 10:00:00,17.57,17.61,17.55,17.6,15750.0,9.7812,9.8035,9.7701,9.7979,15750.0
2007-11-05 10:30:00,17.59,17.69,17.59,17.65,14550.0,9.7923,9.848,9.7923,9.8257,14550.0
2007-11-05 11:00:00,17.66,17.67,17.62,17.62,10650.0,9.8313,9.8369,9.809,9.809,10650.0
2007-11-05 11:30:00,17.61,17.65,17.6,17.63,12000.0,9.8035,9.8257,9.7979,9.8146,12000.0
2007-11-05 12:00:00,17.64,17.64,17.59,17.6,17550.0,9.8202,9.8202,9.7923,9.7979,17550.0
2007-11-05 12:30:00,17.59,17.65,17.59,17.61,18750.0,9.7923,9.8257,9.7923,9.8035,18750.0
2007-11-05 13:00:00,17.63,17.63,17.57,17.57,15000.0,9.8146,9.8146,9.7812,9.7812,15000.0
2007-11-05 13:30:00,17.57,17.58,17.5,17.53,25500.0,9.7812,9.7868,9.7422,9.7589,25500.0
2007-11-05 14:00:00,17.53,17.56,17.49,17.53,36600.0,9.7589,9.7756,9.7367,9.7589,36600.0
2007-11-05 14:30:00,17.53,17.54,17.49,17.51,37050.0,9.7589,9.7645,9.7367,9.7478,37050.0
2007-11-05 15:00:00,17.51,17.6,17.51,17.58,67050.0,9.7478,9.7979,9.7478,9.7868,67050.0
2007-11-05 15:30:00,17.59,17.63,17.53,17.53,72450.0,9.7923,9.8146,9.7589,9.7589,72450.0
2007-11-06 09:30:00,17.61,17.61,17.48,17.53,20100.0,9.8035,9.8035,9.7311,9.7589,20100.0
2007-11-06 10:00:00,17.51,17.53,17.44,17.45,26400.0,9.7478,9.7589,9.7088,9.7144,26400.0
2007-11-06 10:30:00,17.44,17.45,17.33,17.35,22350.0,9.7088,9.7144,9.6476,9.6587,22350.0
2007-11-06 11:00:00,17.35,17.37,17.33,17.36,52050.0,9.6587,9.6699,9.6476,9.6643,52050.0
2007-11-06 11:30:00,17.36,17.41,17.33,17.39,8850.0,9.6643,9.6921,9.6476,9.681,8850.0
2007-11-06 12:00:00,17.39,17.39,17.36,17.39,15900.0,9.681,9.681,9.6643,9.681,15900.0
2007-11-06 12:30:00,17.39,17.4,17.39,17.39,6750.0,9.681,9.6866,9.681,9.681,6750.0
2007-11-06 13:00:00,17.39,17.41,17.39,17.41,10200.0,9.681,9.6921,9.681,9.6921,10200.0
2007-11-06 13:30:00,17.39,17.42,17.39,17.41,18900.0,9.681,9.6977,9.681,9.6921,18900.0
2007-11-06 14:00:00,17.4,17.45,17.4,17.45,21750.0,9.6866,9.7144,9.6866,9.7144,21750.0
2007-11-06 14:30:00,17.43,17.45,17.42,17.43,28650.0,9.7033,9.7144,9.6977,9.7033,28650.0
2007-11-06 15:00:00,17.43,17.49,17.43,17.47,27450.0,9.7033,9.7367,9.7033,9.7255,27450.0
2007-11-06 15:30:00,17.49,17.55,17.47,17.54,25350.0,9.7367,9.7701,9.7255,9.7645,25350.0
2007-11-07 09:30:00,17.49,17.56,17.37,17.44,29400.0,9.7367,9.7756,9.6699,9.7088,29400.0
2007-11-07 10:00:00,17.47,17.52,17.44,17.44,18750.0,9.7255,9.7534,9.7088,9.7088,18750.0
2007-11-07 10:30:00,17.45,17.47,17.35,17.35,13800.0,9.7144,9.7255,9.6587,9.6587,13800.0
2007-11-07 11:00:00,17.35,17.41,17.33,17.41,18750.0,9.6587,9.6921,9.6476,9.6921,18750.0
2007-11-07 11:30:00,17.42,17.43,17.39,17.39,15000.0,9.6977,9.7033,9.681,9.681,15000.0
2007-11-07 12:00:00,17.39,17.41,17.35,17.41,31800.0,9.681,9.6921,9.6587,9.6921,31800.0
2007-11-07 12:30:00,17.41,17.41,17.36,17.37,30600.0,9.6921,9.6921,9.6643,9.6699,30600.0
2007-11-07 13:00:00,17.4,17.41,17.31,17.39,53700.0,9.6866,9.6921,9.6365,9.681,53700.0
2007-11-07 13:30:00,17.38,17.43,17.38,17.39,28200.0,9.6754,9.7033,9.6754,9.681,28200.0
2007-11-07 14:00:00,17.4,17.5,17.38,17.48,35850.0,9.6866,9.7422,9.6754,9.7311,35850.0
2007-11-07 14:30:00,17.45,17.49,17.38,17.41,24300.0,9.7144,9.7367,9.6754,9.6921,24300.0
2007-11-07 15:00:00,17.41,17.43,17.33,17.33,40200.0,9.6921,9.7033,9.6476,9.6476,40200.0
2007-11-07 15:30:00,17.33,17.37,17.29,17.33,133200.0,9.6476,9.6699,9.6253,9.6476,133200.0
2007-11-08 09:30:00,17.33,17.41,17.33,17.37,43200.0,9.6476,9.6921,9.6476,9.6699,43200.0
2007-11-08 10:00:00,17.35,17.43,17.33,17.41,45300.0,9.6587,9.7033,9.6476,9.6921,45300.0
2007-11-08 10:30:00,17.4,17.46,17.33,17.46,21900.0,9.6866,9.72,9.6476,9.72,21900.0
2007-11-08 11:00:00,17.46,17.53,17.45,17.5,20850.0,9.72,9.7589,9.7144,9.7422,20850.0
2007-11-08 11:30:00,17.51,17.6,17.48,17.59,38550.0,9.7478,9.7979,9.7311,9.7923,38550.0
2007-11-08 12:00:00,17.61,17.64,17.57,17.61,27600.0,9.8035,9.8202,9.7812,9.8035,27600.0
2007-11-08 12:30:00,17.63,17.63,17.51,17.58,28200.0,9.8146,9.8146,9.7478,9.7868,28200.0
2007-11-08 13:00:00,17.58,17.58,17.49,17.55,27300.0,9.7868,9.7868,9.7367,9.7701,27300.0
2007-11-08 13:30:00,17.57,17.59,17.5,17.57,35250.0,9.7812,9.7923,9.7422,9.7812,35250.0
2007-11-08 14:00:00,17.57,17.57,17.46,17.56,27900.0,9.7812,9.7812,9.72,9.7756,27900.0
2007-11-08 14:30:00,17.57,17.63,17.53,17.61,30000.0,9.7812,9.8146,9.7589,9.8035,30000.0
2007-11-08 15:00:00,17.61,17.64,17.52,17.58,72450.0,9.8035,9.8202,9.7534,9.7868,72450.0
2007-11-08 15:30:00,17.57,17.65,17.52,17.57,71400.0,9.7812,9.8257,9.7534,9.7812,71400.0
2007-11-09 09:30:00,17.55,17.55,17.35,17.54,18900.0,9.7701,9.7701,9.6587,9.7645,18900.0
2007-11-09 10:00:00,17.51,17.63,17.47,17.57,28350.0,9.7478,9.8146,9.7255,9.7812,28350.0
2007-11-09 10:30:00,17.59,17.64,17.53,17.55,43650.0,9.7923,9.8202,9.7589,9.7701,43650.0
2007-11-09 11:00:00,17.53,17.55,17.44,17.44,24150.0,9.7589,9.7701,9.7088,9.7088,24150.0
2007-11-09 11:30:00,17.43,17.53,17.43,17.49,23100.0,9.7033,9.7589,9.7033,9.7367,23100.0
2007-11-09 12:00:00,17.51,17.51,17.46,17.5,24000.0,9.7478,9.7478,9.72,9.7422,24000.0
2007-11-09 12:30:00,17.5,17.57,17.5,17.52,25800.0,9.7422,9.7812,9.7422,9.7534,25800.0
2007-11-09 13:00:00,17.52,17.53,17.46,17.48,22200.0,9.7534,9.7589,9.72,9.7311,22200.0
2007-11-09 13:30:00,17.49,17.52,17.47,17.48,14700.0,9.7367,9.7534,9.7255,9.7311,14700.0
2007-11-09 14:00:00,17.48,17.61,17.45,17.59,56700.0,9.7311,9.8035,9.7144,9.7923,56700.0
2007-11-09 14:30:00,17.59,17.65,17.51,17.51,40050.0,9.7923,9.8257,9.7478,9.7478,40050.0
2007-11-09 15:00:00,17.53,17.65,17.53,17.62,54900.0,9.7589,9.8257,9.7589,9.809,54900.0
2007-11-09 15:30:00,17.63,17.64,17.51,17.54,51900.0,9.8146,9.8202,9.7478,9.7645,51900.0
2007-11-12 09:30:00,17.49,17.54,17.41,17.45,20700.0,9.7367,9.7645,9.6921,9.7144,20700.0
2007-11-12 10:00:00,17.47,17.53,17.43,17.49,28050.0,9.7255,9.7589,9.7033,9.7367,28050.0
2007-11-12 10:30:00,17.51,17.63,17.51,17.6,28350.0,9.7478,9.8146,9.7478,9.7979,28350.0
2007-11-12 11:00:00,17.63,17.66,17.6,17.65,37050.0,9.8146,9.8313,9.7979,9.8257,37050.0
2007-11-12 11:30:00,17.64,17.65,17.55,17.6,33600.0,9.8202,9.8257,9.7701,9.7979,33600.0
2007-11-12 12:00:00,17.59,17.67,17.58,17.67,20700.0,9.7923,9.8369,9.7868,9.8369,20700.0
2007-11-12 12:30:00,17.67,17.7,17.67,17.69,34050.0,9.8369,9.8536,9.8369,9.848,34050.0
2007-11-12 13:00:00,17.69,17.72,17.67,17.71,23100.0,9.848,9.8647,9.8369,9.8591,23100.0
2007-11-12 13:30:00,17.71,17.71,17.65,17.67,31500.0,9.8591,9.8591,9.8257,9.8369,31500.0
2007-11-12 14:00:00,17.66,17.69,17.62,17.65,36600.0,9.8313,9.848,9.809,9.8257,36600.0
2007-11-12 14:30:00,17.65,17.71,17.65,17.65,34350.0,9.8257,9.8591,9.8257,9.8257,34350.0
2007-11-12 15:00:00,17.65,17.66,17.56,17.58,53550.0,9.8257,9.8313,9.7756,9.7868,53550.0
2007-11-12 15:30:00,17.59,17.64,17.49,17.5,50100.0,9.7923,9.8202,9.7367,9.7422,50100.0
2007-11-13 09:30:00,17.61,17.65,17.52,17.55,14850.0,9.8035,9.8257,9.7534,9.7701,14850.0
2007-11-13 10:00:00,17.55,17.57,17.48,17.51,16650.0,9.7701,9.7812,9.7311,9.7478,16650.0
2007-11-13 10:30:00,17.49,17.56,17.45,17.45,69450.0,9.7367,9.7756,9.7144,9.7144,69450.0
2007-11-13 11:00:00,17.47,17.49,17.43,17.43,26700.0,9.7255,9.7367,9.7033,9.7033,26700.0
2007-11-13 11:30:00,17.42,17.43,17.33,17.33,39600.0,9.6977,9.7033,9.6476,9.6476,39600.0
2007-11-13 12:00:00,17.34,17.35,17.31,17.33,36900.0,9.6532,9.6587,9.6365,9.6476,36900.0
2007-11-13 12:30:00,17.34,17.35,17.33,17.33,13500.0,9.6532,9.6587,9.6476,9.6476,13500.0
2007-11-13 13:00:00,17.33,17.38,17.32,17.37,16050.0,9.6476,9.6754,9.642,9.6699,16050.0
2007-11-13 13:30:00,17.37,17.45,17.37,17.43,29700.0,9.6699,9.7144,9.6699,9.7033,29700.0
2007-11-13 14:00:00,17.44,17.46,17.41,17.43,20250.0,9.7088,9.72,9.6921,9.7033,20250.0
2007-11-13 14:30:00,17.45,17.51,17.43,17.5,27900.0,9.7144,9.7478,9.7033,9.7422,27900.0
2007-11-13 15:00:00,17.5,17.54,17.49,17.53,30900.0,9.7422,9.7645,9.7367,9.7589,30900.0
2007-11-13 15:30:00,17.54,17.63,17.53,17.61,44700.0,9.7645,9.8146,9.7589,9.8035,44700.0
2007-11-14 09:30:00,17.7,17.7,17.31,17.43,29100.0,9.8536,9.8536,9.6365,9.7033,29100.0
2007-11-14 10:00:00,17.44,17.53,17.43,17.45,15450.0,9.7088,9.7589,9.7033,9.7144,15450.0
2007-11-14 10:30:00,17.45,17.56,17.42,17.51,20550.0,9.7144,9.7756,9.6977,9.7478,20550.0
2007-11-14 11:00:00,17.51,17.52,17.41,17.43,11700.0,9.7478,9.7534,9.6921,9.7033,11700.0
2007-11-14 11:30:00,17.43,17.49,17.41,17.47,11700.0,9.7033,9.7367,9.6921,9.7255,11700.0
2007-11-14 12:00:00,17.45,17.53,17.44,17.51,22950.0,9.7144,9.7589,9.7088,9.7478,22950.0
2007-11-14 12:30:00,17.51,17.52,17.43,17.43,17250.0,9.7478,9.7534,9.7033,9.7033,17250.0
2007-11-14 13:00:00,17.43,17.5,17.43,17.49,15450.0,9.7033,9.7422,9.7033,9.7367,15450.0
2007-11-14 13:30:00,17.49,17.5,17.4,17.4,24000.0,9.7367,9.7422,9.6866,9.6866,24000.0
2007-11-14 14:00:00,17.39,17.45,17.34,17.43,18000.0,9.681,9.7144,9.6532,9.7033,18000.0
2007-11-14 14:30:00,17.43,17.44,17.38,17.41,19800.0,9.7033,9.7088,9.6754,9.6921,19800.0
2007-11-14 15:00:00,17.39,17.46,17.39,17.42,35850.0,9.681,9.72,9.681,9.6977,35850.0
2007-11-14 15:30:00,17.42,17.42,17.21,17.34,81300.0,9.6977,9.6977,9.5808,9.6532,81300.0
2007-11-15 09:30:00,17.33,17.41,17.28,17.31,181950.0,9.6476,9.6921,9.6198,9.6365,181950.0
2007-11-15 10:00:00,17.31,17.33,17.26,17.32,148050.0,9.6365,9.6476,9.6086,9.642,148050.0
2007-11-15 10:30:00,17.31,17.4,17.29,17.37,145050.0,9.6365,9.6866,9.6253,9.6699,145050.0
2007-11-15 11:00:00,17.35,17.36,17.21,17.21,22350.0,9.6587,9.6643,9.5808,9.5808,22350.0
2007-11-15 11:30:00,17.23,17.33,17.21,17.33,48600.0,9.5919,9.6476,9.5808,9.6476,48600.0
2007-11-15 12:00:00,17.33,17.34,17.25,17.25,34650.0,9.6476,9.6532,9.6031,9.6031,34650.0
2007-11-15 12:30:00,17.24,17.25,17.19,17.2,28350.0,9.5975,9.6031,9.5697,9.5752,28350.0
2007-11-15 13:00:00,17.2,17.23,17.19,17.23,24900.0,9.5752,9.5919,9.5697,9.5919,24900.0
2007-11-15 13:30:00,17.23,17.26,17.18,17.18,34650.0,9.5919,9.6086,9.5641,9.5641,34650.0
2007-11-15 14:00:00,17.2,17.21,17.13,17.14,70650.0,9.5752,9.5808,9.5363,9.5418,70650.0
2007-11-15 14:30:00,17.14,17.15,17.03,17.05,66450.0,9.5418,9.5474,9.4806,9.4917,66450.0
2007-11-15 15:00:00,17.05,17.09,16.99,17.0,109350.0,9.4917,9.514,9.4583,9.4639,109350.0
2007-11-15 15:30:00,17.0,17.0,16.86,16.95,207600.0,9.4639,9.4639,9.386,9.4361,207600.0
2007-11-16 09:30:00,16.86,16.99,16.69,16.69,73350.0,9.386,9.4583,9.2913,9.2913,73350.0
2007-11-16 10:00:00,16.71,16.71,16.61,16.61,79500.0,9.3024,9.3024,9.2468,9.2468,79500.0
2007-11-16 10:30:00,16.62,16.73,16.62,16.73,47850.0,9.2523,9.3136,9.2523,9.3136,47850.0
2007-11-16 11:00:00,16.72,16.79,16.67,16.67,46050.0,9.308,9.347,9.2802,9.2802,46050.0
2007-11-16 11:30:00,16.67,16.73,16.66,16.66,60450.0,9.2802,9.3136,9.2746,9.2746,60450.0
2007-11-16 12:00:00,16.67,16.71,16.66,16.67,58950.0,9.2802,9.3024,9.2746,9.2802,58950.0
2007-11-16 12:30:00,16.66,16.71,16.64,16.66,79350.0,9.2746,9.3024,9.2635,9.2746,79350.0
2007-11-16 13:00:00,16.65,16.69,16.63,16.67,58950.0,9.269,9.2913,9.2579,9.2802,58950.0
2007-11-16 13:30:00,16.66,16.73,16.65,16.68,67650.0,9.2746,9.3136,9.269,9.2857,67650.0
2007-11-16 14:00:00,16.69,16.73,16.63,16.69,91500.0,9.2913,9.3136,9.2579,9.2913,91500.0
2007-11-16 14:30:00,16.69,16.7,16.61,16.69,69900.0,9.2913,9.2969,9.2468,9.2913,69900.0
2007-11-16 15:00:00,16.7,16.71,16.61,16.67,86400.0,9.2969,9.3024,9.2468,9.2802,86400.0
2007-11-16 15:30:00,16.67,16.71,16.6,16.68,142050.0,9.2802,9.3024,9.2412,9.2857,142050.0
2007-11-19 09:30:00,16.62,16.71,16.53,16.59,46500.0,9.2523,9.3024,9.2022,9.2356,46500.0
2007-11-19 10:00:00,16.59,16.62,16.55,16.57,74400.0,9.2356,9.2523,9.2134,9.2245,74400.0
2007-11-19 10:30:00,16.57,16.59,16.53,16.54,63600.0,9.2245,9.2356,9.2022,9.2078,63600.0
2007-11-19 11:00:00,16.53,16.59,16.53,16.57,40950.0,9.2022,9.2356,9.2022,9.2245,40950.0
2007-11-19 11:30:00,16.57,16.6,16.55,16.57,42600.0,9.2245,9.2412,9.2134,9.2245,42600.0
2007-11-19 12:00:00,16.57,16.61,16.55,16.59,49200.0,9.2245,9.2468,9.2134,9.2356,49200.0
2007-11-19 12:30:00,16.61,16.61,16.58,16.6,39300.0,9.2468,9.2468,9.2301,9.2412,39300.0
2007-11-19 13:00:00,16.6,16.63,16.56,16.62,61500.0,9.2412,9.2579,9.2189,9.2523,61500.0
2007-11-19 13:30:00,16.63,16.67,16.57,16.59,51600.0,9.2579,9.2802,9.2245,9.2356,51600.0
2007-11-19 14:00:00,16.57,16.65,16.57,16.63,84600.0,9.2245,9.269,9.2245,9.2579,84600.0
2007-11-19 14:30:00,16.64,16.66,16.61,16.62,42750.0,9.2635,9.2746,9.2468,9.2523,42750.0
2007-11-19 15:00:00,16.62,16.65,16.59,16.6,139950.0,9.2523,9.269,9.2356,9.2412,139950.0
2007-11-19 15:30:00,16.61,16.69,16.59,16.65,72600.0,9.2468,9.2913,9.2356,9.269,72600.0
2007-11-20 09:30:00,16.68,16.71,16.53,16.56,65250.0,9.2857,9.3024,9.2022,9.2189,65250.0
2007-11-20 10:00:00,16.58,16.59,16.53,16.56,46050.0,9.2301,9.2356,9.2022,9.2189,46050.0
2007-11-20 10:30:00,16.55,16.67,16.55,16.66,61650.0,9.2134,9.2802,9.2134,9.2746,61650.0
2007-11-20 11:00:00,16.66,16.67,16.63,16.65,46350.0,9.2746,9.2802,9.2579,9.269,46350.0
2007-11-20 11:30:00,16.63,16.69,16.63,16.66,42450.0,9.2579,9.2913,9.2579,9.2746,42450.0
2007-11-20 12:00:00,16.65,16.67,16.62,16.64,265050.0,9.269,9.2802,9.2523,9.2635,265050.0
2007-11-20 12:30:00,16.63,16.71,16.62,16.7,49800.0,9.2579,9.3024,9.2523,9.2969,49800.0
2007-11-20 13:00:00,16.7,16.7,16.63,16.67,55050.0,9.2969,9.2969,9.2579,9.2802,55050.0
2007-11-20 13:30:00,16.67,16.73,16.65,16.69,46650.0,9.2802,9.3136,9.269,9.2913,46650.0
2007-11-20 14:00:00,16.68,16.77,16.57,16.57,68850.0,9.2857,9.3359,9.2245,9.2245,68850.0
2007-11-20 14:30:00,16.58,16.67,16.53,16.61,46650.0,9.2301,9.2802,9.2022,9.2468,46650.0
2007-11-20 15:00:00,16.62,16.73,16.61,16.71,40800.0,9.2523,9.3136,9.2468,9.3024,40800.0
2007-11-20 15:30:00,16.73,16.81,16.71,16.77,46650.0,9.3136,9.3581,9.3024,9.3359,46650.0
2007-11-21 09:30:00,16.77,16.85,16.71,16.75,21300.0,9.3359,9.3804,9.3024,9.3247,21300.0
2007-11-21 10:00:00,16.77,16.85,16.71,16.82,21600.0,9.3359,9.3804,9.3024,9.3637,21600.0
2007-11-21 10:30:00,16.81,16.81,16.69,16.79,55050.0,9.3581,9.3581,9.2913,9.347,55050.0
2007-11-21 11:00:00,16.79,16.83,16.75,16.81,19200.0,9.347,9.3693,9.3247,9.3581,19200.0
2007-11-21 11:30:00,16.83,16.86,16.8,16.82,16950.0,9.3693,9.386,9.3526,9.3637,16950.0
2007-11-21 12:00:00,16.82,16.85,16.77,16.79,19200.0,9.3637,9.3804,9.3359,9.347,19200.0
2007-11-21 12:30:00,16.8,16.88,16.79,16.87,27750.0,9.3526,9.3971,9.347,9.3915,27750.0
2007-11-21 13:00:00,16.86,16.87,16.79,16.8,22950.0,9.386,9.3915,9.347,9.3526,22950.0
2007-11-21 13:30:00,16.8,16.81,16.75,16.78,21900.0,9.3526,9.3581,9.3247,9.3414,21900.0
2007-11-21 14:00:00,16.79,16.81,16.77,16.79,22650.0,9.347,9.3581,9.3359,9.347,22650.0
2007-11-21 14:30:00,16.79,16.85,16.79,16.83,21300.0,9.347,9.3804,9.347,9.3693,21300.0
2007-11-21 15:00:00,16.83,16.85,16.7,16.71,42450.0,9.3693,9.3804,9.2969,9.3024,42450.0
2007-11-21 15:30:00,16.71,16.76,16.67,16.69,47250.0,9.3024,9.3303,9.2802,9.2913,47250.0
2007-11-23 09:30:00,16.75,16.75,16.65,16.68,8550.0,9.3247,9.3247,9.269,9.2857,8550.0
2007-11-23 10:00:00,16.65,16.66,16.57,16.57,13950.0,9.269,9.2746,9.2245,9.2245,13950.0
2007-11-23 10:30:00,16.57,16.62,16.55,16.61,23550.0,9.2245,9.2523,9.2134,9.2468,23550.0
2007-11-23 11:00:00,16.61,16.63,16.57,16.62,16200.0,9.2468,9.2579,9.2245,9.2523,16200.0
2007-11-23 11:30:00,16.63,16.69,16.63,16.67,12600.0,9.2579,9.2913,9.2579,9.2802,12600.0
2007-11-23 12:00:00,16.7,16.71,16.66,16.7,11850.0,9.2969,9.3024,9.2746,9.2969,11850.0
2007-11-23 12:30:00,16.7,16.72,16.67,16.67,21450.0,9.2969,9.308,9.2802,9.2802,21450.0
2007-11-26 09:30:00,16.73,16.93,16.66,16.93,24300.0,9.3136,9.4249,9.2746,9.4249,24300.0
2007-11-26 10:00:00,16.92,16.93,16.87,16.91,26850.0,9.4194,9.4249,9.3915,9.4138,26850.0
2007-11-26 10:30:00,16.91,16.93,16.84,16.85,37650.0,9.4138,9.4249,9.3748,9.3804,37650.0
2007-11-26 11:00:00,16.85,16.86,16.78,16.79,45300.0,9.3804,9.386,9.3414,9.347,45300.0
2007-11-26 11:30:00,16.79,16.85,16.77,16.82,35400.0,9.347,9.3804,9.3359,9.3637,35400.0
2007-11-26 12:00:00,16.81,16.86,16.81,16.86,16500.0,9.3581,9.386,9.3581,9.386,16500.0
2007-11-26 12:30:00,16.86,16.89,16.83,16.88,15750.0,9.386,9.4027,9.3693,9.3971,15750.0
2007-11-26 13:00:00,16.9,16.91,16.88,16.89,23100.0,9.4082,9.4138,9.3971,9.4027,23100.0
2007-11-26 13:30:00,16.89,16.91,16.83,16.85,35850.0,9.4027,9.4138,9.3693,9.3804,35850.0
2007-11-26 14:00:00,16.85,16.89,16.83,16.87,26550.0,9.3804,9.4027,9.3693,9.3915,26550.0
2007-11-26 14:30:00,16.87,16.88,16.82,16.82,32400.0,9.3915,9.3971,9.3637,9.3637,32400.0
2007-11-26 15:00:00,16.83,16.85,16.75,16.78,57600.0,9.3693,9.3804,9.3247,9.3414,57600.0
2007-11-26 15:30:00,16.78,16.78,16.69,16.71,25350.0,9.3414,9.3414,9.2913,9.3024,25350.0
2007-11-27 09:30:00,16.79,16.91,16.75,16.87,48450.0,9.347,9.4138,9.3247,9.3915,48450.0
2007-11-27 10:00:00,16.85,16.87,16.79,16.8,48450.0,9.3804,9.3915,9.347,9.3526,48450.0
2007-11-27 10:30:00,16.8,16.88,16.8,16.88,36750.0,9.3526,9.3971,9.3526,9.3971,36750.0
2007-11-27 11:00:00,16.89,16.93,16.87,16.9,24000.0,9.4027,9.4249,9.3915,9.4082,24000.0
2007-11-27 11:30:00,16.91,16.93,16.88,16.89,27300.0,9.4138,9.4249,9.3971,9.4027,27300.0
2007-11-27 12:00:00,16.88,16.93,16.87,16.87,31200.0,9.3971,9.4249,9.3915,9.3915,31200.0
2007-11-27 12:30:00,16.89,16.99,16.89,16.99,11550.0,9.4027,9.4583,9.4027,9.4583,11550.0
2007-11-27 13:00:00,16.97,16.98,16.91,16.94,19350.0,9.4472,9.4528,9.4138,9.4305,19350.0
2007-11-27 13:30:00,16.93,16.95,16.87,16.88,15450.0,9.4249,9.4361,9.3915,9.3971,15450.0
2007-11-27 14:00:00,16.89,16.96,16.84,16.93,45450.0,9.4027,9.4416,9.3748,9.4249,45450.0
2007-11-27 14:30:00,16.93,16.93,16.84,16.93,47100.0,9.4249,9.4249,9.3748,9.4249,47100.0
2007-11-27 15:00:00,16.93,16.98,16.89,16.98,58050.0,9.4249,9.4528,9.4027,9.4528,58050.0
2007-11-27 15:30:00,16.97,17.03,16.92,16.95,63150.0,9.4472,9.4806,9.4194,9.4361,63150.0
2007-11-28 09:30:00,16.93,17.07,16.93,17.04,28800.0,9.4249,9.5029,9.4249,9.4862,28800.0
2007-11-28 10:00:00,17.01,17.13,17.01,17.13,44550.0,9.4695,9.5363,9.4695,9.5363,44550.0
2007-11-28 10:30:00,17.13,17.13,17.06,17.09,38100.0,9.5363,9.5363,9.4973,9.514,38100.0
2007-11-28 11:00:00,17.09,17.12,17.07,17.08,44100.0,9.514,9.5307,9.5029,9.5084,44100.0
2007-11-28 11:30:00,17.09,17.11,17.07,17.1,30600.0,9.514,9.5251,9.5029,9.5196,30600.0
2007-11-28 12:00:00,17.09,17.11,17.07,17.11,29400.0,9.514,9.5251,9.5029,9.5251,29400.0
2007-11-28 12:30:00,17.11,17.11,17.07,17.09,25200.0,9.5251,9.5251,9.5029,9.514,25200.0
2007-11-28 13:00:00,17.09,17.17,17.07,17.13,29550.0,9.514,9.5585,9.5029,9.5363,29550.0
2007-11-28 13:30:00,17.14,17.21,17.14,17.19,27600.0,9.5418,9.5808,9.5418,9.5697,27600.0
2007-11-28 14:00:00,17.18,17.22,17.15,17.15,31350.0,9.5641,9.5864,9.5474,9.5474,31350.0
2007-11-28 14:30:00,17.15,17.18,17.13,17.13,72750.0,9.5474,9.5641,9.5363,9.5363,72750.0
2007-11-28 15:00:00,17.13,17.18,17.12,17.18,84900.0,9.5363,9.5641,9.5307,9.5641,84900.0
2007-11-28 15:30:00,17.18,17.21,17.17,17.21,85350.0,9.5641,9.5808,9.5585,9.5808,85350.0
2007-11-29 09:30:00,17.24,17.34,17.18,17.28,27150.0,9.5975,9.6532,9.5641,9.6198,27150.0
2007-11-29 10:00:00,17.29,17.33,17.23,17.28,30150.0,9.6253,9.6476,9.5919,9.6198,30150.0
2007-11-29 10:30:00,17.28,17.33,17.27,17.32,26100.0,9.6198,9.6476,9.6142,9.642,26100.0
2007-11-29 11:00:00,17.29,17.33,17.29,17.3,61500.0,9.6253,9.6476,9.6253,9.6309,61500.0
2007-11-29 11:30:00,17.3,17.36,17.3,17.32,77100.0,9.6309,9.6643,9.6309,9.642,77100.0
2007-11-29 12:00:00,17.3,17.35,17.29,17.33,45150.0,9.6309,9.6587,9.6253,9.6476,45150.0
2007-11-29 12:30:00,17.33,17.33,17.29,17.31,32400.0,9.6476,9.6476,9.6253,9.6365,32400.0
2007-11-29 13:00:00,17.31,17.31,17.26,17.29,28950.0,9.6365,9.6365,9.6086,9.6253,28950.0
2007-11-29 13:30:00,17.29,17.33,17.24,17.25,30600.0,9.6253,9.6476,9.5975,9.6031,30600.0
2007-11-29 14:00:00,17.27,17.29,17.21,17.28,47400.0,9.6142,9.6253,9.5808,9.6198,47400.0
2007-11-29 14:30:00,17.28,17.31,17.25,17.31,48450.0,9.6198,9.6365,9.6031,9.6365,48450.0
2007-11-29 15:00:00,17.31,17.34,17.29,17.32,70950.0,9.6365,9.6532,9.6253,9.642,70950.0
2007-11-29 15:30:00,17.3,17.43,17.29,17.39,126150.0,9.6309,9.7033,9.6253,9.681,126150.0
2007-11-30 09:30:00,17.53,17.6,17.45,17.54,46950.0,9.7589,9.7979,9.7144,9.7645,46950.0
2007-11-30 10:00:00,17.54,17.55,17.41,17.46,63750.0,9.7645,9.7701,9.6921,9.72,63750.0
2007-11-30 10:30:00,17.47,17.49,17.4,17.47,39000.0,9.7255,9.7367,9.6866,9.7255,39000.0
2007-11-30 11:00:00,17.47,17.48,17.43,17.47,26250.0,9.7255,9.7311,9.7033,9.7255,26250.0
2007-11-30 11:30:00,17.46,17.48,17.45,17.48,18000.0,9.72,9.7311,9.7144,9.7311,18000.0
2007-11-30 12:00:00,17.47,17.47,17.42,17.46,31650.0,9.7255,9.7255,9.6977,9.72,31650.0
2007-11-30 12:30:00,17.46,17.47,17.43,17.47,10800.0,9.72,9.7255,9.7033,9.7255,10800.0
2007-11-30 13:00:00,17.47,17.51,17.46,17.51,15450.0,9.7255,9.7478,9.72,9.7478,15450.0
2007-11-30 13:30:00,17.51,17.53,17.49,17.49,19050.0,9.7478,9.7589,9.7367,9.7367,19050.0
2007-11-30 14:00:00,17.49,17.52,17.47,17.5,21450.0,9.7367,9.7534,9.7255,9.7422,21450.0
2007-11-30 14:30:00,17.5,17.56,17.49,17.5,52350.0,9.7422,9.7756,9.7367,9.7422,52350.0
2007-11-30 15:00:00,17.49,17.5,17.45,17.5,51000.0,9.7367,9.7422,9.7144,9.7422,51000.0
2007-11-30 15:30:00,17.49,17.63,17.49,17.59,113100.0,9.7367,9.8146,9.7367,9.7923,113100.0
2007-12-03 09:30:00,17.63,17.69,17.6,17.6,38700.0,9.8146,9.848,9.7979,9.7979,38700.0
2007-12-03 10:00:00,17.6,17.6,17.53,17.59,56250.0,9.7979,9.7979,9.7589,9.7923,56250.0
2007-12-03 10:30:00,17.6,17.73,17.59,17.73,45150.0,9.7979,9.8703,9.7923,9.8703,45150.0
2007-12-03 11:00:00,17.73,17.8,17.72,17.79,33450.0,9.8703,9.9093,9.8647,9.9037,33450.0
2007-12-03 11:30:00,17.81,17.83,17.8,17.8,23250.0,9.9148,9.926,9.9093,9.9093,23250.0
2007-12-03 12:00:00,17.8,17.86,17.8,17.86,20700.0,9.9093,9.9427,9.9093,9.9427,20700.0
2007-12-03 12:30:00,17.85,17.91,17.85,17.88,20400.0,9.9371,9.9705,9.9371,9.9538,20400.0
2007-12-03 13:00:00,17.87,17.92,17.85,17.87,27300.0,9.9482,9.9761,9.9371,9.9482,27300.0
2007-12-03 13:30:00,17.86,17.86,17.77,17.77,18750.0,9.9427,9.9427,9.8926,9.8926,18750.0
2007-12-03 14:00:00,17.77,17.77,17.74,17.76,21450.0,9.8926,9.8926,9.8759,9.887,21450.0
2007-12-03 14:30:00,17.76,17.81,17.75,17.81,18300.0,9.887,9.9148,9.8814,9.9148,18300.0
2007-12-03 15:00:00,17.8,17.84,17.77,17.83,37200.0,9.9093,9.9315,9.8926,9.926,37200.0
2007-12-03 15:30:00,17.83,17.87,17.73,17.74,81750.0,9.926,9.9482,9.8703,9.8759,81750.0
2007-12-04 09:30:00,17.63,17.93,17.63,17.8,46050.0,9.8146,9.9816,9.8146,9.9093,46050.0
2007-12-04 10:00:00,17.81,17.86,17.77,17.86,29700.0,9.9148,9.9427,9.8926,9.9427,29700.0
2007-12-04 10:30:00,17.86,17.87,17.8,17.83,31950.0,9.9427,9.9482,9.9093,9.926,31950.0
2007-12-04 11:00:00,17.83,17.91,17.8,17.89,48150.0,9.926,9.9705,9.9093,9.9594,48150.0
2007-12-04 11:30:00,17.89,17.93,17.87,17.92,17100.0,9.9594,9.9816,9.9482,9.9761,17100.0
2007-12-04 12:00:00,17.93,17.99,17.93,17.95,16350.0,9.9816,10.015,9.9816,9.9928,16350.0
2007-12-04 12:30:00,17.95,17.97,17.93,17.94,25800.0,9.9928,10.0039,9.9816,9.9872,25800.0
2007-12-04 13:00:00,17.95,17.95,17.92,17.93,13800.0,9.9928,9.9928,9.9761,9.9816,13800.0
2007-12-04 13:30:00,17.93,18.0,17.93,17.99,25500.0,9.9816,10.0206,9.9816,10.015,25500.0
2007-12-04 14:00:00,17.99,18.05,17.99,18.03,55950.0,10.015,10.0484,10.015,10.0373,55950.0
2007-12-04 14:30:00,18.04,18.09,18.04,18.09,25800.0,10.0429,10.0707,10.0429,10.0707,25800.0
2007-12-04 15:00:00,18.09,18.09,18.05,18.06,31200.0,10.0707,10.0707,10.0484,10.054,31200.0
2007-12-04 15:30:00,18.06,18.07,18.02,18.04,53400.0,10.054,10.0596,10.0317,10.0429,53400.0
2007-12-05 09:30:00,18.11,18.15,18.02,18.09,22050.0,10.0818,10.1041,10.0317,10.0707,22050.0
2007-12-05 10:00:00,18.12,18.14,18.08,18.08,14850.0,10.0874,10.0985,10.0651,10.0651,14850.0
2007-12-05 10:30:00,18.09,18.13,18.07,18.12,54750.0,10.0707,10.093,10.0596,10.0874,54750.0
2007-12-05 11:00:00,18.12,18.15,18.11,18.13,27900.0,10.0874,10.1041,10.0818,10.093,27900.0
2007-12-05 11:30:00,18.13,18.13,18.08,18.08,14400.0,10.093,10.093,10.0651,10.0651,14400.0
2007-12-05 12:00:00,18.09,18.12,18.07,18.1,41100.0,10.0707,10.0874,10.0596,10.0763,41100.0
2007-12-05 12:30:00,18.11,18.11,18.07,18.09,33000.0,10.0818,10.0818,10.0596,10.0707,33000.0
2007-12-05 13:00:00,18.1,18.18,18.09,18.18,37500.0,10.0763,10.1208,10.0707,10.1208,37500.0
2007-12-05 13:30:00,18.17,18.19,18.13,18.13,15450.0,10.1152,10.1264,10.093,10.093,15450.0
2007-12-05 14:00:00,18.13,18.15,18.09,18.13,29400.0,10.093,10.1041,10.0707,10.093,29400.0
2007-12-05 14:30:00,18.13,18.17,18.08,18.12,35100.0,10.093,10.1152,10.0651,10.0874,35100.0
2007-12-05 15:00:00,18.13,18.17,18.1,18.11,46800.0,10.093,10.1152,10.0763,10.0818,46800.0
2007-12-05 15:30:00,18.12,18.23,18.11,18.2,65700.0,10.0874,10.1486,10.0818,10.1319,65700.0
2007-12-06 09:30:00,18.21,18.21,18.05,18.09,11550.0,10.1375,10.1375,10.0484,10.0707,11550.0
2007-12-06 10:00:00,18.08,18.14,18.08,18.11,15450.0,10.0651,10.0985,10.0651,10.0818,15450.0
2007-12-06 10:30:00,18.11,18.25,18.1,18.25,36750.0,10.0818,10.1598,10.0763,10.1598,36750.0
2007-12-06 11:00:00,18.23,18.31,18.23,18.28,77400.0,10.1486,10.1932,10.1486,10.1765,77400.0
2007-12-06 11:30:00,18.29,18.3,18.27,18.27,5700.0,10.182,10.1876,10.1709,10.1709,5700.0
2007-12-06 12:00:00,18.27,18.31,18.27,18.28,14700.0,10.1709,10.1932,10.1709,10.1765,14700.0
2007-12-06 12:30:00,18.28,18.33,18.27,18.3,6600.0,10.1765,10.2043,10.1709,10.1876,6600.0
2007-12-06 13:00:00,18.31,18.35,18.3,18.34,11550.0,10.1932,10.2154,10.1876,10.2099,11550.0
2007-12-06 13:30:00,18.35,18.39,18.33,18.39,13200.0,10.2154,10.2377,10.2043,10.2377,13200.0
2007-12-06 14:00:00,18.39,18.49,18.39,18.47,61200.0,10.2377,10.2934,10.2377,10.2822,61200.0
2007-12-06 14:30:00,18.46,18.49,18.43,18.44,58500.0,10.2767,10.2934,10.26,10.2655,58500.0
2007-12-06 15:00:00,18.43,18.49,18.43,18.46,79650.0,10.26,10.2934,10.26,10.2767,79650.0
2007-12-06 15:30:00,18.45,18.5,18.44,18.49,95550.0,10.2711,10.2989,10.2655,10.2934,95550.0
2007-12-07 09:30:00,18.63,18.79,18.41,18.63,187200.0,10.3713,10.4604,10.2488,10.3713,187200.0
2007-12-07 10:00:00,18.67,18.73,18.59,18.68,70350.0,10.3936,10.427,10.349,10.3991,70350.0
2007-12-07 10:30:00,18.67,18.67,18.5,18.56,31800.0,10.3936,10.3936,10.2989,10.3323,31800.0
2007-12-07 11:00:00,18.56,18.61,18.48,18.48,40500.0,10.3323,10.3602,10.2878,10.2878,40500.0
2007-12-07 11:30:00,18.49,18.49,18.41,18.41,30750.0,10.2934,10.2934,10.2488,10.2488,30750.0
2007-12-07 12:00:00,18.41,18.41,18.35,18.36,37050.0,10.2488,10.2488,10.2154,10.221,37050.0
2007-12-07 12:30:00,18.36,18.36,18.35,18.35,18150.0,10.221,10.221,10.2154,10.2154,18150.0
2007-12-07 13:00:00,18.35,18.35,18.28,18.28,27750.0,10.2154,10.2154,10.1765,10.1765,27750.0
2007-12-07 13:30:00,18.29,18.32,18.21,18.24,52650.0,10.182,10.1987,10.1375,10.1542,52650.0
2007-12-07 14:00:00,18.23,18.3,18.23,18.29,36750.0,10.1486,10.1876,10.1486,10.182,36750.0
2007-12-07 14:30:00,18.29,18.35,18.24,18.27,48600.0,10.182,10.2154,10.1542,10.1709,48600.0
2007-12-07 15:00:00,18.26,18.26,18.19,18.21,79200.0,10.1653,10.1653,10.1264,10.1375,79200.0
2007-12-07 15:30:00,18.21,18.21,18.01,18.21,221550.0,10.1375,10.1375,10.0262,10.1375,221550.0
2007-12-10 09:30:00,18.17,18.27,18.14,18.21,14550.0,10.1152,10.1709,10.0985,10.1375,14550.0
2007-12-10 10:00:00,18.22,18.27,18.2,18.27,18750.0,10.1431,10.1709,10.1319,10.1709,18750.0
2007-12-10 10:30:00,18.27,18.35,18.25,18.27,25650.0,10.1709,10.2154,10.1598,10.1709,25650.0
2007-12-10 11:00:00,18.27,18.29,18.24,18.29,20550.0,10.1709,10.182,10.1542,10.182,20550.0
2007-12-10 11:30:00,18.27,18.29,18.25,18.26,10800.0,10.1709,10.182,10.1598,10.1653,10800.0
2007-12-10 12:00:00,18.26,18.28,18.23,18.26,25650.0,10.1653,10.1765,10.1486,10.1653,25650.0
2007-12-10 12:30:00,18.25,18.27,18.22,18.22,29250.0,10.1598,10.1709,10.1431,10.1431,29250.0
2007-12-10 13:00:00,18.22,18.27,18.21,18.25,34650.0,10.1431,10.1709,10.1375,10.1598,34650.0
2007-12-10 13:30:00,18.25,18.27,18.23,18.25,27150.0,10.1598,10.1709,10.1486,10.1598,27150.0
2007-12-10 14:00:00,18.25,18.25,18.18,18.21,37500.0,10.1598,10.1598,10.1208,10.1375,37500.0
2007-12-10 14:30:00,18.21,18.22,18.15,18.17,56100.0,10.1375,10.1431,10.1041,10.1152,56100.0
2007-12-10 15:00:00,18.17,18.18,18.09,18.09,64050.0,10.1152,10.1208,10.0707,10.0707,64050.0
2007-12-10 15:30:00,18.1,18.19,18.09,18.19,83250.0,10.0763,10.1264,10.0707,10.1264,83250.0
2007-12-11 09:30:00,18.18,18.29,18.09,18.27,19200.0,10.1208,10.182,10.0707,10.1709,19200.0
2007-12-11 10:00:00,18.27,18.28,18.19,18.21,18150.0,10.1709,10.1765,10.1264,10.1375,18150.0
2007-12-11 10:30:00,18.2,18.25,18.18,18.19,32400.0,10.1319,10.1598,10.1208,10.1264,32400.0
2007-12-11 11:00:00,18.18,18.19,18.16,18.17,12750.0,10.1208,10.1264,10.1097,10.1152,12750.0
2007-12-11 11:30:00,18.17,18.2,18.12,18.2,80700.0,10.1152,10.1319,10.0874,10.1319,80700.0
2007-12-11 12:00:00,18.2,18.26,18.19,18.26,23250.0,10.1319,10.1653,10.1264,10.1653,23250.0
2007-12-11 12:30:00,18.24,18.28,18.23,18.26,20700.0,10.1542,10.1765,10.1486,10.1653,20700.0
2007-12-11 13:00:00,18.26,18.31,18.25,18.31,24750.0,10.1653,10.1932,10.1598,10.1932,24750.0
2007-12-11 13:30:00,18.29,18.35,18.29,18.34,21300.0,10.182,10.2154,10.182,10.2099,21300.0
2007-12-11 14:00:00,18.35,18.36,18.11,18.15,39900.0,10.2154,10.221,10.0818,10.1041,39900.0
2007-12-11 14:30:00,18.17,18.21,18.11,18.18,62850.0,10.1152,10.1375,10.0818,10.1208,62850.0
2007-12-11 15:00:00,18.18,18.18,18.09,18.11,34500.0,10.1208,10.1208,10.0707,10.0818,34500.0
2007-12-11 15:30:00,18.11,18.13,17.94,17.97,44400.0,10.0818,10.093,9.9872,10.0039,44400.0
2007-12-12 09:30:00,17.99,18.25,17.99,18.11,33750.0,10.0834,10.2291,10.0834,10.1507,33750.0
2007-12-12 10:00:00,18.13,18.15,18.06,18.11,45300.0,10.1619,10.1731,10.1227,10.1507,45300.0
2007-12-12 10:30:00,18.11,18.12,17.99,17.99,43950.0,10.1507,10.1563,10.0834,10.0834,43950.0
2007-12-12 11:00:00,17.99,18.05,17.95,17.96,41100.0,10.0834,10.117,10.061,10.0666,41100.0
2007-12-12 11:30:00,17.95,17.99,17.95,17.96,30150.0,10.061,10.0834,10.061,10.0666,30150.0
2007-12-12 12:00:00,17.96,17.97,17.92,17.95,44100.0,10.0666,10.0722,10.0442,10.061,44100.0
2007-12-12 12:30:00,17.95,17.97,17.9,17.95,55500.0,10.061,10.0722,10.033,10.061,55500.0
2007-12-12 13:00:00,17.97,18.02,17.95,17.98,35100.0,10.0722,10.1002,10.061,10.0778,35100.0
2007-12-12 13:30:00,17.96,18.02,17.95,17.99,16950.0,10.0666,10.1002,10.061,10.0834,16950.0
2007-12-12 14:00:00,17.99,18.03,17.97,18.01,29400.0,10.0834,10.1058,10.0722,10.0946,29400.0
2007-12-12 14:30:00,18.01,18.03,17.97,18.0,39750.0,10.0946,10.1058,10.0722,10.089,39750.0
2007-12-12 15:00:00,18.0,18.01,17.94,17.97,93150.0,10.089,10.0946,10.0554,10.0722,93150.0
2007-12-12 15:30:00,17.97,18.04,17.89,18.04,121800.0,10.0722,10.1114,10.0274,10.1114,121800.0
2007-12-13 09:30:00,17.99,18.08,17.99,18.03,20250.0,10.0834,10.1339,10.0834,10.1058,20250.0
2007-12-13 10:00:00,18.03,18.08,18.0,18.02,39300.0,10.1058,10.1339,10.089,10.1002,39300.0
2007-12-13 10:30:00,18.01,18.11,18.01,18.06,36000.0,10.0946,10.1507,10.0946,10.1227,36000.0
2007-12-13 11:00:00,18.06,18.13,18.05,18.11,31350.0,10.1227,10.1619,10.117,10.1507,31350.0
2007-12-13 11:30:00,18.11,18.14,18.09,18.12,20100.0,10.1507,10.1675,10.1395,10.1563,20100.0
2007-12-13 12:00:00,18.11,18.13,18.08,18.09,13500.0,10.1507,10.1619,10.1339,10.1395,13500.0
2007-12-13 12:30:00,18.1,18.15,18.04,18.14,47700.0,10.1451,10.1731,10.1114,10.1675,47700.0
2007-12-13 13:00:00,18.14,18.16,18.09,18.12,26400.0,10.1675,10.1787,10.1395,10.1563,26400.0
2007-12-13 13:30:00,18.13,18.13,18.09,18.09,24000.0,10.1619,10.1619,10.1395,10.1395,24000.0
2007-12-13 14:00:00,18.09,18.13,18.07,18.1,34050.0,10.1395,10.1619,10.1283,10.1451,34050.0
2007-12-13 14:30:00,18.1,18.15,18.09,18.09,52050.0,10.1451,10.1731,10.1395,10.1395,52050.0
2007-12-13 15:00:00,18.09,18.16,18.09,18.15,38250.0,10.1395,10.1787,10.1395,10.1731,38250.0
2007-12-13 15:30:00,18.15,18.25,18.14,18.21,77700.0,10.1731,10.2291,10.1675,10.2067,77700.0
2007-12-14 09:30:00,18.0,18.19,17.94,17.95,67200.0,10.089,10.1955,10.0554,10.061,67200.0
2007-12-14 10:00:00,17.95,17.95,17.8,17.82,83400.0,10.061,10.061,9.9769,9.9881,83400.0
2007-12-14 10:30:00,17.84,17.93,17.83,17.87,35250.0,9.9993,10.0498,9.9937,10.0162,35250.0
2007-12-14 11:00:00,17.87,17.87,17.81,17.81,38550.0,10.0162,10.0162,9.9825,9.9825,38550.0
2007-12-14 11:30:00,17.83,17.83,17.73,17.73,31200.0,9.9937,9.9937,9.9377,9.9377,31200.0
2007-12-14 12:00:00,17.75,17.77,17.7,17.7,22200.0,9.9489,9.9601,9.9209,9.9209,22200.0
2007-12-14 12:30:00,17.71,17.73,17.68,17.71,24900.0,9.9265,9.9377,9.9097,9.9265,24900.0
2007-12-14 13:00:00,17.72,17.72,17.69,17.71,20250.0,9.9321,9.9321,9.9153,9.9265,20250.0
2007-12-14 13:30:00,17.71,17.71,17.65,17.67,31050.0,9.9265,9.9265,9.8928,9.9041,31050.0
2007-12-14 14:00:00,17.67,17.67,17.6,17.63,41250.0,9.9041,9.9041,9.8648,9.8816,41250.0
2007-12-14 14:30:00,17.62,17.65,17.59,17.59,38400.0,9.876,9.8928,9.8592,9.8592,38400.0
2007-12-14 15:00:00,17.59,17.63,17.57,17.59,54450.0,9.8592,9.8816,9.848,9.8592,54450.0
2007-12-14 15:30:00,17.58,17.67,17.56,17.65,165150.0,9.8536,9.9041,9.8424,9.8928,165150.0
2007-12-17 09:30:00,17.44,17.69,17.44,17.67,24600.0,9.7751,9.9153,9.7751,9.9041,24600.0
2007-12-17 10:00:00,17.67,17.75,17.67,17.68,36600.0,9.9041,9.9489,9.9041,9.9097,36600.0
2007-12-17 10:30:00,17.69,17.76,17.67,17.74,33600.0,9.9153,9.9545,9.9041,9.9433,33600.0
2007-12-17 11:00:00,17.75,17.79,17.74,17.76,25200.0,9.9489,9.9713,9.9433,9.9545,25200.0
2007-12-17 11:30:00,17.78,17.8,17.73,17.8,25200.0,9.9657,9.9769,9.9377,9.9769,25200.0
2007-12-17 12:00:00,17.8,17.82,17.79,17.82,12000.0,9.9769,9.9881,9.9713,9.9881,12000.0
2007-12-17 12:30:00,17.82,17.85,17.8,17.82,23550.0,9.9881,10.0049,9.9769,9.9881,23550.0
2007-12-17 13:00:00,17.83,17.83,17.74,17.75,21750.0,9.9937,9.9937,9.9433,9.9489,21750.0
2007-12-17 13:30:00,17.75,17.77,17.73,17.74,13800.0,9.9489,9.9601,9.9377,9.9433,13800.0
2007-12-17 14:00:00,17.75,17.76,17.73,17.74,22050.0,9.9489,9.9545,9.9377,9.9433,22050.0
2007-12-17 14:30:00,17.77,17.77,17.73,17.74,21450.0,9.9601,9.9601,9.9377,9.9433,21450.0
2007-12-17 15:00:00,17.73,17.74,17.69,17.69,35850.0,9.9377,9.9433,9.9153,9.9153,35850.0
2007-12-17 15:30:00,17.69,17.79,17.65,17.69,57450.0,9.9153,9.9713,9.8928,9.9153,57450.0
2007-12-18 09:30:00,17.75,17.77,17.65,17.74,15750.0,9.9489,9.9601,9.8928,9.9433,15750.0
2007-12-18 10:00:00,17.77,17.79,17.71,17.72,27750.0,9.9601,9.9713,9.9265,9.9321,27750.0
2007-12-18 10:30:00,17.72,17.73,17.63,17.71,63750.0,9.9321,9.9377,9.8816,9.9265,63750.0
2007-12-18 11:00:00,17.71,17.74,17.69,17.73,23100.0,9.9265,9.9433,9.9153,9.9377,23100.0
2007-12-18 11:30:00,17.73,17.77,17.71,17.72,31650.0,9.9377,9.9601,9.9265,9.9321,31650.0
2007-12-18 12:00:00,17.72,17.72,17.64,17.66,25950.0,9.9321,9.9321,9.8872,9.8985,25950.0
2007-12-18 12:30:00,17.66,17.67,17.63,17.65,15750.0,9.8985,9.9041,9.8816,9.8928,15750.0
2007-12-18 13:00:00,17.63,17.64,17.59,17.64,25050.0,9.8816,9.8872,9.8592,9.8872,25050.0
2007-12-18 13:30:00,17.63,17.68,17.59,17.59,45750.0,9.8816,9.9097,9.8592,9.8592,45750.0
2007-12-18 14:00:00,17.59,17.65,17.55,17.57,82650.0,9.8592,9.8928,9.8368,9.848,82650.0
2007-12-18 14:30:00,17.57,17.59,17.55,17.55,43350.0,9.848,9.8592,9.8368,9.8368,43350.0
2007-12-18 15:00:00,17.55,17.6,17.55,17.59,32550.0,9.8368,9.8648,9.8368,9.8592,32550.0
2007-12-18 15:30:00,17.59,17.65,17.57,17.62,34500.0,9.8592,9.8928,9.848,9.876,34500.0
2007-12-19 09:30:00,17.75,17.77,17.57,17.59,22950.0,9.9489,9.9601,9.848,9.8592,22950.0
2007-12-19 10:00:00,17.59,17.61,17.55,17.57,17100.0,9.8592,9.8704,9.8368,9.848,17100.0
2007-12-19 10:30:00,17.57,17.69,17.57,17.68,19200.0,9.848,9.9153,9.848,9.9097,19200.0
2007-12-19 11:00:00,17.68,17.73,17.64,17.7,23700.0,9.9097,9.9377,9.8872,9.9209,23700.0
2007-12-19 11:30:00,17.69,17.7,17.65,17.65,18450.0,9.9153,9.9209,9.8928,9.8928,18450.0
2007-12-19 12:00:00,17.65,17.69,17.63,17.67,17850.0,9.8928,9.9153,9.8816,9.9041,17850.0
2007-12-19 12:30:00,17.66,17.68,17.64,17.65,16050.0,9.8985,9.9097,9.8872,9.8928,16050.0
2007-12-19 13:00:00,17.65,17.67,17.59,17.62,34050.0,9.8928,9.9041,9.8592,9.876,34050.0
2007-12-19 13:30:00,17.63,17.65,17.58,17.61,13050.0,9.8816,9.8928,9.8536,9.8704,13050.0
2007-12-19 14:00:00,17.63,17.69,17.61,17.65,33150.0,9.8816,9.9153,9.8704,9.8928,33150.0
2007-12-19 14:30:00,17.67,17.75,17.66,17.69,26700.0,9.9041,9.9489,9.8985,9.9153,26700.0
2007-12-19 15:00:00,17.69,17.73,17.66,17.67,31650.0,9.9153,9.9377,9.8985,9.9041,31650.0
2007-12-19 15:30:00,17.67,17.69,17.61,17.62,27150.0,9.9041,9.9153,9.8704,9.876,27150.0
2007-12-20 09:30:00,17.63,17.66,17.61,17.66,4200.0,9.8816,9.8985,9.8704,9.8985,4200.0
2007-12-20 10:00:00,17.61,17.63,17.59,17.59,8400.0,9.8704,9.8816,9.8592,9.8592,8400.0
2007-12-20 10:30:00,17.61,17.61,17.55,17.57,13950.0,9.8704,9.8704,9.8368,9.848,13950.0
2007-12-20 11:00:00,17.57,17.61,17.51,17.55,23100.0,9.848,9.8704,9.8144,9.8368,23100.0
2007-12-20 11:30:00,17.55,17.55,17.49,17.51,18150.0,9.8368,9.8368,9.8032,9.8144,18150.0
2007-12-20 12:00:00,17.51,17.55,17.49,17.54,16650.0,9.8144,9.8368,9.8032,9.8312,16650.0
2007-12-20 12:30:00,17.55,17.55,17.48,17.49,19650.0,9.8368,9.8368,9.7976,9.8032,19650.0
2007-12-20 13:00:00,17.49,17.5,17.47,17.47,28050.0,9.8032,9.8088,9.792,9.792,28050.0
2007-12-20 13:30:00,17.47,17.49,17.43,17.47,27300.0,9.792,9.8032,9.7695,9.792,27300.0
2007-12-20 14:00:00,17.47,17.5,17.45,17.47,36450.0,9.792,9.8088,9.7807,9.792,36450.0
2007-12-20 14:30:00,17.48,17.57,17.48,17.51,30000.0,9.7976,9.848,9.7976,9.8144,30000.0
2007-12-20 15:00:00,17.5,17.52,17.43,17.43,39900.0,9.8088,9.82,9.7695,9.7695,39900.0
2007-12-20 15:30:00,17.43,17.57,17.43,17.56,68400.0,9.7695,9.848,9.7695,9.8424,68400.0
2007-12-21 09:30:00,17.59,17.59,17.45,17.49,89550.0,9.8592,9.8592,9.7807,9.8032,89550.0
2007-12-21 10:00:00,17.49,17.58,17.46,17.46,29850.0,9.8032,9.8536,9.7864,9.7864,29850.0
2007-12-21 10:30:00,17.47,17.49,17.47,17.49,15150.0,9.792,9.8032,9.792,9.8032,15150.0
2007-12-21 11:00:00,17.49,17.51,17.48,17.49,18450.0,9.8032,9.8144,9.7976,9.8032,18450.0
2007-12-21 11:30:00,17.49,17.51,17.49,17.51,3900.0,9.8032,9.8144,9.8032,9.8144,3900.0
2007-12-21 12:00:00,17.51,17.57,17.51,17.57,12000.0,9.8144,9.848,9.8144,9.848,12000.0
2007-12-21 12:30:00,17.57,17.63,17.57,17.62,20100.0,9.848,9.8816,9.848,9.876,20100.0
2007-12-21 13:00:00,17.63,17.66,17.63,17.65,16200.0,9.8816,9.8985,9.8816,9.8928,16200.0
2007-12-21 13:30:00,17.66,17.68,17.65,17.68,20250.0,9.8985,9.9097,9.8928,9.9097,20250.0
2007-12-21 14:00:00,17.67,17.71,17.66,17.71,22350.0,9.9041,9.9265,9.8985,9.9265,22350.0
2007-12-21 14:30:00,17.71,17.71,17.68,17.7,18450.0,9.9265,9.9265,9.9097,9.9209,18450.0
2007-12-21 15:00:00,17.7,17.71,17.67,17.67,34200.0,9.9209,9.9265,9.9041,9.9041,34200.0
2007-12-21 15:30:00,17.67,17.73,17.66,17.73,51750.0,9.9041,9.9377,9.8985,9.9377,51750.0
2007-12-24 09:30:00,17.85,17.85,17.68,17.77,12900.0,10.0049,10.0049,9.9097,9.9601,12900.0
2007-12-24 10:00:00,17.77,17.85,17.77,17.84,7950.0,9.9601,10.0049,9.9601,9.9993,7950.0
2007-12-24 10:30:00,17.83,17.9,17.83,17.89,9750.0,9.9937,10.033,9.9937,10.0274,9750.0
2007-12-24 11:00:00,17.89,17.9,17.85,17.89,6600.0,10.0274,10.033,10.0049,10.0274,6600.0
2007-12-24 11:30:00,17.89,17.93,17.89,17.93,17550.0,10.0274,10.0498,10.0274,10.0498,17550.0
2007-12-24 12:00:00,17.94,17.98,17.93,17.95,17100.0,10.0554,10.0778,10.0498,10.061,17100.0
2007-12-24 12:30:00,17.97,18.09,17.96,18.09,29550.0,10.0722,10.1395,10.0666,10.1395,29550.0
2007-12-24 13:00:00,18.09,18.09,18.09,18.09,1800.0,10.1395,10.1395,10.1395,10.1395,1800.0
2007-12-24 13:30:00,18.09,18.09,18.09,18.09,0.0,10.1395,10.1395,10.1395,10.1395,0.0
2007-12-24 14:00:00,18.09,18.09,18.09,18.09,0.0,10.1395,10.1395,10.1395,10.1395,0.0
2007-12-24 14:30:00,18.09,18.09,18.09,18.09,0.0,10.1395,10.1395,10.1395,10.1395,0.0
2007-12-24 15:00:00,18.09,18.09,18.09,18.09,0.0,10.1395,10.1395,10.1395,10.1395,0.0
2007-12-24 15:30:00,18.09,18.09,18.09,18.09,0.0,10.1395,10.1395,10.1395,10.1395,0.0
2007-12-26 09:30:00,18.09,18.1,18.03,18.1,37800.0,10.1395,10.1451,10.1058,10.1451,37800.0
2007-12-26 10:00:00,18.1,18.1,18.01,18.03,9600.0,10.1451,10.1451,10.0946,10.1058,9600.0
2007-12-26 10:30:00,18.03,18.04,18.03,18.03,14250.0,10.1058,10.1114,10.1058,10.1058,14250.0
2007-12-26 11:00:00,18.03,18.04,18.03,18.04,7350.0,10.1058,10.1114,10.1058,10.1114,7350.0
2007-12-26 11:30:00,18.03,18.04,17.99,17.99,7950.0,10.1058,10.1114,10.0834,10.0834,7950.0
2007-12-26 12:00:00,17.99,18.01,17.98,18.01,7050.0,10.0834,10.0946,10.0778,10.0946,7050.0
2007-12-26 12:30:00,18.0,18.02,18.0,18.0,11700.0,10.089,10.1002,10.089,10.089,11700.0
2007-12-26 13:00:00,18.01,18.01,18.0,18.0,10650.0,10.0946,10.0946,10.089,10.089,10650.0
2007-12-26 13:30:00,18.01,18.01,17.97,18.01,13350.0,10.0946,10.0946,10.0722,10.0946,13350.0
2007-12-26 14:00:00,18.01,18.01,17.96,17.99,11550.0,10.0946,10.0946,10.0666,10.0834,11550.0
2007-12-26 14:30:00,17.99,18.02,17.98,18.02,12750.0,10.0834,10.1002,10.0778,10.1002,12750.0
2007-12-26 15:00:00,18.01,18.02,17.99,17.99,7050.0,10.0946,10.1002,10.0834,10.0834,7050.0
2007-12-26 15:30:00,17.99,18.02,17.94,17.97,36000.0,10.0834,10.1002,10.0554,10.0722,36000.0
2007-12-27 09:30:00,17.87,18.02,17.87,17.91,15900.0,10.0162,10.1002,10.0162,10.0386,15900.0
2007-12-27 10:00:00,17.91,17.92,17.87,17.87,9900.0,10.0386,10.0442,10.0162,10.0162,9900.0
2007-12-27 10:30:00,17.88,17.88,17.83,17.84,10800.0,10.0218,10.0218,9.9937,9.9993,10800.0
2007-12-27 11:00:00,17.85,17.91,17.84,17.88,314550.0,10.0049,10.0386,9.9993,10.0218,314550.0
2007-12-27 11:30:00,17.87,17.88,17.86,17.87,14250.0,10.0162,10.0218,10.0106,10.0162,14250.0
2007-12-27 12:00:00,17.87,17.87,17.81,17.84,36600.0,10.0162,10.0162,9.9825,9.9993,36600.0
2007-12-27 12:30:00,17.83,17.87,17.83,17.87,17700.0,9.9937,10.0162,9.9937,10.0162,17700.0
2007-12-27 13:00:00,17.87,17.92,17.87,17.92,46050.0,10.0162,10.0442,10.0162,10.0442,46050.0
2007-12-27 13:30:00,17.92,17.97,17.9,17.94,13950.0,10.0442,10.0722,10.033,10.0554,13950.0
2007-12-27 14:00:00,17.93,17.99,17.93,17.99,22950.0,10.0498,10.0834,10.0498,10.0834,22950.0
2007-12-27 14:30:00,17.99,18.02,17.95,18.01,24000.0,10.0834,10.1002,10.061,10.0946,24000.0
2007-12-27 15:00:00,18.01,18.07,18.01,18.02,31950.0,10.0946,10.1283,10.0946,10.1002,31950.0
2007-12-27 15:30:00,18.01,18.02,17.95,18.01,50400.0,10.0946,10.1002,10.061,10.0946,50400.0
2007-12-28 09:30:00,18.08,18.15,18.03,18.11,21750.0,10.1339,10.1731,10.1058,10.1507,21750.0
2007-12-28 10:00:00,18.11,18.11,18.03,18.11,22800.0,10.1507,10.1507,10.1058,10.1507,22800.0
2007-12-28 10:30:00,18.11,18.11,18.07,18.07,4950.0,10.1507,10.1507,10.1283,10.1283,4950.0
2007-12-28 11:00:00,18.07,18.13,18.07,18.13,19050.0,10.1283,10.1619,10.1283,10.1619,19050.0
2007-12-28 11:30:00,18.13,18.17,18.12,18.12,30900.0,10.1619,10.1843,10.1563,10.1563,30900.0
2007-12-28 12:00:00,18.13,18.15,18.11,18.14,15300.0,10.1619,10.1731,10.1507,10.1675,15300.0
2007-12-28 12:30:00,18.13,18.17,18.13,18.17,14100.0,10.1619,10.1843,10.1619,10.1843,14100.0
2007-12-28 13:00:00,18.17,18.22,18.17,18.21,14700.0,10.1843,10.2123,10.1843,10.2067,14700.0
2007-12-28 13:30:00,18.21,18.25,18.19,18.25,19050.0,10.2067,10.2291,10.1955,10.2291,19050.0
2007-12-28 14:00:00,18.24,18.25,18.17,18.18,18750.0,10.2235,10.2291,10.1843,10.1899,18750.0
2007-12-28 14:30:00,18.17,18.21,18.17,18.18,22500.0,10.1843,10.2067,10.1843,10.1899,22500.0
2007-12-28 15:00:00,18.18,18.19,18.14,18.17,22200.0,10.1899,10.1955,10.1675,10.1843,22200.0
2007-12-28 15:30:00,18.16,18.22,18.13,18.16,42750.0,10.1787,10.2123,10.1619,10.1787,42750.0
2007-12-31 09:30:00,18.01,18.2,18.01,18.17,37500.0,10.0946,10.2011,10.0946,10.1843,37500.0
2007-12-31 10:00:00,18.17,18.17,18.08,18.08,18000.0,10.1843,10.1843,10.1339,10.1339,18000.0
2007-12-31 10:30:00,18.09,18.12,18.07,18.12,29850.0,10.1395,10.1563,10.1283,10.1563,29850.0
2007-12-31 11:00:00,18.11,18.13,18.11,18.12,36600.0,10.1507,10.1619,10.1507,10.1563,36600.0
2007-12-31 11:30:00,18.12,18.14,18.09,18.1,17100.0,10.1563,10.1675,10.1395,10.1451,17100.0
2007-12-31 12:00:00,18.1,18.12,18.07,18.1,31200.0,10.1451,10.1563,10.1283,10.1451,31200.0
2007-12-31 12:30:00,18.11,18.12,18.1,18.12,37800.0,10.1507,10.1563,10.1451,10.1563,37800.0
2007-12-31 13:00:00,18.11,18.15,18.11,18.13,19350.0,10.1507,10.1731,10.1507,10.1619,19350.0
2007-12-31 13:30:00,18.13,18.17,18.13,18.15,17700.0,10.1619,10.1843,10.1619,10.1731,17700.0
2007-12-31 14:00:00,18.15,18.19,18.13,18.16,40650.0,10.1731,10.1955,10.1619,10.1787,40650.0
2007-12-31 14:30:00,18.16,18.22,18.15,18.21,25500.0,10.1787,10.2123,10.1731,10.2067,25500.0
2007-12-31 15:00:00,18.2,18.24,18.17,18.23,29700.0,10.2011,10.2235,10.1843,10.2179,29700.0
2007-12-31 15:30:00,18.23,18.24,18.17,18.17,80400.0,10.2179,10.2235,10.1843,10.1843,80400.0
2008-01-02 09:30:00,18.23,18.27,18.1,18.11,19050.0,10.2179,10.2404,10.1451,10.1507,19050.0
2008-01-02 10:00:00,18.09,18.18,18.06,18.13,45150.0,10.1395,10.1899,10.1227,10.1619,45150.0
2008-01-02 10:30:00,18.13,18.14,18.09,18.11,22350.0,10.1619,10.1675,10.1395,10.1507,22350.0
2008-01-02 11:00:00,18.11,18.13,18.07,18.08,23400.0,10.1507,10.1619,10.1283,10.1339,23400.0
2008-01-02 11:30:00,18.08,18.1,18.07,18.09,34650.0,10.1339,10.1451,10.1283,10.1395,34650.0
2008-01-02 12:00:00,18.1,18.11,18.01,18.01,28050.0,10.1451,10.1507,10.0946,10.0946,28050.0
2008-01-02 12:30:00,18.01,18.05,18.0,18.02,18000.0,10.0946,10.117,10.089,10.1002,18000.0
2008-01-02 13:00:00,18.02,18.03,18.0,18.03,19800.0,10.1002,10.1058,10.089,10.1058,19800.0
2008-01-02 13:30:00,18.04,18.09,18.03,18.09,10800.0,10.1114,10.1395,10.1058,10.1395,10800.0
2008-01-02 14:00:00,18.09,18.21,18.09,18.17,42900.0,10.1395,10.2067,10.1395,10.1843,42900.0
2008-01-02 14:30:00,18.17,18.19,18.12,18.13,39600.0,10.1843,10.1955,10.1563,10.1619,39600.0
2008-01-02 15:00:00,18.11,18.13,18.07,18.12,29100.0,10.1507,10.1619,10.1283,10.1563,29100.0
2008-01-02 15:30:00,18.11,18.16,18.11,18.11,48300.0,10.1507,10.1787,10.1507,10.1507,48300.0
2008-01-03 09:30:00,18.27,18.29,18.15,18.15,23550.0,10.2404,10.2516,10.1731,10.1731,23550.0
2008-01-03 10:00:00,18.17,18.19,18.09,18.12,24450.0,10.1843,10.1955,10.1395,10.1563,24450.0
2008-01-03 10:30:00,18.11,18.17,18.11,18.12,33750.0,10.1507,10.1843,10.1507,10.1563,33750.0
2008-01-03 11:00:00,18.13,18.17,18.09,18.14,27750.0,10.1619,10.1843,10.1395,10.1675,27750.0
2008-01-03 11:30:00,18.13,18.17,18.13,18.13,17550.0,10.1619,10.1843,10.1619,10.1619,17550.0
2008-01-03 12:00:00,18.15,18.17,18.13,18.17,41700.0,10.1731,10.1843,10.1619,10.1843,41700.0
2008-01-03 12:30:00,18.16,18.17,18.12,18.14,25500.0,10.1787,10.1843,10.1563,10.1675,25500.0
2008-01-03 13:00:00,18.14,18.14,18.09,18.1,22650.0,10.1675,10.1675,10.1395,10.1451,22650.0
2008-01-03 13:30:00,18.1,18.11,18.02,18.02,21900.0,10.1451,10.1507,10.1002,10.1002,21900.0
2008-01-03 14:00:00,18.01,18.07,17.97,18.05,43800.0,10.0946,10.1283,10.0722,10.117,43800.0
2008-01-03 14:30:00,18.05,18.07,18.0,18.03,35700.0,10.117,10.1283,10.089,10.1058,35700.0
2008-01-03 15:00:00,18.03,18.03,17.93,17.93,35100.0,10.1058,10.1058,10.0498,10.0498,35100.0
2008-01-03 15:30:00,17.93,17.93,17.85,17.85,76950.0,10.0498,10.0498,10.0049,10.0049,76950.0
2008-01-04 09:30:00,17.73,17.91,17.73,17.82,29550.0,9.9377,10.0386,9.9377,9.9881,29550.0
2008-01-04 10:00:00,17.83,17.86,17.76,17.76,45000.0,9.9937,10.0106,9.9545,9.9545,45000.0
2008-01-04 10:30:00,17.77,17.85,17.77,17.83,30600.0,9.9601,10.0049,9.9601,9.9937,30600.0
2008-01-04 11:00:00,17.82,17.86,17.81,17.84,29850.0,9.9881,10.0106,9.9825,9.9993,29850.0
2008-01-04 11:30:00,17.85,17.86,17.82,17.85,32850.0,10.0049,10.0106,9.9881,10.0049,32850.0
2008-01-04 12:00:00,17.84,17.85,17.79,17.81,15300.0,9.9993,10.0049,9.9713,9.9825,15300.0
2008-01-04 12:30:00,17.81,17.84,17.79,17.79,28650.0,9.9825,9.9993,9.9713,9.9713,28650.0
2008-01-04 13:00:00,17.79,17.81,17.77,17.79,24000.0,9.9713,9.9825,9.9601,9.9713,24000.0
2008-01-04 13:30:00,17.81,17.83,17.76,17.82,34650.0,9.9825,9.9937,9.9545,9.9881,34650.0
2008-01-04 14:00:00,17.82,17.83,17.77,17.79,42450.0,9.9881,9.9937,9.9601,9.9713,42450.0
2008-01-04 14:30:00,17.78,17.81,17.77,17.8,37050.0,9.9657,9.9825,9.9601,9.9769,37050.0
2008-01-04 15:00:00,17.81,17.85,17.77,17.83,46650.0,9.9825,10.0049,9.9601,9.9937,46650.0
2008-01-04 15:30:00,17.82,17.84,17.69,17.71,55800.0,9.9881,9.9993,9.9153,9.9265,55800.0
2008-01-07 09:30:00,17.68,17.85,17.68,17.85,36300.0,9.9097,10.0049,9.9097,10.0049,36300.0
2008-01-07 10:00:00,17.85,17.85,17.73,17.74,43950.0,10.0049,10.0049,9.9377,9.9433,43950.0
2008-01-07 10:30:00,17.75,17.81,17.74,17.77,67050.0,9.9489,9.9825,9.9433,9.9601,67050.0
2008-01-07 11:00:00,17.77,17.77,17.73,17.74,26550.0,9.9601,9.9601,9.9377,9.9433,26550.0
2008-01-07 11:30:00,17.75,17.77,17.73,17.76,31800.0,9.9489,9.9601,9.9377,9.9545,31800.0
2008-01-07 12:00:00,17.77,17.77,17.73,17.74,17550.0,9.9601,9.9601,9.9377,9.9433,17550.0
2008-01-07 12:30:00,17.75,17.77,17.72,17.75,29700.0,9.9489,9.9601,9.9321,9.9489,29700.0
2008-01-07 13:00:00,17.74,17.76,17.72,17.74,27450.0,9.9433,9.9545,9.9321,9.9433,27450.0
2008-01-07 13:30:00,17.73,17.77,17.71,17.76,33300.0,9.9377,9.9601,9.9265,9.9545,33300.0
2008-01-07 14:00:00,17.76,17.77,17.7,17.73,40050.0,9.9545,9.9601,9.9209,9.9377,40050.0
2008-01-07 14:30:00,17.73,17.76,17.69,17.7,47700.0,9.9377,9.9545,9.9153,9.9209,47700.0
2008-01-07 15:00:00,17.71,17.73,17.69,17.71,63150.0,9.9265,9.9377,9.9153,9.9265,63150.0
2008-01-07 15:30:00,17.72,17.78,17.71,17.75,92700.0,9.9321,9.9657,9.9265,9.9489,92700.0
2008-01-08 09:30:00,17.87,18.09,17.82,18.06,91500.0,10.0162,10.1395,9.9881,10.1227,91500.0
2008-01-08 10:00:00,18.04,18.08,18.01,18.05,82200.0,10.1114,10.1339,10.0946,10.117,82200.0
2008-01-08 10:30:00,18.05,18.06,17.94,17.97,47850.0,10.117,10.1227,10.0554,10.0722,47850.0
2008-01-08 11:00:00,17.97,18.01,17.89,17.97,58800.0,10.0722,10.0946,10.0274,10.0722,58800.0
2008-01-08 11:30:00,17.96,17.99,17.87,17.89,83850.0,10.0666,10.0834,10.0162,10.0274,83850.0
2008-01-08 12:00:00,17.88,17.91,17.85,17.9,26550.0,10.0218,10.0386,10.0049,10.033,26550.0
2008-01-08 12:30:00,17.91,17.93,17.86,17.89,26400.0,10.0386,10.0498,10.0106,10.0274,26400.0
2008-01-08 13:00:00,17.87,17.93,17.84,17.93,33750.0,10.0162,10.0498,9.9993,10.0498,33750.0
2008-01-08 13:30:00,17.93,17.94,17.88,17.93,31350.0,10.0498,10.0554,10.0218,10.0498,31350.0
2008-01-08 14:00:00,17.93,17.96,17.91,17.95,23550.0,10.0498,10.0666,10.0386,10.061,23550.0
2008-01-08 14:30:00,17.96,17.99,17.8,17.8,58650.0,10.0666,10.0834,9.9769,9.9769,58650.0
2008-01-08 15:00:00,17.81,17.87,17.79,17.83,66900.0,9.9825,10.0162,9.9713,9.9937,66900.0
2008-01-08 15:30:00,17.82,17.85,17.61,17.65,183450.0,9.9881,10.0049,9.8704,9.8928,183450.0
2008-01-09 09:30:00,17.67,17.68,17.59,17.62,31650.0,9.9041,9.9097,9.8592,9.876,31650.0
2008-01-09 10:00:00,17.61,17.69,17.61,17.65,38100.0,9.8704,9.9153,9.8704,9.8928,38100.0
2008-01-09 10:30:00,17.65,17.72,17.65,17.71,34050.0,9.8928,9.9321,9.8928,9.9265,34050.0
2008-01-09 11:00:00,17.69,17.7,17.6,17.6,40950.0,9.9153,9.9209,9.8648,9.8648,40950.0
2008-01-09 11:30:00,17.61,17.66,17.59,17.63,40800.0,9.8704,9.8985,9.8592,9.8816,40800.0
2008-01-09 12:00:00,17.63,17.71,17.6,17.7,42600.0,9.8816,9.9265,9.8648,9.9209,42600.0
2008-01-09 12:30:00,17.69,17.71,17.63,17.69,29250.0,9.9153,9.9265,9.8816,9.9153,29250.0
2008-01-09 13:00:00,17.69,17.72,17.63,17.66,31650.0,9.9153,9.9321,9.8816,9.8985,31650.0
2008-01-09 13:30:00,17.65,17.67,17.61,17.62,31500.0,9.8928,9.9041,9.8704,9.876,31500.0
2008-01-09 14:00:00,17.61,17.69,17.61,17.69,44100.0,9.8704,9.9153,9.8704,9.9153,44100.0
2008-01-09 14:30:00,17.69,17.73,17.63,17.71,91350.0,9.9153,9.9377,9.8816,9.9265,91350.0
2008-01-09 15:00:00,17.71,17.81,17.69,17.8,80100.0,9.9265,9.9825,9.9153,9.9769,80100.0
2008-01-09 15:30:00,17.81,17.93,17.76,17.93,69600.0,9.9825,10.0498,9.9545,10.0498,69600.0
2008-01-10 09:30:00,17.87,17.93,17.71,17.93,24750.0,10.0162,10.0498,9.9265,10.0498,24750.0
2008-01-10 10:00:00,17.93,17.99,17.91,17.91,42150.0,10.0498,10.0834,10.0386,10.0386,42150.0
2008-01-10 10:30:00,17.91,17.94,17.88,17.9,35550.0,10.0386,10.0554,10.0218,10.033,35550.0
2008-01-10 11:00:00,17.9,17.91,17.85,17.89,26400.0,10.033,10.0386,10.0049,10.0274,26400.0
2008-01-10 11:30:00,17.9,17.91,17.87,17.87,19650.0,10.033,10.0386,10.0162,10.0162,19650.0
2008-01-10 12:00:00,17.88,17.99,17.86,17.91,41550.0,10.0218,10.0834,10.0106,10.0386,41550.0
2008-01-10 12:30:00,17.92,17.98,17.9,17.95,28050.0,10.0442,10.0778,10.033,10.061,28050.0
2008-01-10 13:00:00,17.93,17.94,17.88,17.89,39600.0,10.0498,10.0554,10.0218,10.0274,39600.0
2008-01-10 13:30:00,17.9,17.9,17.83,17.87,28950.0,10.033,10.033,9.9937,10.0162,28950.0
2008-01-10 14:00:00,17.85,17.93,17.83,17.91,36600.0,10.0049,10.0498,9.9937,10.0386,36600.0
2008-01-10 14:30:00,17.92,18.01,17.92,18.01,39000.0,10.0442,10.0946,10.0442,10.0946,39000.0
2008-01-10 15:00:00,18.01,18.03,17.96,18.01,32700.0,10.0946,10.1058,10.0666,10.0946,32700.0
2008-01-10 15:30:00,17.99,18.02,17.93,17.94,44700.0,10.0834,10.1002,10.0498,10.0554,44700.0
2008-01-11 09:30:00,17.79,17.89,17.73,17.77,45900.0,9.9713,10.0274,9.9377,9.9601,45900.0
2008-01-11 10:00:00,17.76,17.85,17.75,17.82,34200.0,9.9545,10.0049,9.9489,9.9881,34200.0
2008-01-11 10:30:00,17.81,17.88,17.79,17.8,26700.0,9.9825,10.0218,9.9713,9.9769,26700.0
2008-01-11 11:00:00,17.81,17.88,17.81,17.88,19950.0,9.9825,10.0218,9.9825,10.0218,19950.0
2008-01-11 11:30:00,17.87,17.92,17.87,17.87,22500.0,10.0162,10.0442,10.0162,10.0162,22500.0
2008-01-11 12:00:00,17.88,17.91,17.84,17.87,15000.0,10.0218,10.0386,9.9993,10.0162,15000.0
2008-01-11 12:30:00,17.87,17.96,17.85,17.96,24450.0,10.0162,10.0666,10.0049,10.0666,24450.0
2008-01-11 13:00:00,17.96,17.96,17.86,17.93,22950.0,10.0666,10.0666,10.0106,10.0498,22950.0
2008-01-11 13:30:00,17.91,17.97,17.89,17.93,36900.0,10.0386,10.0722,10.0274,10.0498,36900.0
2008-01-11 14:00:00,17.93,18.02,17.93,18.01,37200.0,10.0498,10.1002,10.0498,10.0946,37200.0
2008-01-11 14:30:00,17.99,18.03,17.96,18.03,51600.0,10.0834,10.1058,10.0666,10.1058,51600.0
2008-01-11 15:00:00,18.02,18.03,17.95,17.99,62700.0,10.1002,10.1058,10.061,10.0834,62700.0
2008-01-11 15:30:00,17.98,18.05,17.95,17.99,52350.0,10.0778,10.117,10.061,10.0834,52350.0
2008-01-14 09:30:00,17.98,18.09,17.89,17.89,31500.0,10.0778,10.1395,10.0274,10.0274,31500.0
2008-01-14 10:00:00,17.91,17.91,17.81,17.86,42150.0,10.0386,10.0386,9.9825,10.0106,42150.0
2008-01-14 10:30:00,17.86,17.93,17.86,17.93,46200.0,10.0106,10.0498,10.0106,10.0498,46200.0
2008-01-14 11:00:00,17.93,17.94,17.89,17.92,51150.0,10.0498,10.0554,10.0274,10.0442,51150.0
2008-01-14 11:30:00,17.92,17.97,17.9,17.95,38400.0,10.0442,10.0722,10.033,10.061,38400.0
2008-01-14 12:00:00,17.95,17.98,17.91,17.96,25350.0,10.061,10.0778,10.0386,10.0666,25350.0
2008-01-14 12:30:00,17.95,18.0,17.95,17.97,56400.0,10.061,10.089,10.061,10.0722,56400.0
2008-01-14 13:00:00,17.97,18.0,17.93,17.95,27000.0,10.0722,10.089,10.0498,10.061,27000.0
2008-01-14 13:30:00,17.95,17.97,17.93,17.97,16650.0,10.061,10.0722,10.0498,10.0722,16650.0
2008-01-14 14:00:00,17.96,17.96,17.9,17.95,27600.0,10.0666,10.0666,10.033,10.061,27600.0
2008-01-14 14:30:00,17.95,17.99,17.92,17.95,39750.0,10.061,10.0834,10.0442,10.061,39750.0
2008-01-14 15:00:00,17.97,17.99,17.84,17.85,51750.0,10.0722,10.0834,9.9993,10.0049,51750.0
2008-01-14 15:30:00,17.87,17.94,17.85,17.9,49500.0,10.0162,10.0554,10.0049,10.033,49500.0
2008-01-15 09:30:00,17.67,17.79,17.63,17.66,69450.0,9.9041,9.9713,9.8816,9.8985,69450.0
2008-01-15 10:00:00,17.68,17.73,17.62,17.69,32550.0,9.9097,9.9377,9.876,9.9153,32550.0
2008-01-15 10:30:00,17.68,17.72,17.63,17.63,31500.0,9.9097,9.9321,9.8816,9.8816,31500.0
2008-01-15 11:00:00,17.65,17.65,17.61,17.61,13950.0,9.8928,9.8928,9.8704,9.8704,13950.0
2008-01-15 11:30:00,17.61,17.61,17.55,17.59,36450.0,9.8704,9.8704,9.8368,9.8592,36450.0
2008-01-15 12:00:00,17.59,17.65,17.56,17.64,22950.0,9.8592,9.8928,9.8424,9.8872,22950.0
2008-01-15 12:30:00,17.63,17.66,17.57,17.64,27450.0,9.8816,9.8985,9.848,9.8872,27450.0
2008-01-15 13:00:00,17.65,17.72,17.64,17.71,21750.0,9.8928,9.9321,9.8872,9.9265,21750.0
2008-01-15 13:30:00,17.7,17.73,17.69,17.73,28350.0,9.9209,9.9377,9.9153,9.9377,28350.0
2008-01-15 14:00:00,17.72,17.77,17.7,17.77,41100.0,9.9321,9.9601,9.9209,9.9601,41100.0
2008-01-15 14:30:00,17.77,17.77,17.72,17.72,44250.0,9.9601,9.9601,9.9321,9.9321,44250.0
2008-01-15 15:00:00,17.71,17.79,17.66,17.77,43950.0,9.9265,9.9713,9.8985,9.9601,43950.0
2008-01-15 15:30:00,17.77,17.79,17.68,17.69,31800.0,9.9601,9.9713,9.9097,9.9153,31800.0
2008-01-16 09:30:00,17.53,17.82,17.53,17.73,44700.0,9.8256,9.9881,9.8256,9.9377,44700.0
2008-01-16 10:00:00,17.74,17.81,17.67,17.77,34350.0,9.9433,9.9825,9.9041,9.9601,34350.0
2008-01-16 10:30:00,17.78,17.82,17.7,17.75,45600.0,9.9657,9.9881,9.9209,9.9489,45600.0
2008-01-16 11:00:00,17.77,17.77,17.69,17.74,41250.0,9.9601,9.9601,9.9153,9.9433,41250.0
2008-01-16 11:30:00,17.73,17.73,17.63,17.67,39300.0,9.9377,9.9377,9.8816,9.9041,39300.0
2008-01-16 12:00:00,17.67,17.71,17.59,17.61,32400.0,9.9041,9.9265,9.8592,9.8704,32400.0
2008-01-16 12:30:00,17.61,17.64,17.59,17.63,40500.0,9.8704,9.8872,9.8592,9.8816,40500.0
2008-01-16 13:00:00,17.63,17.67,17.62,17.66,24000.0,9.8816,9.9041,9.876,9.8985,24000.0
2008-01-16 13:30:00,17.65,17.67,17.6,17.63,31500.0,9.8928,9.9041,9.8648,9.8816,31500.0
2008-01-16 14:00:00,17.63,17.64,17.57,17.61,55950.0,9.8816,9.8872,9.848,9.8704,55950.0
2008-01-16 14:30:00,17.63,17.72,17.63,17.65,34500.0,9.8816,9.9321,9.8816,9.8928,34500.0
2008-01-16 15:00:00,17.65,17.71,17.63,17.69,40950.0,9.8928,9.9265,9.8816,9.9153,40950.0
2008-01-16 15:30:00,17.69,17.7,17.54,17.59,75150.0,9.9153,9.9209,9.8312,9.8592,75150.0
2008-01-17 09:30:00,17.61,17.69,17.44,17.53,91050.0,9.8704,9.9153,9.7751,9.8256,91050.0
2008-01-17 10:00:00,17.53,17.55,17.41,17.52,61500.0,9.8256,9.8368,9.7583,9.82,61500.0
2008-01-17 10:30:00,17.51,17.53,17.45,17.49,53100.0,9.8144,9.8256,9.7807,9.8032,53100.0
2008-01-17 11:00:00,17.47,17.47,17.25,17.29,80100.0,9.792,9.792,9.6686,9.6911,80100.0
2008-01-17 11:30:00,17.29,17.36,17.25,17.26,78900.0,9.6911,9.7303,9.6686,9.6743,78900.0
2008-01-17 12:00:00,17.26,17.32,17.22,17.32,61800.0,9.6743,9.7079,9.6518,9.7079,61800.0
2008-01-17 12:30:00,17.32,17.32,17.18,17.21,32550.0,9.7079,9.7079,9.6294,9.6462,32550.0
2008-01-17 13:00:00,17.21,17.29,17.2,17.26,47700.0,9.6462,9.6911,9.6406,9.6743,47700.0
2008-01-17 13:30:00,17.28,17.29,17.23,17.25,68850.0,9.6855,9.6911,9.6574,9.6686,68850.0
2008-01-17 14:00:00,17.25,17.29,17.2,17.2,62550.0,9.6686,9.6911,9.6406,9.6406,62550.0
2008-01-17 14:30:00,17.21,17.29,17.2,17.25,87300.0,9.6462,9.6911,9.6406,9.6686,87300.0
2008-01-17 15:00:00,17.24,17.29,17.11,17.11,97050.0,9.663,9.6911,9.5902,9.5902,97050.0
2008-01-17 15:30:00,17.11,17.15,17.09,17.09,88050.0,9.5902,9.6126,9.579,9.579,88050.0
2008-01-18 09:30:00,17.21,17.3,17.07,17.13,83850.0,9.6462,9.6967,9.5678,9.6014,83850.0
2008-01-18 10:00:00,17.14,17.32,17.1,17.2,46050.0,9.607,9.7079,9.5846,9.6406,46050.0
2008-01-18 10:30:00,17.21,17.25,17.03,17.04,45750.0,9.6462,9.6686,9.5453,9.5509,45750.0
2008-01-18 11:00:00,17.05,17.06,16.87,16.91,52800.0,9.5565,9.5622,9.4557,9.4781,52800.0
2008-01-18 11:30:00,16.91,16.95,16.77,16.81,67800.0,9.4781,9.5005,9.3996,9.422,67800.0
2008-01-18 12:00:00,16.81,16.88,16.75,16.88,43200.0,9.422,9.4613,9.3884,9.4613,43200.0
2008-01-18 12:30:00,16.88,16.94,16.86,16.86,39600.0,9.4613,9.4949,9.4501,9.4501,39600.0
2008-01-18 13:00:00,16.86,16.93,16.77,16.78,33900.0,9.4501,9.4893,9.3996,9.4052,33900.0
2008-01-18 13:30:00,16.78,16.83,16.71,16.77,51450.0,9.4052,9.4332,9.366,9.3996,51450.0
2008-01-18 14:00:00,16.79,16.86,16.75,16.79,35850.0,9.4108,9.4501,9.3884,9.4108,35850.0
2008-01-18 14:30:00,16.79,16.8,16.71,16.73,25350.0,9.4108,9.4164,9.366,9.3772,25350.0
2008-01-18 15:00:00,16.73,16.8,16.67,16.67,60900.0,9.3772,9.4164,9.3436,9.3436,60900.0
2008-01-18 15:30:00,16.67,16.71,16.61,16.69,106350.0,9.3436,9.366,9.3099,9.3548,106350.0
2008-01-22 09:30:00,16.07,16.32,15.99,16.31,111300.0,9.0073,9.1474,8.9624,9.1418,111300.0
2008-01-22 10:00:00,16.33,16.59,16.25,16.49,83700.0,9.153,9.2987,9.1081,9.2427,83700.0
2008-01-22 10:30:00,16.47,16.59,16.33,16.53,139500.0,9.2315,9.2987,9.153,9.2651,139500.0
2008-01-22 11:00:00,16.52,16.71,16.49,16.57,135900.0,9.2595,9.366,9.2427,9.2875,135900.0
2008-01-22 11:30:00,16.55,16.6,16.45,16.47,67650.0,9.2763,9.3043,9.2202,9.2315,67650.0
2008-01-22 12:00:00,16.49,16.63,16.47,16.53,56550.0,9.2427,9.3211,9.2315,9.2651,56550.0
2008-01-22 12:30:00,16.54,16.54,16.48,16.53,29850.0,9.2707,9.2707,9.2371,9.2651,29850.0
2008-01-22 13:00:00,16.53,16.66,16.49,16.54,220650.0,9.2651,9.338,9.2427,9.2707,220650.0
2008-01-22 13:30:00,16.54,16.57,16.47,16.53,86250.0,9.2707,9.2875,9.2315,9.2651,86250.0
2008-01-22 14:00:00,16.53,16.66,16.5,16.61,87450.0,9.2651,9.338,9.2483,9.3099,87450.0
2008-01-22 14:30:00,16.61,16.64,16.53,16.61,134700.0,9.3099,9.3267,9.2651,9.3099,134700.0
2008-01-22 15:00:00,16.61,16.69,16.51,16.51,168600.0,9.3099,9.3548,9.2539,9.2539,168600.0
2008-01-22 15:30:00,16.51,16.6,16.48,16.49,243750.0,9.2539,9.3043,9.2371,9.2427,243750.0
2008-01-23 09:30:00,16.14,16.51,16.14,16.46,78150.0,9.0465,9.2539,9.0465,9.2259,78150.0
2008-01-23 10:00:00,16.47,16.55,16.34,16.45,63600.0,9.2315,9.2763,9.1586,9.2202,63600.0
2008-01-23 10:30:00,16.42,16.45,16.27,16.33,83100.0,9.2034,9.2202,9.1194,9.153,83100.0
2008-01-23 11:00:00,16.33,16.35,16.29,16.3,61950.0,9.153,9.1642,9.1306,9.1362,61950.0
2008-01-23 11:30:00,16.29,16.39,16.27,16.37,74100.0,9.1306,9.1866,9.1194,9.1754,74100.0
2008-01-23 12:00:00,16.37,16.43,16.35,16.42,46350.0,9.1754,9.209,9.1642,9.2034,46350.0
2008-01-23 12:30:00,16.4,16.41,16.25,16.3,44550.0,9.1922,9.1978,9.1081,9.1362,44550.0
2008-01-23 13:00:00,16.31,16.41,16.3,16.39,43500.0,9.1418,9.1978,9.1362,9.1866,43500.0
2008-01-23 13:30:00,16.35,16.46,16.35,16.43,52200.0,9.1642,9.2259,9.1642,9.209,52200.0
2008-01-23 14:00:00,16.43,16.59,16.38,16.57,55200.0,9.209,9.2987,9.181,9.2875,55200.0
2008-01-23 14:30:00,16.55,16.56,16.34,16.41,78450.0,9.2763,9.2819,9.1586,9.1978,78450.0
2008-01-23 15:00:00,16.41,16.7,16.41,16.66,73350.0,9.1978,9.3604,9.1978,9.338,73350.0
2008-01-23 15:30:00,16.66,16.83,16.63,16.81,114900.0,9.338,9.4332,9.3211,9.422,114900.0
2008-01-24 09:30:00,16.89,16.95,16.76,16.81,76050.0,9.4669,9.5005,9.394,9.422,76050.0
2008-01-24 10:00:00,16.82,16.9,16.66,16.75,41100.0,9.4276,9.4725,9.338,9.3884,41100.0
2008-01-24 10:30:00,16.75,16.75,16.66,16.71,50850.0,9.3884,9.3884,9.338,9.366,50850.0
2008-01-24 11:00:00,16.7,16.77,16.65,16.77,35550.0,9.3604,9.3996,9.3323,9.3996,35550.0
2008-01-24 11:30:00,16.76,16.84,16.76,16.77,30750.0,9.394,9.4388,9.394,9.3996,30750.0
2008-01-24 12:00:00,16.75,16.75,16.67,16.69,27600.0,9.3884,9.3884,9.3436,9.3548,27600.0
2008-01-24 12:30:00,16.67,16.77,16.66,16.77,38100.0,9.3436,9.3996,9.338,9.3996,38100.0
2008-01-24 13:00:00,16.76,16.76,16.69,16.69,27000.0,9.394,9.394,9.3548,9.3548,27000.0
2008-01-24 13:30:00,16.69,16.8,16.69,16.73,33750.0,9.3548,9.4164,9.3548,9.3772,33750.0
2008-01-24 14:00:00,16.73,16.85,16.72,16.81,34050.0,9.3772,9.4444,9.3716,9.422,34050.0
2008-01-24 14:30:00,16.81,16.88,16.72,16.77,43800.0,9.422,9.4613,9.3716,9.3996,43800.0
2008-01-24 15:00:00,16.78,16.79,16.67,16.69,55950.0,9.4052,9.4108,9.3436,9.3548,55950.0
2008-01-24 15:30:00,16.69,16.76,16.54,16.58,132750.0,9.3548,9.394,9.2707,9.2931,132750.0
2008-01-25 09:30:00,16.77,16.77,16.57,16.66,31350.0,9.3996,9.3996,9.2875,9.338,31350.0
2008-01-25 10:00:00,16.65,16.71,16.61,16.7,34050.0,9.3323,9.366,9.3099,9.3604,34050.0
2008-01-25 10:30:00,16.68,16.76,16.66,16.68,56400.0,9.3492,9.394,9.338,9.3492,56400.0
2008-01-25 11:00:00,16.69,16.77,16.67,16.75,45750.0,9.3548,9.3996,9.3436,9.3884,45750.0
2008-01-25 11:30:00,16.75,16.77,16.7,16.7,37350.0,9.3884,9.3996,9.3604,9.3604,37350.0
2008-01-25 12:00:00,16.7,16.72,16.68,16.71,39900.0,9.3604,9.3716,9.3492,9.366,39900.0
2008-01-25 12:30:00,16.72,16.72,16.63,16.63,54750.0,9.3716,9.3716,9.3211,9.3211,54750.0
2008-01-25 13:00:00,16.65,16.72,16.61,16.65,45300.0,9.3323,9.3716,9.3099,9.3323,45300.0
2008-01-25 13:30:00,16.65,16.67,16.6,16.63,49350.0,9.3323,9.3436,9.3043,9.3211,49350.0
2008-01-25 14:00:00,16.63,16.66,16.59,16.59,45900.0,9.3211,9.338,9.2987,9.2987,45900.0
2008-01-25 14:30:00,16.6,16.63,16.55,16.6,32550.0,9.3043,9.3211,9.2763,9.3043,32550.0
2008-01-25 15:00:00,16.59,16.7,16.58,16.67,46500.0,9.2987,9.3604,9.2931,9.3436,46500.0
2008-01-25 15:30:00,16.67,16.71,16.57,16.6,45150.0,9.3436,9.366,9.2875,9.3043,45150.0
2008-01-28 09:30:00,16.63,16.8,16.6,16.63,33600.0,9.3211,9.4164,9.3043,9.3211,33600.0
2008-01-28 10:00:00,16.67,16.8,16.57,16.8,31200.0,9.3436,9.4164,9.2875,9.4164,31200.0
2008-01-28 10:30:00,16.78,16.79,16.7,16.73,30600.0,9.4052,9.4108,9.3604,9.3772,30600.0
2008-01-28 11:00:00,16.72,16.82,16.72,16.77,22500.0,9.3716,9.4276,9.3716,9.3996,22500.0
2008-01-28 11:30:00,16.78,16.85,16.78,16.79,19200.0,9.4052,9.4444,9.4052,9.4108,19200.0
2008-01-28 12:00:00,16.77,16.81,16.71,16.75,29550.0,9.3996,9.422,9.366,9.3884,29550.0
2008-01-28 12:30:00,16.75,16.79,16.71,16.75,16500.0,9.3884,9.4108,9.366,9.3884,16500.0
2008-01-28 13:00:00,16.76,16.81,16.73,16.78,22200.0,9.394,9.422,9.3772,9.4052,22200.0
2008-01-28 13:30:00,16.79,16.81,16.73,16.77,23850.0,9.4108,9.422,9.3772,9.3996,23850.0
2008-01-28 14:00:00,16.77,16.82,16.74,16.78,25500.0,9.3996,9.4276,9.3828,9.4052,25500.0
2008-01-28 14:30:00,16.78,16.86,16.78,16.78,24150.0,9.4052,9.4501,9.4052,9.4052,24150.0
2008-01-28 15:00:00,16.77,16.79,16.71,16.75,45000.0,9.3996,9.4108,9.366,9.3884,45000.0
2008-01-28 15:30:00,16.75,16.92,16.73,16.92,120750.0,9.3884,9.4837,9.3772,9.4837,120750.0
2008-01-29 09:30:00,17.06,17.13,16.99,17.12,44700.0,9.5622,9.6014,9.5229,9.5958,44700.0
2008-01-29 10:00:00,17.15,17.31,17.09,17.23,84900.0,9.6126,9.7023,9.579,9.6574,84900.0
2008-01-29 10:30:00,17.24,17.25,17.08,17.21,46050.0,9.663,9.6686,9.5734,9.6462,46050.0
2008-01-29 11:00:00,17.21,17.25,17.18,17.23,33150.0,9.6462,9.6686,9.6294,9.6574,33150.0
2008-01-29 11:30:00,17.23,17.23,17.16,17.17,37650.0,9.6574,9.6574,9.6182,9.6238,37650.0
2008-01-29 12:00:00,17.16,17.19,17.07,17.1,45600.0,9.6182,9.635,9.5678,9.5846,45600.0
2008-01-29 12:30:00,17.11,17.16,17.07,17.13,30150.0,9.5902,9.6182,9.5678,9.6014,30150.0
2008-01-29 13:00:00,17.13,17.18,17.11,17.17,53700.0,9.6014,9.6294,9.5902,9.6238,53700.0
2008-01-29 13:30:00,17.17,17.21,17.17,17.19,30300.0,9.6238,9.6462,9.6238,9.635,30300.0
2008-01-29 14:00:00,17.18,17.25,17.15,17.24,47700.0,9.6294,9.6686,9.6126,9.663,47700.0
2008-01-29 14:30:00,17.25,17.3,17.23,17.29,62550.0,9.6686,9.6967,9.6574,9.6911,62550.0
2008-01-29 15:00:00,17.28,17.34,17.27,17.27,62850.0,9.6855,9.7191,9.6799,9.6799,62850.0
2008-01-29 15:30:00,17.27,17.29,17.22,17.24,59250.0,9.6799,9.6911,9.6518,9.663,59250.0
2008-01-30 09:30:00,17.1,17.56,17.1,17.55,87750.0,9.5846,9.8424,9.5846,9.8368,87750.0
2008-01-30 10:00:00,17.54,17.89,17.54,17.85,157050.0,9.8312,10.0274,9.8312,10.0049,157050.0
2008-01-30 10:30:00,17.85,17.85,17.7,17.73,127650.0,10.0049,10.0049,9.9209,9.9377,127650.0
2008-01-30 11:00:00,17.72,17.73,17.69,17.7,36450.0,9.9321,9.9377,9.9153,9.9209,36450.0
2008-01-30 11:30:00,17.7,17.77,17.68,17.71,72150.0,9.9209,9.9601,9.9097,9.9265,72150.0
2008-01-30 12:00:00,17.71,17.71,17.63,17.63,19650.0,9.9265,9.9265,9.8816,9.8816,19650.0
2008-01-30 12:30:00,17.64,17.64,17.61,17.61,15300.0,9.8872,9.8872,9.8704,9.8704,15300.0
2008-01-30 13:00:00,17.61,17.64,17.57,17.61,24450.0,9.8704,9.8872,9.848,9.8704,24450.0
2008-01-30 13:30:00,17.6,17.61,17.57,17.58,14550.0,9.8648,9.8704,9.848,9.8536,14550.0
2008-01-30 14:00:00,17.58,17.79,17.57,17.65,45900.0,9.8536,9.9713,9.848,9.8928,45900.0
2008-01-30 14:30:00,17.64,17.69,17.61,17.67,77400.0,9.8872,9.9153,9.8704,9.9041,77400.0
2008-01-30 15:00:00,17.67,17.68,17.57,17.65,73800.0,9.9041,9.9097,9.848,9.8928,73800.0
2008-01-30 15:30:00,17.66,17.7,17.26,17.35,152250.0,9.8985,9.9209,9.6743,9.7247,152250.0
2008-01-31 09:30:00,17.09,17.37,17.06,17.37,34800.0,9.579,9.7359,9.5622,9.7359,34800.0
2008-01-31 10:00:00,17.35,17.43,17.32,17.37,31500.0,9.7247,9.7695,9.7079,9.7359,31500.0
2008-01-31 10:30:00,17.38,17.43,17.29,17.43,31200.0,9.7415,9.7695,9.6911,9.7695,31200.0
2008-01-31 11:00:00,17.47,17.64,17.41,17.64,38700.0,9.792,9.8872,9.7583,9.8872,38700.0
2008-01-31 11:30:00,17.63,17.67,17.53,17.58,28350.0,9.8816,9.9041,9.8256,9.8536,28350.0
2008-01-31 12:00:00,17.6,17.64,17.55,17.61,39000.0,9.8648,9.8872,9.8368,9.8704,39000.0
2008-01-31 12:30:00,17.61,17.66,17.5,17.55,47100.0,9.8704,9.8985,9.8088,9.8368,47100.0
2008-01-31 13:00:00,17.58,17.63,17.5,17.59,30750.0,9.8536,9.8816,9.8088,9.8592,30750.0
2008-01-31 13:30:00,17.6,17.65,17.56,17.64,32550.0,9.8648,9.8928,9.8424,9.8872,32550.0
2008-01-31 14:00:00,17.64,17.7,17.6,17.69,47100.0,9.8872,9.9209,9.8648,9.9153,47100.0
2008-01-31 14:30:00,17.69,17.79,17.67,17.79,51000.0,9.9153,9.9713,9.9041,9.9713,51000.0
2008-01-31 15:00:00,17.81,17.82,17.75,17.81,59700.0,9.9825,9.9881,9.9489,9.9825,59700.0
2008-01-31 15:30:00,17.81,17.83,17.67,17.7,81300.0,9.9825,9.9937,9.9041,9.9209,81300.0
2008-02-01 09:30:00,17.75,17.83,17.67,17.7,64200.0,9.9489,9.9937,9.9041,9.9209,64200.0
2008-02-01 10:00:00,17.71,17.77,17.62,17.71,73650.0,9.9265,9.9601,9.876,9.9265,73650.0
2008-02-01 10:30:00,17.69,17.69,17.58,17.67,68250.0,9.9153,9.9153,9.8536,9.9041,68250.0
2008-02-01 11:00:00,17.66,17.72,17.65,17.69,55200.0,9.8985,9.9321,9.8928,9.9153,55200.0
2008-02-01 11:30:00,17.68,17.75,17.67,17.75,61500.0,9.9097,9.9489,9.9041,9.9489,61500.0
2008-02-01 12:00:00,17.75,17.75,17.68,17.7,50400.0,9.9489,9.9489,9.9097,9.9209,50400.0
2008-02-01 12:30:00,17.69,17.69,17.64,17.65,40500.0,9.9153,9.9153,9.8872,9.8928,40500.0
2008-02-01 13:00:00,17.65,17.67,17.6,17.63,69300.0,9.8928,9.9041,9.8648,9.8816,69300.0
2008-02-01 13:30:00,17.62,17.63,17.51,17.51,70350.0,9.876,9.8816,9.8144,9.8144,70350.0
2008-02-01 14:00:00,17.5,17.58,17.49,17.52,76200.0,9.8088,9.8536,9.8032,9.82,76200.0
2008-02-01 14:30:00,17.52,17.56,17.47,17.56,63600.0,9.82,9.8424,9.792,9.8424,63600.0
2008-02-01 15:00:00,17.55,17.63,17.51,17.51,117000.0,9.8368,9.8816,9.8144,9.8144,117000.0
2008-02-01 15:30:00,17.51,17.58,17.47,17.54,141450.0,9.8144,9.8536,9.792,9.8312,141450.0
2008-02-04 09:30:00,17.39,17.74,17.39,17.66,49650.0,9.7471,9.9433,9.7471,9.8985,49650.0
2008-02-04 10:00:00,17.67,17.67,17.61,17.66,72450.0,9.9041,9.9041,9.8704,9.8985,72450.0
2008-02-04 10:30:00,17.65,17.69,17.63,17.63,104400.0,9.8928,9.9153,9.8816,9.8816,104400.0
2008-02-04 11:00:00,17.63,17.67,17.59,17.67,85200.0,9.8816,9.9041,9.8592,9.9041,85200.0
2008-02-04 11:30:00,17.67,17.76,17.66,17.71,77850.0,9.9041,9.9545,9.8985,9.9265,77850.0
2008-02-04 12:00:00,17.71,17.78,17.7,17.73,47550.0,9.9265,9.9657,9.9209,9.9377,47550.0
2008-02-04 12:30:00,17.73,17.81,17.73,17.77,48150.0,9.9377,9.9825,9.9377,9.9601,48150.0
2008-02-04 13:00:00,17.78,17.79,17.72,17.75,68700.0,9.9657,9.9713,9.9321,9.9489,68700.0
2008-02-04 13:30:00,17.75,17.84,17.75,17.84,39750.0,9.9489,9.9993,9.9489,9.9993,39750.0
2008-02-04 14:00:00,17.84,17.94,17.83,17.94,54300.0,9.9993,10.0554,9.9937,10.0554,54300.0
2008-02-04 14:30:00,17.94,17.94,17.83,17.91,71250.0,10.0554,10.0554,9.9937,10.0386,71250.0
2008-02-04 15:00:00,17.91,17.94,17.87,17.94,71850.0,10.0386,10.0554,10.0162,10.0554,71850.0
2008-02-04 15:30:00,17.94,17.95,17.86,17.87,99000.0,10.0554,10.061,10.0106,10.0162,99000.0
2008-02-05 09:30:00,17.61,17.87,17.61,17.75,37500.0,9.8704,10.0162,9.8704,9.9489,37500.0
2008-02-05 10:00:00,17.75,17.77,17.54,17.59,55500.0,9.9489,9.9601,9.8312,9.8592,55500.0
2008-02-05 10:30:00,17.61,17.61,17.55,17.59,36900.0,9.8704,9.8704,9.8368,9.8592,36900.0
2008-02-05 11:00:00,17.57,17.59,17.53,17.54,28500.0,9.848,9.8592,9.8256,9.8312,28500.0
2008-02-05 11:30:00,17.54,17.59,17.52,17.55,40350.0,9.8312,9.8592,9.82,9.8368,40350.0
2008-02-05 12:00:00,17.55,17.59,17.52,17.54,26850.0,9.8368,9.8592,9.82,9.8312,26850.0
2008-02-05 12:30:00,17.55,17.55,17.49,17.51,29550.0,9.8368,9.8368,9.8032,9.8144,29550.0
2008-02-05 13:00:00,17.52,17.54,17.45,17.47,39150.0,9.82,9.8312,9.7807,9.792,39150.0
2008-02-05 13:30:00,17.47,17.51,17.43,17.48,33150.0,9.792,9.8144,9.7695,9.7976,33150.0
2008-02-05 14:00:00,17.47,17.49,17.43,17.49,25200.0,9.792,9.8032,9.7695,9.8032,25200.0
2008-02-05 14:30:00,17.47,17.47,17.41,17.45,44400.0,9.792,9.792,9.7583,9.7807,44400.0
2008-02-05 15:00:00,17.45,17.45,17.38,17.41,60900.0,9.7807,9.7807,9.7415,9.7583,60900.0
2008-02-05 15:30:00,17.41,17.48,17.37,17.37,64350.0,9.7583,9.7976,9.7359,9.7359,64350.0
2008-02-06 09:30:00,17.49,17.55,17.33,17.41,44550.0,9.8032,9.8368,9.7135,9.7583,44550.0
2008-02-06 10:00:00,17.41,17.47,17.31,17.34,52350.0,9.7583,9.792,9.7023,9.7191,52350.0
2008-02-06 10:30:00,17.35,17.37,17.28,17.36,35700.0,9.7247,9.7359,9.6855,9.7303,35700.0
2008-02-06 11:00:00,17.36,17.44,17.34,17.42,32100.0,9.7303,9.7751,9.7191,9.7639,32100.0
2008-02-06 11:30:00,17.41,17.42,17.37,17.39,13200.0,9.7583,9.7639,9.7359,9.7471,13200.0
2008-02-06 12:00:00,17.39,17.41,17.3,17.33,24600.0,9.7471,9.7583,9.6967,9.7135,24600.0
2008-02-06 12:30:00,17.31,17.35,17.29,17.31,25050.0,9.7023,9.7247,9.6911,9.7023,25050.0
2008-02-06 13:00:00,17.32,17.35,17.29,17.33,22350.0,9.7079,9.7247,9.6911,9.7135,22350.0
2008-02-06 13:30:00,17.33,17.33,17.27,17.27,27000.0,9.7135,9.7135,9.6799,9.6799,27000.0
2008-02-06 14:00:00,17.27,17.29,17.23,17.27,30600.0,9.6799,9.6911,9.6574,9.6799,30600.0
2008-02-06 14:30:00,17.27,17.33,17.26,17.31,38550.0,9.6799,9.7135,9.6743,9.7023,38550.0
2008-02-06 15:00:00,17.31,17.35,17.24,17.27,52350.0,9.7023,9.7247,9.663,9.6799,52350.0
2008-02-06 15:30:00,17.27,17.27,17.19,17.21,69300.0,9.6799,9.6799,9.635,9.6462,69300.0
2008-02-07 09:30:00,17.19,17.3,17.08,17.3,46950.0,9.635,9.6967,9.5734,9.6967,46950.0
2008-02-07 10:00:00,17.29,17.37,17.23,17.23,48150.0,9.6911,9.7359,9.6574,9.6574,48150.0
2008-02-07 10:30:00,17.26,17.31,17.17,17.19,33750.0,9.6743,9.7023,9.6238,9.635,33750.0
2008-02-07 11:00:00,17.18,17.23,17.1,17.13,47100.0,9.6294,9.6574,9.5846,9.6014,47100.0
2008-02-07 11:30:00,17.14,17.22,17.13,17.18,60150.0,9.607,9.6518,9.6014,9.6294,60150.0
2008-02-07 12:00:00,17.19,17.21,17.15,17.18,22350.0,9.635,9.6462,9.6126,9.6294,22350.0
2008-02-07 12:30:00,17.19,17.24,17.15,17.21,25200.0,9.635,9.663,9.6126,9.6462,25200.0
2008-02-07 13:00:00,17.22,17.26,17.17,17.23,27750.0,9.6518,9.6743,9.6238,9.6574,27750.0
2008-02-07 13:30:00,17.24,17.29,17.21,17.29,36300.0,9.663,9.6911,9.6462,9.6911,36300.0
2008-02-07 14:00:00,17.28,17.33,17.19,17.23,59400.0,9.6855,9.7135,9.635,9.6574,59400.0
2008-02-07 14:30:00,17.22,17.27,17.15,17.19,70500.0,9.6518,9.6799,9.6126,9.635,70500.0
2008-02-07 15:00:00,17.18,17.29,17.16,17.25,90300.0,9.6294,9.6911,9.6182,9.6686,90300.0
2008-02-07 15:30:00,17.25,17.31,17.22,17.29,93600.0,9.6686,9.7023,9.6518,9.6911,93600.0
2008-02-08 09:30:00,17.2,17.33,17.14,17.31,38400.0,9.6406,9.7135,9.607,9.7023,38400.0
2008-02-08 10:00:00,17.31,17.33,17.25,17.27,45600.0,9.7023,9.7135,9.6686,9.6799,45600.0
2008-02-08 10:30:00,17.27,17.29,17.21,17.28,397500.0,9.6799,9.6911,9.6462,9.6855,397500.0
2008-02-08 11:00:00,17.28,17.35,17.26,17.31,66150.0,9.6855,9.7247,9.6743,9.7023,66150.0
2008-02-08 11:30:00,17.33,17.34,17.24,17.27,362850.0,9.7135,9.7191,9.663,9.6799,362850.0
2008-02-08 12:00:00,17.28,17.33,17.25,17.31,60750.0,9.6855,9.7135,9.6686,9.7023,60750.0
2008-02-08 12:30:00,17.33,17.33,17.27,17.31,28950.0,9.7135,9.7135,9.6799,9.7023,28950.0
2008-02-08 13:00:00,17.33,17.33,17.27,17.32,27900.0,9.7135,9.7135,9.6799,9.7079,27900.0
2008-02-08 13:30:00,17.3,17.35,17.23,17.34,267750.0,9.6967,9.7247,9.6574,9.7191,267750.0
2008-02-08 14:00:00,17.36,17.39,17.31,17.37,29250.0,9.7303,9.7471,9.7023,9.7359,29250.0
2008-02-08 14:30:00,17.35,17.39,17.33,17.35,32550.0,9.7247,9.7471,9.7135,9.7247,32550.0
2008-02-08 15:00:00,17.35,17.39,17.33,17.36,40650.0,9.7247,9.7471,9.7135,9.7303,40650.0
2008-02-08 15:30:00,17.38,17.42,17.32,17.38,61200.0,9.7415,9.7639,9.7079,9.7415,61200.0
2008-02-11 09:30:00,17.33,17.37,17.26,17.33,79200.0,9.7135,9.7359,9.6743,9.7135,79200.0
2008-02-11 10:00:00,17.35,17.43,17.33,17.43,49950.0,9.7247,9.7695,9.7135,9.7695,49950.0
2008-02-11 10:30:00,17.43,17.45,17.32,17.33,65100.0,9.7695,9.7807,9.7079,9.7135,65100.0
2008-02-11 11:00:00,17.34,17.42,17.33,17.39,43050.0,9.7191,9.7639,9.7135,9.7471,43050.0
2008-02-11 11:30:00,17.39,17.45,17.37,17.41,40350.0,9.7471,9.7807,9.7359,9.7583,40350.0
2008-02-11 12:00:00,17.43,17.51,17.41,17.48,36900.0,9.7695,9.8144,9.7583,9.7976,36900.0
2008-02-11 12:30:00,17.49,17.53,17.48,17.51,22350.0,9.8032,9.8256,9.7976,9.8144,22350.0
2008-02-11 13:00:00,17.51,17.53,17.45,17.49,22950.0,9.8144,9.8256,9.7807,9.8032,22950.0
2008-02-11 13:30:00,17.51,17.54,17.48,17.52,33150.0,9.8144,9.8312,9.7976,9.82,33150.0
2008-02-11 14:00:00,17.51,17.52,17.47,17.49,50700.0,9.8144,9.82,9.792,9.8032,50700.0
2008-02-11 14:30:00,17.49,17.53,17.47,17.5,46350.0,9.8032,9.8256,9.792,9.8088,46350.0
2008-02-11 15:00:00,17.49,17.56,17.49,17.53,54600.0,9.8032,9.8424,9.8032,9.8256,54600.0
2008-02-11 15:30:00,17.51,17.55,17.48,17.5,72000.0,9.8144,9.8368,9.7976,9.8088,72000.0
2008-02-12 09:30:00,17.55,17.61,17.5,17.57,78600.0,9.8368,9.8704,9.8088,9.848,78600.0
2008-02-12 10:00:00,17.59,17.65,17.59,17.64,29100.0,9.8592,9.8928,9.8592,9.8872,29100.0
2008-02-12 10:30:00,17.65,17.69,17.6,17.67,34650.0,9.8928,9.9153,9.8648,9.9041,34650.0
2008-02-12 11:00:00,17.67,17.69,17.64,17.64,22650.0,9.9041,9.9153,9.8872,9.8872,22650.0
2008-02-12 11:30:00,17.64,17.68,17.63,17.64,26700.0,9.8872,9.9097,9.8816,9.8872,26700.0
2008-02-12 12:00:00,17.65,17.67,17.63,17.63,20100.0,9.8928,9.9041,9.8816,9.8816,20100.0
2008-02-12 12:30:00,17.63,17.73,17.63,17.72,36150.0,9.8816,9.9377,9.8816,9.9321,36150.0
2008-02-12 13:00:00,17.72,17.77,17.7,17.76,32850.0,9.9321,9.9601,9.9209,9.9545,32850.0
2008-02-12 13:30:00,17.77,17.81,17.74,17.8,28650.0,9.9601,9.9825,9.9433,9.9769,28650.0
2008-02-12 14:00:00,17.79,17.81,17.76,17.79,37650.0,9.9713,9.9825,9.9545,9.9713,37650.0
2008-02-12 14:30:00,17.78,17.82,17.73,17.8,37050.0,9.9657,9.9881,9.9377,9.9769,37050.0
2008-02-12 15:00:00,17.81,17.81,17.67,17.73,92550.0,9.9825,9.9825,9.9041,9.9377,92550.0
2008-02-12 15:30:00,17.73,17.73,17.63,17.71,74700.0,9.9377,9.9377,9.8816,9.9265,74700.0
2008-02-13 09:30:00,17.79,17.85,17.75,17.81,34050.0,9.9713,10.0049,9.9489,9.9825,34050.0
2008-02-13 10:00:00,17.81,17.87,17.71,17.77,93150.0,9.9825,10.0162,9.9265,9.9601,93150.0
2008-02-13 10:30:00,17.79,17.79,17.69,17.73,53250.0,9.9713,9.9713,9.9153,9.9377,53250.0
2008-02-13 11:00:00,17.73,17.79,17.72,17.79,34200.0,9.9377,9.9713,9.9321,9.9713,34200.0
2008-02-13 11:30:00,17.79,17.82,17.73,17.77,63450.0,9.9713,9.9881,9.9377,9.9601,63450.0
2008-02-13 12:00:00,17.77,17.83,17.77,17.79,40500.0,9.9601,9.9937,9.9601,9.9713,40500.0
2008-02-13 12:30:00,17.79,17.81,17.75,17.76,31500.0,9.9713,9.9825,9.9489,9.9545,31500.0
2008-02-13 13:00:00,17.75,17.76,17.71,17.71,59700.0,9.9489,9.9545,9.9265,9.9265,59700.0
2008-02-13 13:30:00,17.71,17.77,17.71,17.75,40950.0,9.9265,9.9601,9.9265,9.9489,40950.0
2008-02-13 14:00:00,17.75,17.79,17.75,17.78,70050.0,9.9489,9.9713,9.9489,9.9657,70050.0
2008-02-13 14:30:00,17.79,17.83,17.76,17.83,32550.0,9.9713,9.9937,9.9545,9.9937,32550.0
2008-02-13 15:00:00,17.83,17.83,17.76,17.83,72000.0,9.9937,9.9937,9.9545,9.9937,72000.0
2008-02-13 15:30:00,17.83,17.86,17.77,17.85,106200.0,9.9937,10.0106,9.9601,10.0049,106200.0
2008-02-14 09:30:00,17.83,17.87,17.77,17.77,39750.0,9.9937,10.0162,9.9601,9.9601,39750.0
2008-02-14 10:00:00,17.77,17.83,17.69,17.7,26550.0,9.9601,9.9937,9.9153,9.9209,26550.0
2008-02-14 10:30:00,17.69,17.73,17.67,17.71,24000.0,9.9153,9.9377,9.9041,9.9265,24000.0
2008-02-14 11:00:00,17.71,17.75,17.7,17.74,24450.0,9.9265,9.9489,9.9209,9.9433,24450.0
2008-02-14 11:30:00,17.75,17.79,17.73,17.77,60300.0,9.9489,9.9713,9.9377,9.9601,60300.0
2008-02-14 12:00:00,17.77,17.8,17.73,17.8,33000.0,9.9601,9.9769,9.9377,9.9769,33000.0
2008-02-14 12:30:00,17.79,17.83,17.78,17.79,19800.0,9.9713,9.9937,9.9657,9.9713,19800.0
2008-02-14 13:00:00,17.79,17.81,17.75,17.79,22350.0,9.9713,9.9825,9.9489,9.9713,22350.0
2008-02-14 13:30:00,17.79,17.87,17.75,17.84,72300.0,9.9713,10.0162,9.9489,9.9993,72300.0
2008-02-14 14:00:00,17.84,17.85,17.81,17.81,29550.0,9.9993,10.0049,9.9825,9.9825,29550.0
2008-02-14 14:30:00,17.81,17.82,17.73,17.79,42750.0,9.9825,9.9881,9.9377,9.9713,42750.0
2008-02-14 15:00:00,17.79,17.85,17.77,17.83,43050.0,9.9713,10.0049,9.9601,9.9937,43050.0
2008-02-14 15:30:00,17.83,17.83,17.73,17.77,50250.0,9.9937,9.9937,9.9377,9.9601,50250.0
2008-02-15 09:30:00,17.65,17.67,17.49,17.53,46650.0,9.8928,9.9041,9.8032,9.8256,46650.0
2008-02-15 10:00:00,17.51,17.57,17.49,17.5,42600.0,9.8144,9.848,9.8032,9.8088,42600.0
2008-02-15 10:30:00,17.51,17.57,17.49,17.51,61800.0,9.8144,9.848,9.8032,9.8144,61800.0
2008-02-15 11:00:00,17.5,17.53,17.48,17.52,32550.0,9.8088,9.8256,9.7976,9.82,32550.0
2008-02-15 11:30:00,17.54,17.55,17.5,17.51,21450.0,9.8312,9.8368,9.8088,9.8144,21450.0
2008-02-15 12:00:00,17.52,17.57,17.48,17.51,28050.0,9.82,9.848,9.7976,9.8144,28050.0
2008-02-15 12:30:00,17.51,17.53,17.49,17.5,18150.0,9.8144,9.8256,9.8032,9.8088,18150.0
2008-02-15 13:00:00,17.51,17.55,17.49,17.53,24000.0,9.8144,9.8368,9.8032,9.8256,24000.0
2008-02-15 13:30:00,17.52,17.55,17.51,17.53,17550.0,9.82,9.8368,9.8144,9.8256,17550.0
2008-02-15 14:00:00,17.53,17.56,17.5,17.53,26700.0,9.8256,9.8424,9.8088,9.8256,26700.0
2008-02-15 14:30:00,17.53,17.59,17.53,17.57,39150.0,9.8256,9.8592,9.8256,9.848,39150.0
2008-02-15 15:00:00,17.57,17.63,17.56,17.6,27600.0,9.848,9.8816,9.8424,9.8648,27600.0
2008-02-15 15:30:00,17.61,17.65,17.57,17.59,62400.0,9.8704,9.8928,9.848,9.8592,62400.0
2008-02-19 09:30:00,17.77,17.83,17.61,17.61,48600.0,9.9601,9.9937,9.8704,9.8704,48600.0
2008-02-19 10:00:00,17.63,17.71,17.62,17.66,48000.0,9.8816,9.9265,9.876,9.8985,48000.0
2008-02-19 10:30:00,17.65,17.69,17.61,17.67,35400.0,9.8928,9.9153,9.8704,9.9041,35400.0
2008-02-19 11:00:00,17.68,17.7,17.67,17.69,18750.0,9.9097,9.9209,9.9041,9.9153,18750.0
2008-02-19 11:30:00,17.69,17.71,17.69,17.71,18450.0,9.9153,9.9265,9.9153,9.9265,18450.0
2008-02-19 12:00:00,17.71,17.75,17.7,17.74,14550.0,9.9265,9.9489,9.9209,9.9433,14550.0
2008-02-19 12:30:00,17.73,17.73,17.66,17.67,21750.0,9.9377,9.9377,9.8985,9.9041,21750.0
2008-02-19 13:00:00,17.67,17.74,17.65,17.73,20700.0,9.9041,9.9433,9.8928,9.9377,20700.0
2008-02-19 13:30:00,17.73,17.74,17.69,17.69,17550.0,9.9377,9.9433,9.9153,9.9153,17550.0
2008-02-19 14:00:00,17.69,17.71,17.68,17.69,31050.0,9.9153,9.9265,9.9097,9.9153,31050.0
2008-02-19 14:30:00,17.69,17.7,17.63,17.63,54150.0,9.9153,9.9209,9.8816,9.8816,54150.0
2008-02-19 15:00:00,17.62,17.67,17.61,17.63,45000.0,9.876,9.9041,9.8704,9.8816,45000.0
2008-02-19 15:30:00,17.63,17.71,17.61,17.63,59550.0,9.8816,9.9265,9.8704,9.8816,59550.0
2008-02-20 09:30:00,17.62,17.64,17.52,17.55,39750.0,9.876,9.8872,9.82,9.8368,39750.0
2008-02-20 10:00:00,17.52,17.56,17.5,17.51,44550.0,9.82,9.8424,9.8088,9.8144,44550.0
2008-02-20 10:30:00,17.51,17.58,17.51,17.57,24450.0,9.8144,9.8536,9.8144,9.848,24450.0
2008-02-20 11:00:00,17.57,17.66,17.57,17.65,37050.0,9.848,9.8985,9.848,9.8928,37050.0
2008-02-20 11:30:00,17.65,17.65,17.59,17.59,40650.0,9.8928,9.8928,9.8592,9.8592,40650.0
2008-02-20 12:00:00,17.59,17.64,17.58,17.58,86550.0,9.8592,9.8872,9.8536,9.8536,86550.0
2008-02-20 12:30:00,17.58,17.65,17.58,17.62,37500.0,9.8536,9.8928,9.8536,9.876,37500.0
2008-02-20 13:00:00,17.63,17.66,17.62,17.65,64650.0,9.8816,9.8985,9.876,9.8928,64650.0
2008-02-20 13:30:00,17.66,17.72,17.63,17.69,44850.0,9.8985,9.9321,9.8816,9.9153,44850.0
2008-02-20 14:00:00,17.69,17.76,17.66,17.74,84900.0,9.9153,9.9545,9.8985,9.9433,84900.0
2008-02-20 14:30:00,17.75,17.87,17.73,17.85,57900.0,9.9489,10.0162,9.9377,10.0049,57900.0
2008-02-20 15:00:00,17.85,17.87,17.8,17.83,50850.0,10.0049,10.0162,9.9769,9.9937,50850.0
2008-02-20 15:30:00,17.83,17.84,17.74,17.81,116700.0,9.9937,9.9993,9.9433,9.9825,116700.0
2008-02-21 09:30:00,17.77,17.82,17.72,17.76,40650.0,9.9601,9.9881,9.9321,9.9545,40650.0
2008-02-21 10:00:00,17.76,17.76,17.66,17.67,35850.0,9.9545,9.9545,9.8985,9.9041,35850.0
2008-02-21 10:30:00,17.67,17.69,17.61,17.65,53850.0,9.9041,9.9153,9.8704,9.8928,53850.0
2008-02-21 11:00:00,17.65,17.68,17.6,17.66,36150.0,9.8928,9.9097,9.8648,9.8985,36150.0
2008-02-21 11:30:00,17.65,17.67,17.64,17.65,20100.0,9.8928,9.9041,9.8872,9.8928,20100.0
2008-02-21 12:00:00,17.65,17.66,17.61,17.61,21900.0,9.8928,9.8985,9.8704,9.8704,21900.0
2008-02-21 12:30:00,17.61,17.67,17.61,17.63,39150.0,9.8704,9.9041,9.8704,9.8816,39150.0
2008-02-21 13:00:00,17.63,17.63,17.55,17.57,24600.0,9.8816,9.8816,9.8368,9.848,24600.0
2008-02-21 13:30:00,17.57,17.57,17.5,17.53,23250.0,9.848,9.848,9.8088,9.8256,23250.0
2008-02-21 14:00:00,17.53,17.55,17.5,17.53,28050.0,9.8256,9.8368,9.8088,9.8256,28050.0
2008-02-21 14:30:00,17.53,17.54,17.5,17.51,27600.0,9.8256,9.8312,9.8088,9.8144,27600.0
2008-02-21 15:00:00,17.5,17.53,17.49,17.5,88050.0,9.8088,9.8256,9.8032,9.8088,88050.0
2008-02-21 15:30:00,17.5,17.53,17.48,17.51,78450.0,9.8088,9.8256,9.7976,9.8144,78450.0
2008-02-22 09:30:00,17.6,17.6,17.5,17.51,65100.0,9.8648,9.8648,9.8088,9.8144,65100.0
2008-02-22 10:00:00,17.51,17.52,17.43,17.49,80400.0,9.8144,9.82,9.7695,9.8032,80400.0
2008-02-22 10:30:00,17.47,17.47,17.37,17.39,66450.0,9.792,9.792,9.7359,9.7471,66450.0
2008-02-22 11:00:00,17.39,17.53,17.39,17.51,46350.0,9.7471,9.8256,9.7471,9.8144,46350.0
2008-02-22 11:30:00,17.51,17.55,17.5,17.5,47550.0,9.8144,9.8368,9.8088,9.8088,47550.0
2008-02-22 12:00:00,17.51,17.51,17.48,17.48,119250.0,9.8144,9.8144,9.7976,9.7976,119250.0
2008-02-22 12:30:00,17.49,17.55,17.45,17.53,35400.0,9.8032,9.8368,9.7807,9.8256,35400.0
2008-02-22 13:00:00,17.52,17.53,17.5,17.5,31650.0,9.82,9.8256,9.8088,9.8088,31650.0
2008-02-22 13:30:00,17.5,17.52,17.47,17.49,36900.0,9.8088,9.82,9.792,9.8032,36900.0
2008-02-22 14:00:00,17.49,17.52,17.47,17.5,43200.0,9.8032,9.82,9.792,9.8088,43200.0
2008-02-22 14:30:00,17.49,17.53,17.47,17.51,50100.0,9.8032,9.8256,9.792,9.8144,50100.0
2008-02-22 15:00:00,17.51,17.51,17.46,17.5,83400.0,9.8144,9.8144,9.7864,9.8088,83400.0
2008-02-22 15:30:00,17.5,17.64,17.47,17.6,121350.0,9.8088,9.8872,9.792,9.8648,121350.0
2008-02-25 09:30:00,17.6,17.66,17.57,17.61,32100.0,9.8648,9.8985,9.848,9.8704,32100.0
2008-02-25 10:00:00,17.62,17.7,17.59,17.65,84750.0,9.876,9.9209,9.8592,9.8928,84750.0
2008-02-25 10:30:00,17.65,17.7,17.65,17.69,58200.0,9.8928,9.9209,9.8928,9.9153,58200.0
2008-02-25 11:00:00,17.69,17.69,17.62,17.64,52800.0,9.9153,9.9153,9.876,9.8872,52800.0
2008-02-25 11:30:00,17.63,17.68,17.62,17.63,40650.0,9.8816,9.9097,9.876,9.8816,40650.0
2008-02-25 12:00:00,17.63,17.67,17.6,17.61,29100.0,9.8816,9.9041,9.8648,9.8704,29100.0
2008-02-25 12:30:00,17.6,17.63,17.58,17.62,35100.0,9.8648,9.8816,9.8536,9.876,35100.0
2008-02-25 13:00:00,17.61,17.65,17.6,17.61,30000.0,9.8704,9.8928,9.8648,9.8704,30000.0
2008-02-25 13:30:00,17.61,17.64,17.58,17.64,40050.0,9.8704,9.8872,9.8536,9.8872,40050.0
2008-02-25 14:00:00,17.65,17.78,17.6,17.77,71250.0,9.8928,9.9657,9.8648,9.9601,71250.0
2008-02-25 14:30:00,17.77,17.79,17.7,17.75,82200.0,9.9601,9.9713,9.9209,9.9489,82200.0
2008-02-25 15:00:00,17.76,17.78,17.69,17.75,84150.0,9.9545,9.9657,9.9153,9.9489,84150.0
2008-02-25 15:30:00,17.75,17.79,17.72,17.76,81750.0,9.9489,9.9713,9.9321,9.9545,81750.0
2008-02-26 09:30:00,17.73,17.78,17.7,17.72,89700.0,9.9377,9.9657,9.9209,9.9321,89700.0
2008-02-26 10:00:00,17.73,17.75,17.66,17.67,36150.0,9.9377,9.9489,9.8985,9.9041,36150.0
2008-02-26 10:30:00,17.67,17.69,17.6,17.64,35250.0,9.9041,9.9153,9.8648,9.8872,35250.0
2008-02-26 11:00:00,17.65,17.71,17.65,17.69,38250.0,9.8928,9.9265,9.8928,9.9153,38250.0
2008-02-26 11:30:00,17.69,17.74,17.67,17.73,29100.0,9.9153,9.9433,9.9041,9.9377,29100.0
2008-02-26 12:00:00,17.74,17.75,17.67,17.72,28200.0,9.9433,9.9489,9.9041,9.9321,28200.0
2008-02-26 12:30:00,17.74,17.75,17.71,17.75,19050.0,9.9433,9.9489,9.9265,9.9489,19050.0
2008-02-26 13:00:00,17.75,17.77,17.68,17.7,45450.0,9.9489,9.9601,9.9097,9.9209,45450.0
2008-02-26 13:30:00,17.7,17.74,17.69,17.71,32850.0,9.9209,9.9433,9.9153,9.9265,32850.0
2008-02-26 14:00:00,17.69,17.77,17.69,17.72,30600.0,9.9153,9.9601,9.9153,9.9321,30600.0
2008-02-26 14:30:00,17.72,17.77,17.72,17.77,36600.0,9.9321,9.9601,9.9321,9.9601,36600.0
2008-02-26 15:00:00,17.76,18.01,17.73,17.93,2248050.0,9.9545,10.0946,9.9377,10.0498,2248050.0
2008-02-26 15:30:00,17.93,18.03,17.89,17.93,787350.0,10.0498,10.1058,10.0274,10.0498,787350.0
2008-02-27 09:30:00,17.93,17.97,17.79,17.85,52650.0,10.0498,10.0722,9.9713,10.0049,52650.0
2008-02-27 10:00:00,17.86,17.94,17.85,17.93,40350.0,10.0106,10.0554,10.0049,10.0498,40350.0
2008-02-27 10:30:00,17.92,17.96,17.88,17.89,68550.0,10.0442,10.0666,10.0218,10.0274,68550.0
2008-02-27 11:00:00,17.9,17.95,17.88,17.92,74550.0,10.033,10.061,10.0218,10.0442,74550.0
2008-02-27 11:30:00,17.92,17.95,17.91,17.95,23850.0,10.0442,10.061,10.0386,10.061,23850.0
2008-02-27 12:00:00,17.94,17.96,17.91,17.93,15900.0,10.0554,10.0666,10.0386,10.0498,15900.0
2008-02-27 12:30:00,17.94,17.97,17.91,17.96,16950.0,10.0554,10.0722,10.0386,10.0666,16950.0
2008-02-27 13:00:00,17.95,17.99,17.93,17.95,22200.0,10.061,10.0834,10.0498,10.061,22200.0
2008-02-27 13:30:00,17.95,17.95,17.91,17.94,19050.0,10.061,10.061,10.0386,10.0554,19050.0
2008-02-27 14:00:00,17.93,17.94,17.81,17.82,33750.0,10.0498,10.0554,9.9825,9.9881,33750.0
2008-02-27 14:30:00,17.82,17.86,17.8,17.85,44100.0,9.9881,10.0106,9.9769,10.0049,44100.0
2008-02-27 15:00:00,17.85,17.87,17.81,17.85,36150.0,10.0049,10.0162,9.9825,10.0049,36150.0
2008-02-27 15:30:00,17.85,17.85,17.79,17.85,61650.0,10.0049,10.0049,9.9713,10.0049,61650.0
2008-02-28 09:30:00,17.79,17.83,17.73,17.76,47100.0,9.9713,9.9937,9.9377,9.9545,47100.0
2008-02-28 10:00:00,17.75,17.86,17.75,17.85,29850.0,9.9489,10.0106,9.9489,10.0049,29850.0
2008-02-28 10:30:00,17.84,17.85,17.8,17.81,30750.0,9.9993,10.0049,9.9769,9.9825,30750.0
2008-02-28 11:00:00,17.81,17.83,17.74,17.81,45900.0,9.9825,9.9937,9.9433,9.9825,45900.0
2008-02-28 11:30:00,17.81,17.83,17.77,17.82,27150.0,9.9825,9.9937,9.9601,9.9881,27150.0
2008-02-28 12:00:00,17.83,17.85,17.79,17.85,31050.0,9.9937,10.0049,9.9713,10.0049,31050.0
2008-02-28 12:30:00,17.85,17.87,17.83,17.84,14400.0,10.0049,10.0162,9.9937,9.9993,14400.0
2008-02-28 13:00:00,17.83,17.9,17.83,17.89,23400.0,9.9937,10.033,9.9937,10.0274,23400.0
2008-02-28 13:30:00,17.87,17.95,17.87,17.95,26400.0,10.0162,10.061,10.0162,10.061,26400.0
2008-02-28 14:00:00,17.94,17.96,17.89,17.92,40050.0,10.0554,10.0666,10.0274,10.0442,40050.0
2008-02-28 14:30:00,17.91,17.99,17.89,17.99,34800.0,10.0386,10.0834,10.0274,10.0834,34800.0
2008-02-28 15:00:00,18.0,18.0,17.93,17.94,40200.0,10.089,10.089,10.0498,10.0554,40200.0
2008-02-28 15:30:00,17.93,17.94,17.88,17.89,65250.0,10.0498,10.0554,10.0218,10.0274,65250.0
2008-02-29 09:30:00,17.82,17.82,17.59,17.6,19500.0,9.9881,9.9881,9.8592,9.8648,19500.0
2008-02-29 10:00:00,17.6,17.65,17.54,17.54,82950.0,9.8648,9.8928,9.8312,9.8312,82950.0
2008-02-29 10:30:00,17.54,17.54,17.44,17.44,66450.0,9.8312,9.8312,9.7751,9.7751,66450.0
2008-02-29 11:00:00,17.43,17.45,17.38,17.45,61050.0,9.7695,9.7807,9.7415,9.7807,61050.0
2008-02-29 11:30:00,17.45,17.49,17.42,17.44,28350.0,9.7807,9.8032,9.7639,9.7751,28350.0
2008-02-29 12:00:00,17.43,17.45,17.28,17.33,218400.0,9.7695,9.7807,9.6855,9.7135,218400.0
2008-02-29 12:30:00,17.33,17.33,17.29,17.31,48150.0,9.7135,9.7135,9.6911,9.7023,48150.0
2008-02-29 13:00:00,17.29,17.31,17.22,17.24,69600.0,9.6911,9.7023,9.6518,9.663,69600.0
2008-02-29 13:30:00,17.23,17.23,17.13,17.14,55800.0,9.6574,9.6574,9.6014,9.607,55800.0
2008-02-29 14:00:00,17.14,17.18,17.12,17.15,43800.0,9.607,9.6294,9.5958,9.6126,43800.0
2008-02-29 14:30:00,17.15,17.18,17.13,17.15,49950.0,9.6126,9.6294,9.6014,9.6126,49950.0
2008-02-29 15:00:00,17.15,17.17,17.12,17.14,61950.0,9.6126,9.6238,9.5958,9.607,61950.0
2008-02-29 15:30:00,17.13,17.14,17.04,17.09,146100.0,9.6014,9.607,9.5509,9.579,146100.0
2008-03-03 09:30:00,17.17,17.19,17.05,17.09,63750.0,9.6238,9.635,9.5565,9.579,63750.0
2008-03-03 10:00:00,17.09,17.28,17.09,17.27,98100.0,9.579,9.6855,9.579,9.6799,98100.0
2008-03-03 10:30:00,17.27,17.27,17.23,17.24,79350.0,9.6799,9.6799,9.6574,9.663,79350.0
2008-03-03 11:00:00,17.23,17.23,17.13,17.19,74400.0,9.6574,9.6574,9.6014,9.635,74400.0
2008-03-03 11:30:00,17.2,17.27,17.2,17.27,52050.0,9.6406,9.6799,9.6406,9.6799,52050.0
2008-03-03 12:00:00,17.26,17.34,17.25,17.33,40050.0,9.6743,9.7191,9.6686,9.7135,40050.0
2008-03-03 12:30:00,17.33,17.34,17.26,17.27,35700.0,9.7135,9.7191,9.6743,9.6799,35700.0
2008-03-03 13:00:00,17.27,17.32,17.25,17.29,24900.0,9.6799,9.7079,9.6686,9.6911,24900.0
2008-03-03 13:30:00,17.29,17.33,17.27,17.28,30600.0,9.6911,9.7135,9.6799,9.6855,30600.0
2008-03-03 14:00:00,17.28,17.28,17.18,17.19,43350.0,9.6855,9.6855,9.6294,9.635,43350.0
2008-03-03 14:30:00,17.19,17.21,17.12,17.13,48600.0,9.635,9.6462,9.5958,9.6014,48600.0
2008-03-03 15:00:00,17.13,17.23,17.13,17.23,37650.0,9.6014,9.6574,9.6014,9.6574,37650.0
2008-03-03 15:30:00,17.23,17.29,17.22,17.29,46500.0,9.6574,9.6911,9.6518,9.6911,46500.0
2008-03-04 09:30:00,17.25,17.43,17.21,17.43,43800.0,9.6686,9.7695,9.6462,9.7695,43800.0
2008-03-04 10:00:00,17.43,17.51,17.43,17.43,108150.0,9.7695,9.8144,9.7695,9.7695,108150.0
2008-03-04 10:30:00,17.43,17.45,17.36,17.39,62550.0,9.7695,9.7807,9.7303,9.7471,62550.0
2008-03-04 11:00:00,17.4,17.4,17.32,17.33,30300.0,9.7527,9.7527,9.7079,9.7135,30300.0
2008-03-04 11:30:00,17.33,17.34,17.28,17.29,32400.0,9.7135,9.7191,9.6855,9.6911,32400.0
2008-03-04 12:00:00,17.27,17.37,17.27,17.35,55950.0,9.6799,9.7359,9.6799,9.7247,55950.0
2008-03-04 12:30:00,17.35,17.37,17.29,17.29,34350.0,9.7247,9.7359,9.6911,9.6911,34350.0
2008-03-04 13:00:00,17.29,17.35,17.27,17.35,44100.0,9.6911,9.7247,9.6799,9.7247,44100.0
2008-03-04 13:30:00,17.35,17.35,17.26,17.29,56700.0,9.7247,9.7247,9.6743,9.6911,56700.0
2008-03-04 14:00:00,17.29,17.34,17.25,17.32,61800.0,9.6911,9.7191,9.6686,9.7079,61800.0
2008-03-04 14:30:00,17.32,17.38,17.3,17.35,72900.0,9.7079,9.7415,9.6967,9.7247,72900.0
2008-03-04 15:00:00,17.36,17.48,17.33,17.41,94200.0,9.7303,9.7976,9.7135,9.7583,94200.0
2008-03-04 15:30:00,17.4,17.51,17.4,17.49,72750.0,9.7527,9.8144,9.7527,9.8032,72750.0
2008-03-05 09:30:00,17.47,17.53,17.39,17.39,32850.0,9.792,9.8256,9.7471,9.7471,32850.0
2008-03-05 10:00:00,17.39,17.53,17.39,17.41,42300.0,9.7471,9.8256,9.7471,9.7583,42300.0
2008-03-05 10:30:00,17.41,17.48,17.38,17.45,36900.0,9.7583,9.7976,9.7415,9.7807,36900.0
2008-03-05 11:00:00,17.43,17.53,17.42,17.53,20400.0,9.7695,9.8256,9.7639,9.8256,20400.0
2008-03-05 11:30:00,17.51,17.57,17.51,17.55,21450.0,9.8144,9.848,9.8144,9.8368,21450.0
2008-03-05 12:00:00,17.55,17.61,17.53,17.57,81450.0,9.8368,9.8704,9.8256,9.848,81450.0
2008-03-05 12:30:00,17.57,17.59,17.53,17.58,38700.0,9.848,9.8592,9.8256,9.8536,38700.0
2008-03-05 13:00:00,17.58,17.59,17.51,17.51,27150.0,9.8536,9.8592,9.8144,9.8144,27150.0
2008-03-05 13:30:00,17.51,17.52,17.43,17.48,34350.0,9.8144,9.82,9.7695,9.7976,34350.0
2008-03-05 14:00:00,17.48,17.52,17.45,17.51,32400.0,9.7976,9.82,9.7807,9.8144,32400.0
2008-03-05 14:30:00,17.51,17.57,17.5,17.53,31500.0,9.8144,9.848,9.8088,9.8256,31500.0
2008-03-05 15:00:00,17.51,17.57,17.48,17.57,86250.0,9.8144,9.848,9.7976,9.848,86250.0
2008-03-05 15:30:00,17.57,17.61,17.54,17.61,62700.0,9.848,9.8704,9.8312,9.8704,62700.0
2008-03-06 09:30:00,17.57,17.62,17.47,17.5,40950.0,9.848,9.876,9.792,9.8088,40950.0
2008-03-06 10:00:00,17.51,17.57,17.47,17.52,37500.0,9.8144,9.848,9.792,9.82,37500.0
2008-03-06 10:30:00,17.51,17.56,17.46,17.52,27450.0,9.8144,9.8424,9.7864,9.82,27450.0
2008-03-06 11:00:00,17.54,17.55,17.47,17.51,28950.0,9.8312,9.8368,9.792,9.8144,28950.0
2008-03-06 11:30:00,17.53,17.53,17.46,17.46,22500.0,9.8256,9.8256,9.7864,9.7864,22500.0
2008-03-06 12:00:00,17.47,17.47,17.37,17.39,31350.0,9.792,9.792,9.7359,9.7471,31350.0
2008-03-06 12:30:00,17.39,17.43,17.37,17.41,23400.0,9.7471,9.7695,9.7359,9.7583,23400.0
2008-03-06 13:00:00,17.41,17.47,17.41,17.43,19950.0,9.7583,9.792,9.7583,9.7695,19950.0
2008-03-06 13:30:00,17.43,17.45,17.41,17.42,15900.0,9.7695,9.7807,9.7583,9.7639,15900.0
2008-03-06 14:00:00,17.43,17.46,17.41,17.42,22350.0,9.7695,9.7864,9.7583,9.7639,22350.0
2008-03-06 14:30:00,17.41,17.43,17.37,17.38,23850.0,9.7583,9.7695,9.7359,9.7415,23850.0
2008-03-06 15:00:00,17.37,17.41,17.34,17.41,29250.0,9.7359,9.7583,9.7191,9.7583,29250.0
2008-03-06 15:30:00,17.4,17.4,17.23,17.27,54150.0,9.7527,9.7527,9.6574,9.6799,54150.0
2008-03-07 09:30:00,17.19,17.19,17.05,17.17,69900.0,9.635,9.635,9.5565,9.6238,69900.0
2008-03-07 10:00:00,17.17,17.27,17.17,17.26,67050.0,9.6238,9.6799,9.6238,9.6743,67050.0
2008-03-07 10:30:00,17.26,17.35,17.26,17.31,60600.0,9.6743,9.7247,9.6743,9.7023,60600.0
2008-03-07 11:00:00,17.32,17.38,17.31,17.34,45000.0,9.7079,9.7415,9.7023,9.7191,45000.0
2008-03-07 11:30:00,17.35,17.35,17.29,17.34,27600.0,9.7247,9.7247,9.6911,9.7191,27600.0
2008-03-07 12:00:00,17.34,17.37,17.32,17.34,35400.0,9.7191,9.7359,9.7079,9.7191,35400.0
2008-03-07 12:30:00,17.35,17.39,17.34,17.38,37500.0,9.7247,9.7471,9.7191,9.7415,37500.0
2008-03-07 13:00:00,17.38,17.38,17.31,17.34,28050.0,9.7415,9.7415,9.7023,9.7191,28050.0
2008-03-07 13:30:00,17.34,17.36,17.29,17.31,32850.0,9.7191,9.7303,9.6911,9.7023,32850.0
2008-03-07 14:00:00,17.31,17.33,17.23,17.26,39300.0,9.7023,9.7135,9.6574,9.6743,39300.0
2008-03-07 14:30:00,17.26,17.27,17.21,17.27,39450.0,9.6743,9.6799,9.6462,9.6799,39450.0
2008-03-07 15:00:00,17.27,17.35,17.22,17.3,69000.0,9.6799,9.7247,9.6518,9.6967,69000.0
2008-03-07 15:30:00,17.3,17.31,17.25,17.26,64650.0,9.6967,9.7023,9.6686,9.6743,64650.0
2008-03-10 09:30:00,17.23,17.23,17.1,17.13,43800.0,9.6574,9.6574,9.5846,9.6014,43800.0
2008-03-10 10:00:00,17.13,17.16,17.1,17.14,36900.0,9.6014,9.6182,9.5846,9.607,36900.0
2008-03-10 10:30:00,17.15,17.29,17.15,17.29,61350.0,9.6126,9.6911,9.6126,9.6911,61350.0
2008-03-10 11:00:00,17.29,17.33,17.27,17.27,44850.0,9.6911,9.7135,9.6799,9.6799,44850.0
2008-03-10 11:30:00,17.26,17.33,17.23,17.33,36300.0,9.6743,9.7135,9.6574,9.7135,36300.0
2008-03-10 12:00:00,17.33,17.39,17.29,17.35,37800.0,9.7135,9.7471,9.6911,9.7247,37800.0
2008-03-10 12:30:00,17.34,17.38,17.33,17.36,20550.0,9.7191,9.7415,9.7135,9.7303,20550.0
2008-03-10 13:00:00,17.35,17.37,17.28,17.29,24150.0,9.7247,9.7359,9.6855,9.6911,24150.0
2008-03-10 13:30:00,17.29,17.33,17.22,17.23,34200.0,9.6911,9.7135,9.6518,9.6574,34200.0
2008-03-10 14:00:00,17.23,17.26,17.16,17.22,34500.0,9.6574,9.6743,9.6182,9.6518,34500.0
2008-03-10 14:30:00,17.2,17.25,17.17,17.19,59700.0,9.6406,9.6686,9.6238,9.635,59700.0
2008-03-10 15:00:00,17.21,17.26,17.18,17.23,40500.0,9.6462,9.6743,9.6294,9.6574,40500.0
2008-03-10 15:30:00,17.21,17.25,17.16,17.21,46650.0,9.6462,9.6686,9.6182,9.6462,46650.0
2008-03-11 09:30:00,17.51,17.51,17.21,17.31,60450.0,9.8144,9.8144,9.6462,9.7023,60450.0
2008-03-11 10:00:00,17.29,17.29,17.18,17.18,54750.0,9.6911,9.6911,9.6294,9.6294,54750.0
2008-03-11 10:30:00,17.19,17.21,17.13,17.15,48900.0,9.635,9.6462,9.6014,9.6126,48900.0
2008-03-11 11:00:00,17.15,17.16,17.05,17.05,31050.0,9.6126,9.6182,9.5565,9.5565,31050.0
2008-03-11 11:30:00,17.05,17.05,16.98,16.99,43350.0,9.5565,9.5565,9.5173,9.5229,43350.0
2008-03-11 12:00:00,17.0,17.08,16.99,17.05,35100.0,9.5285,9.5734,9.5229,9.5565,35100.0
2008-03-11 12:30:00,17.06,17.08,16.99,17.06,35400.0,9.5622,9.5734,9.5229,9.5622,35400.0
2008-03-11 13:00:00,17.07,17.15,17.07,17.13,30900.0,9.5678,9.6126,9.5678,9.6014,30900.0
2008-03-11 13:30:00,17.13,17.19,17.12,17.19,37500.0,9.6014,9.635,9.5958,9.635,37500.0
2008-03-11 14:00:00,17.19,17.22,17.15,17.21,28950.0,9.635,9.6518,9.6126,9.6462,28950.0
2008-03-11 14:30:00,17.2,17.29,17.19,17.29,38550.0,9.6406,9.6911,9.635,9.6911,38550.0
2008-03-11 15:00:00,17.29,17.33,17.27,17.33,44700.0,9.6911,9.7135,9.6799,9.7135,44700.0
2008-03-11 15:30:00,17.33,17.33,17.01,17.17,177600.0,9.7135,9.7135,9.5341,9.6238,177600.0
2008-03-12 09:30:00,17.1,17.13,17.05,17.1,45150.0,9.6545,9.6714,9.6263,9.6545,45150.0
2008-03-12 10:00:00,17.1,17.15,17.1,17.15,39900.0,9.6545,9.6827,9.6545,9.6827,39900.0
2008-03-12 10:30:00,17.15,17.22,17.15,17.19,40200.0,9.6827,9.7222,9.6827,9.7053,40200.0
2008-03-12 11:00:00,17.19,17.2,17.11,17.11,36150.0,9.7053,9.711,9.6601,9.6601,36150.0
2008-03-12 11:30:00,17.11,17.13,17.08,17.08,30000.0,9.6601,9.6714,9.6432,9.6432,30000.0
2008-03-12 12:00:00,17.08,17.1,17.03,17.04,86700.0,9.6432,9.6545,9.615,9.6206,86700.0
2008-03-12 12:30:00,17.05,17.07,17.0,17.02,38100.0,9.6263,9.6376,9.598,9.6093,38100.0
2008-03-12 13:00:00,17.03,17.07,17.0,17.05,38100.0,9.615,9.6376,9.598,9.6263,38100.0
2008-03-12 13:30:00,17.05,17.06,17.0,17.0,28050.0,9.6263,9.6319,9.598,9.598,28050.0
2008-03-12 14:00:00,17.01,17.05,16.99,17.01,37050.0,9.6037,9.6263,9.5924,9.6037,37050.0
2008-03-12 14:30:00,17.01,17.08,17.0,17.07,28800.0,9.6037,9.6432,9.598,9.6376,28800.0
2008-03-12 15:00:00,17.07,17.07,17.0,17.01,57750.0,9.6376,9.6376,9.598,9.6037,57750.0
2008-03-12 15:30:00,17.0,17.06,16.92,16.94,92550.0,9.598,9.6319,9.5529,9.5642,92550.0
2008-03-13 09:30:00,16.86,16.91,16.84,16.91,27600.0,9.519,9.5472,9.5077,9.5472,27600.0
2008-03-13 10:00:00,16.93,16.99,16.85,16.88,39150.0,9.5585,9.5924,9.5133,9.5303,39150.0
2008-03-13 10:30:00,16.89,16.91,16.84,16.91,35100.0,9.5359,9.5472,9.5077,9.5472,35100.0
2008-03-13 11:00:00,16.91,17.07,16.91,17.03,66300.0,9.5472,9.6376,9.5472,9.615,66300.0
2008-03-13 11:30:00,17.02,17.02,16.94,16.96,29400.0,9.6093,9.6093,9.5642,9.5754,29400.0
2008-03-13 12:00:00,16.97,17.01,16.95,16.99,24750.0,9.5811,9.6037,9.5698,9.5924,24750.0
2008-03-13 12:30:00,16.99,17.03,16.96,17.02,18900.0,9.5924,9.615,9.5754,9.6093,18900.0
2008-03-13 13:00:00,17.01,17.11,17.01,17.1,27900.0,9.6037,9.6601,9.6037,9.6545,27900.0
2008-03-13 13:30:00,17.09,17.15,17.05,17.14,20400.0,9.6488,9.6827,9.6263,9.6771,20400.0
2008-03-13 14:00:00,17.13,17.14,17.08,17.11,27300.0,9.6714,9.6771,9.6432,9.6601,27300.0
2008-03-13 14:30:00,17.12,17.12,17.03,17.05,32700.0,9.6658,9.6658,9.615,9.6263,32700.0
2008-03-13 15:00:00,17.05,17.09,17.03,17.05,54150.0,9.6263,9.6488,9.615,9.6263,54150.0
2008-03-13 15:30:00,17.05,17.05,17.03,17.05,56250.0,9.6263,9.6263,9.615,9.6263,56250.0
2008-03-14 09:30:00,17.04,17.12,16.77,16.79,46500.0,9.6206,9.6658,9.4682,9.4795,46500.0
2008-03-14 10:00:00,16.77,16.9,16.71,16.83,58050.0,9.4682,9.5416,9.4343,9.5021,58050.0
2008-03-14 10:30:00,16.81,16.91,16.77,16.87,51750.0,9.4908,9.5472,9.4682,9.5246,51750.0
2008-03-14 11:00:00,16.86,16.93,16.8,16.83,24450.0,9.519,9.5585,9.4851,9.5021,24450.0
2008-03-14 11:30:00,16.83,16.96,16.83,16.87,54900.0,9.5021,9.5754,9.5021,9.5246,54900.0
2008-03-14 12:00:00,16.89,16.93,16.87,16.89,32700.0,9.5359,9.5585,9.5246,9.5359,32700.0
2008-03-14 12:30:00,16.87,16.92,16.84,16.88,46200.0,9.5246,9.5529,9.5077,9.5303,46200.0
2008-03-14 13:00:00,16.87,16.88,16.8,16.83,27300.0,9.5246,9.5303,9.4851,9.5021,27300.0
2008-03-14 13:30:00,16.82,16.88,16.8,16.82,30450.0,9.4964,9.5303,9.4851,9.4964,30450.0
2008-03-14 14:00:00,16.82,16.83,16.75,16.77,27450.0,9.4964,9.5021,9.4569,9.4682,27450.0
2008-03-14 14:30:00,16.76,16.81,16.73,16.81,43950.0,9.4625,9.4908,9.4456,9.4908,43950.0
2008-03-14 15:00:00,16.79,16.88,16.79,16.84,75750.0,9.4795,9.5303,9.4795,9.5077,75750.0
2008-03-14 15:30:00,16.83,16.87,16.82,16.83,91500.0,9.5021,9.5246,9.4964,9.5021,91500.0
2008-03-17 09:30:00,16.79,16.79,16.57,16.58,31800.0,9.4795,9.4795,9.3553,9.3609,31800.0
2008-03-17 10:00:00,16.58,16.6,16.41,16.41,49650.0,9.3609,9.3722,9.2649,9.2649,49650.0
2008-03-17 10:30:00,16.41,16.5,16.39,16.46,64800.0,9.2649,9.3157,9.2536,9.2932,64800.0
2008-03-17 11:00:00,16.47,16.48,16.35,16.35,54300.0,9.2988,9.3044,9.231,9.231,54300.0
2008-03-17 11:30:00,16.35,16.47,16.35,16.41,64800.0,9.231,9.2988,9.231,9.2649,64800.0
2008-03-17 12:00:00,16.39,16.43,16.37,16.39,37650.0,9.2536,9.2762,9.2423,9.2536,37650.0
2008-03-17 12:30:00,16.38,16.4,16.37,16.39,37950.0,9.248,9.2593,9.2423,9.2536,37950.0
2008-03-17 13:00:00,16.4,16.4,16.33,16.35,47850.0,9.2593,9.2593,9.2198,9.231,47850.0
2008-03-17 13:30:00,16.35,16.35,16.27,16.3,33750.0,9.231,9.231,9.1859,9.2028,33750.0
2008-03-17 14:00:00,16.29,16.39,16.27,16.35,42600.0,9.1972,9.2536,9.1859,9.231,42600.0
2008-03-17 14:30:00,16.35,16.44,16.35,16.41,51150.0,9.231,9.2819,9.231,9.2649,51150.0
2008-03-17 15:00:00,16.39,16.55,16.38,16.47,169950.0,9.2536,9.344,9.248,9.2988,169950.0
2008-03-17 15:30:00,16.46,16.55,16.45,16.45,108150.0,9.2932,9.344,9.2875,9.2875,108150.0
2008-03-18 09:30:00,16.59,16.73,16.57,16.73,46200.0,9.3666,9.4456,9.3553,9.4456,46200.0
2008-03-18 10:00:00,16.72,16.74,16.69,16.71,35700.0,9.4399,9.4512,9.423,9.4343,35700.0
2008-03-18 10:30:00,16.71,16.71,16.63,16.71,43050.0,9.4343,9.4343,9.3891,9.4343,43050.0
2008-03-18 11:00:00,16.71,16.72,16.65,16.65,25200.0,9.4343,9.4399,9.4004,9.4004,25200.0
2008-03-18 11:30:00,16.66,16.69,16.65,16.68,33750.0,9.4061,9.423,9.4004,9.4174,33750.0
2008-03-18 12:00:00,16.67,16.75,16.67,16.74,17400.0,9.4117,9.4569,9.4117,9.4512,17400.0
2008-03-18 12:30:00,16.75,16.79,16.74,16.79,19050.0,9.4569,9.4795,9.4512,9.4795,19050.0
2008-03-18 13:00:00,16.78,16.79,16.77,16.78,16650.0,9.4738,9.4795,9.4682,9.4738,16650.0
2008-03-18 13:30:00,16.79,16.81,16.75,16.8,26250.0,9.4795,9.4908,9.4569,9.4851,26250.0
2008-03-18 14:00:00,16.8,16.87,16.75,16.78,116400.0,9.4851,9.5246,9.4569,9.4738,116400.0
2008-03-18 14:30:00,16.77,16.93,16.64,16.9,98550.0,9.4682,9.5585,9.3948,9.5416,98550.0
2008-03-18 15:00:00,16.91,16.91,16.83,16.85,76950.0,9.5472,9.5472,9.5021,9.5133,76950.0
2008-03-18 15:30:00,16.85,16.92,16.85,16.87,88050.0,9.5133,9.5529,9.5133,9.5246,88050.0
2008-03-19 09:30:00,16.91,16.99,16.89,16.91,43050.0,9.5472,9.5924,9.5359,9.5472,43050.0
2008-03-19 10:00:00,16.91,16.96,16.89,16.93,39450.0,9.5472,9.5754,9.5359,9.5585,39450.0
2008-03-19 10:30:00,16.93,16.98,16.91,16.91,33600.0,9.5585,9.5867,9.5472,9.5472,33600.0
2008-03-19 11:00:00,16.91,16.93,16.89,16.9,21600.0,9.5472,9.5585,9.5359,9.5416,21600.0
2008-03-19 11:30:00,16.89,16.91,16.88,16.89,28350.0,9.5359,9.5472,9.5303,9.5359,28350.0
2008-03-19 12:00:00,16.87,16.88,16.83,16.85,22800.0,9.5246,9.5303,9.5021,9.5133,22800.0
2008-03-19 12:30:00,16.84,16.85,16.79,16.81,33600.0,9.5077,9.5133,9.4795,9.4908,33600.0
2008-03-19 13:00:00,16.79,16.86,16.79,16.83,27600.0,9.4795,9.519,9.4795,9.5021,27600.0
2008-03-19 13:30:00,16.83,16.83,16.75,16.76,26550.0,9.5021,9.5021,9.4569,9.4625,26550.0
2008-03-19 14:00:00,16.75,16.77,16.69,16.74,72450.0,9.4569,9.4682,9.423,9.4512,72450.0
2008-03-19 14:30:00,16.74,16.77,16.67,16.72,20700.0,9.4512,9.4682,9.4117,9.4399,20700.0
2008-03-19 15:00:00,16.71,16.73,16.63,16.65,59700.0,9.4343,9.4456,9.3891,9.4004,59700.0
2008-03-19 15:30:00,16.65,16.65,16.49,16.55,119250.0,9.4004,9.4004,9.3101,9.344,119250.0
2008-03-20 09:30:00,16.59,16.6,16.49,16.57,92700.0,9.3666,9.3722,9.3101,9.3553,92700.0
2008-03-20 10:00:00,16.55,16.64,16.55,16.55,56250.0,9.344,9.3948,9.344,9.344,56250.0
2008-03-20 10:30:00,16.55,16.64,16.52,16.64,104550.0,9.344,9.3948,9.327,9.3948,104550.0
2008-03-20 11:00:00,16.64,16.74,16.63,16.72,27900.0,9.3948,9.4512,9.3891,9.4399,27900.0
2008-03-20 11:30:00,16.71,16.72,16.62,16.62,23850.0,9.4343,9.4399,9.3835,9.3835,23850.0
2008-03-20 12:00:00,16.63,16.63,16.59,16.59,45600.0,9.3891,9.3891,9.3666,9.3666,45600.0
2008-03-20 12:30:00,16.58,16.59,16.57,16.59,28500.0,9.3609,9.3666,9.3553,9.3666,28500.0
2008-03-20 13:00:00,16.59,16.63,16.59,16.61,23100.0,9.3666,9.3891,9.3666,9.3778,23100.0
2008-03-20 13:30:00,16.59,16.63,16.59,16.61,22950.0,9.3666,9.3891,9.3666,9.3778,22950.0
2008-03-20 14:00:00,16.61,16.63,16.58,16.6,23700.0,9.3778,9.3891,9.3609,9.3722,23700.0
2008-03-20 14:30:00,16.61,16.67,16.61,16.67,20250.0,9.3778,9.4117,9.3778,9.4117,20250.0
2008-03-20 15:00:00,16.68,16.71,16.66,16.67,23850.0,9.4174,9.4343,9.4061,9.4117,23850.0
2008-03-20 15:30:00,16.68,16.73,16.53,16.71,62250.0,9.4174,9.4456,9.3327,9.4343,62250.0
2008-03-24 09:30:00,16.74,16.77,16.69,16.73,56550.0,9.4512,9.4682,9.423,9.4456,56550.0
2008-03-24 10:00:00,16.74,16.74,16.62,16.62,58800.0,9.4512,9.4512,9.3835,9.3835,58800.0
2008-03-24 10:30:00,16.61,16.63,16.58,16.59,81900.0,9.3778,9.3891,9.3609,9.3666,81900.0
2008-03-24 11:00:00,16.58,16.61,16.57,16.61,58650.0,9.3609,9.3778,9.3553,9.3778,58650.0
2008-03-24 11:30:00,16.61,16.63,16.57,16.57,52200.0,9.3778,9.3891,9.3553,9.3553,52200.0
2008-03-24 12:00:00,16.57,16.57,16.55,16.57,25500.0,9.3553,9.3553,9.344,9.3553,25500.0
2008-03-24 12:30:00,16.56,16.59,16.56,16.59,22350.0,9.3496,9.3666,9.3496,9.3666,22350.0
2008-03-24 13:00:00,16.58,16.6,16.57,16.58,24300.0,9.3609,9.3722,9.3553,9.3609,24300.0
2008-03-24 13:30:00,16.57,16.61,16.56,16.59,29850.0,9.3553,9.3778,9.3496,9.3666,29850.0
2008-03-24 14:00:00,16.6,16.61,16.57,16.61,32100.0,9.3722,9.3778,9.3553,9.3778,32100.0
2008-03-24 14:30:00,16.61,16.63,16.59,16.59,45000.0,9.3778,9.3891,9.3666,9.3666,45000.0
2008-03-24 15:00:00,16.59,16.61,16.57,16.57,45600.0,9.3666,9.3778,9.3553,9.3553,45600.0
2008-03-24 15:30:00,16.57,16.59,16.47,16.55,160950.0,9.3553,9.3666,9.2988,9.344,160950.0
2008-03-25 09:30:00,16.55,16.71,16.55,16.67,141900.0,9.344,9.4343,9.344,9.4117,141900.0
2008-03-25 10:00:00,16.66,16.7,16.64,16.67,73500.0,9.4061,9.4287,9.3948,9.4117,73500.0
2008-03-25 10:30:00,16.67,16.69,16.65,16.67,31950.0,9.4117,9.423,9.4004,9.4117,31950.0
2008-03-25 11:00:00,16.67,16.73,16.65,16.69,117450.0,9.4117,9.4456,9.4004,9.423,117450.0
2008-03-25 11:30:00,16.69,16.74,16.67,16.67,32850.0,9.423,9.4512,9.4117,9.4117,32850.0
2008-03-25 12:00:00,16.67,16.67,16.64,16.66,38100.0,9.4117,9.4117,9.3948,9.4061,38100.0
2008-03-25 12:30:00,16.66,16.75,16.66,16.74,23550.0,9.4061,9.4569,9.4061,9.4512,23550.0
2008-03-25 13:00:00,16.74,16.75,16.73,16.74,24150.0,9.4512,9.4569,9.4456,9.4512,24150.0
2008-03-25 13:30:00,16.73,16.77,16.71,16.74,31500.0,9.4456,9.4682,9.4343,9.4512,31500.0
2008-03-25 14:00:00,16.73,16.78,16.73,16.75,34950.0,9.4456,9.4738,9.4456,9.4569,34950.0
2008-03-25 14:30:00,16.75,16.76,16.73,16.75,77850.0,9.4569,9.4625,9.4456,9.4569,77850.0
2008-03-25 15:00:00,16.76,16.76,16.69,16.69,27750.0,9.4625,9.4625,9.423,9.423,27750.0
2008-03-25 15:30:00,16.7,16.71,16.64,16.65,38100.0,9.4287,9.4343,9.3948,9.4004,38100.0
2008-03-26 09:30:00,16.49,16.57,16.46,16.55,59250.0,9.3101,9.3553,9.2932,9.344,59250.0
2008-03-26 10:00:00,16.55,16.58,16.49,16.58,39600.0,9.344,9.3609,9.3101,9.3609,39600.0
2008-03-26 10:30:00,16.57,16.67,16.57,16.64,37200.0,9.3553,9.4117,9.3553,9.3948,37200.0
2008-03-26 11:00:00,16.64,16.73,16.63,16.73,34500.0,9.3948,9.4456,9.3891,9.4456,34500.0
2008-03-26 11:30:00,16.73,16.73,16.67,16.67,56850.0,9.4456,9.4456,9.4117,9.4117,56850.0
2008-03-26 12:00:00,16.68,16.71,16.67,16.69,26850.0,9.4174,9.4343,9.4117,9.423,26850.0
2008-03-26 12:30:00,16.68,16.71,16.68,16.69,43650.0,9.4174,9.4343,9.4174,9.423,43650.0
2008-03-26 13:00:00,16.7,16.73,16.7,16.73,28650.0,9.4287,9.4456,9.4287,9.4456,28650.0
2008-03-26 13:30:00,16.71,16.73,16.7,16.72,52200.0,9.4343,9.4456,9.4287,9.4399,52200.0
2008-03-26 14:00:00,16.72,16.75,16.71,16.72,53850.0,9.4399,9.4569,9.4343,9.4399,53850.0
2008-03-26 14:30:00,16.71,16.73,16.7,16.71,45150.0,9.4343,9.4456,9.4287,9.4343,45150.0
2008-03-26 15:00:00,16.73,16.74,16.7,16.7,40050.0,9.4456,9.4512,9.4287,9.4287,40050.0
2008-03-26 15:30:00,16.69,16.75,16.69,16.73,54300.0,9.423,9.4569,9.423,9.4456,54300.0
2008-03-27 09:30:00,16.85,16.85,16.73,16.77,32550.0,9.5133,9.5133,9.4456,9.4682,32550.0
2008-03-27 10:00:00,16.76,16.86,16.75,16.83,29250.0,9.4625,9.519,9.4569,9.5021,29250.0
2008-03-27 10:30:00,16.83,16.85,16.79,16.8,19200.0,9.5021,9.5133,9.4795,9.4851,19200.0
2008-03-27 11:00:00,16.8,16.88,16.8,16.85,50250.0,9.4851,9.5303,9.4851,9.5133,50250.0
2008-03-27 11:30:00,16.85,16.91,16.85,16.87,23400.0,9.5133,9.5472,9.5133,9.5246,23400.0
2008-03-27 12:00:00,16.87,16.9,16.85,16.9,22800.0,9.5246,9.5416,9.5133,9.5416,22800.0
2008-03-27 12:30:00,16.9,16.93,16.87,16.87,22050.0,9.5416,9.5585,9.5246,9.5246,22050.0
2008-03-27 13:00:00,16.87,16.9,16.85,16.85,20100.0,9.5246,9.5416,9.5133,9.5133,20100.0
2008-03-27 13:30:00,16.86,16.87,16.79,16.8,27600.0,9.519,9.5246,9.4795,9.4851,27600.0
2008-03-27 14:00:00,16.79,16.79,16.72,16.72,60150.0,9.4795,9.4795,9.4399,9.4399,60150.0
2008-03-27 14:30:00,16.71,16.75,16.69,16.69,50100.0,9.4343,9.4569,9.423,9.423,50100.0
2008-03-27 15:00:00,16.69,16.71,16.63,16.63,67500.0,9.423,9.4343,9.3891,9.3891,67500.0
2008-03-27 15:30:00,16.63,16.63,16.53,16.57,123450.0,9.3891,9.3891,9.3327,9.3553,123450.0
2008-03-28 09:30:00,16.55,16.63,16.52,16.61,36300.0,9.344,9.3891,9.327,9.3778,36300.0
2008-03-28 10:00:00,16.61,16.61,16.52,16.55,53100.0,9.3778,9.3778,9.327,9.344,53100.0
2008-03-28 10:30:00,16.54,16.56,16.51,16.52,42450.0,9.3383,9.3496,9.3214,9.327,42450.0
2008-03-28 11:00:00,16.52,16.56,16.51,16.52,28650.0,9.327,9.3496,9.3214,9.327,28650.0
2008-03-28 11:30:00,16.52,16.55,16.52,16.55,20100.0,9.327,9.344,9.327,9.344,20100.0
2008-03-28 12:00:00,16.55,16.56,16.53,16.55,28950.0,9.344,9.3496,9.3327,9.344,28950.0
2008-03-28 12:30:00,16.54,16.55,16.51,16.54,44700.0,9.3383,9.344,9.3214,9.3383,44700.0
2008-03-28 13:00:00,16.54,16.55,16.53,16.55,17100.0,9.3383,9.344,9.3327,9.344,17100.0
2008-03-28 13:30:00,16.55,16.55,16.51,16.53,26550.0,9.344,9.344,9.3214,9.3327,26550.0
2008-03-28 14:00:00,16.52,16.55,16.51,16.53,32550.0,9.327,9.344,9.3214,9.3327,32550.0
2008-03-28 14:30:00,16.53,16.57,16.51,16.57,39750.0,9.3327,9.3553,9.3214,9.3553,39750.0
2008-03-28 15:00:00,16.56,16.58,16.47,16.49,40200.0,9.3496,9.3609,9.2988,9.3101,40200.0
2008-03-28 15:30:00,16.49,16.51,16.46,16.48,50400.0,9.3101,9.3214,9.2932,9.3044,50400.0
2008-03-31 09:30:00,16.53,16.59,16.49,16.51,46650.0,9.3327,9.3666,9.3101,9.3214,46650.0
2008-03-31 10:00:00,16.51,16.56,16.45,16.46,55650.0,9.3214,9.3496,9.2875,9.2932,55650.0
2008-03-31 10:30:00,16.46,16.47,16.45,16.47,52500.0,9.2932,9.2988,9.2875,9.2988,52500.0
2008-03-31 11:00:00,16.47,16.47,16.41,16.45,39150.0,9.2988,9.2988,9.2649,9.2875,39150.0
2008-03-31 11:30:00,16.45,16.49,16.45,16.46,40050.0,9.2875,9.3101,9.2875,9.2932,40050.0
2008-03-31 12:00:00,16.46,16.5,16.45,16.46,51750.0,9.2932,9.3157,9.2875,9.2932,51750.0
2008-03-31 12:30:00,16.47,16.51,16.45,16.49,45600.0,9.2988,9.3214,9.2875,9.3101,45600.0
2008-03-31 13:00:00,16.5,16.54,16.49,16.52,38550.0,9.3157,9.3383,9.3101,9.327,38550.0
2008-03-31 13:30:00,16.53,16.56,16.5,16.51,41550.0,9.3327,9.3496,9.3157,9.3214,41550.0
2008-03-31 14:00:00,16.5,16.58,16.5,16.58,26850.0,9.3157,9.3609,9.3157,9.3609,26850.0
2008-03-31 14:30:00,16.58,16.61,16.55,16.59,25650.0,9.3609,9.3778,9.344,9.3666,25650.0
2008-03-31 15:00:00,16.59,16.65,16.57,16.61,38850.0,9.3666,9.4004,9.3553,9.3778,38850.0
2008-03-31 15:30:00,16.61,16.67,16.59,16.63,58050.0,9.3778,9.4117,9.3666,9.3891,58050.0
2008-04-01 09:30:00,16.72,16.83,16.68,16.83,78300.0,9.4399,9.5021,9.4174,9.5021,78300.0
2008-04-01 10:00:00,16.83,16.89,16.79,16.8,41100.0,9.5021,9.5359,9.4795,9.4851,41100.0
2008-04-01 10:30:00,16.8,16.83,16.75,16.76,28500.0,9.4851,9.5021,9.4569,9.4625,28500.0
2008-04-01 11:00:00,16.77,16.78,16.75,16.78,25200.0,9.4682,9.4738,9.4569,9.4738,25200.0
2008-04-01 11:30:00,16.78,16.84,16.78,16.82,26100.0,9.4738,9.5077,9.4738,9.4964,26100.0
2008-04-01 12:00:00,16.84,16.88,16.81,16.87,20400.0,9.5077,9.5303,9.4908,9.5246,20400.0
2008-04-01 12:30:00,16.85,16.87,16.84,16.86,12450.0,9.5133,9.5246,9.5077,9.519,12450.0
2008-04-01 13:00:00,16.87,16.93,16.85,16.93,25800.0,9.5246,9.5585,9.5133,9.5585,25800.0
2008-04-01 13:30:00,16.93,16.94,16.91,16.94,25650.0,9.5585,9.5642,9.5472,9.5642,25650.0
2008-04-01 14:00:00,16.95,16.99,16.94,16.96,27450.0,9.5698,9.5924,9.5642,9.5754,27450.0
2008-04-01 14:30:00,16.95,17.05,16.95,17.0,35250.0,9.5698,9.6263,9.5698,9.598,35250.0
2008-04-01 15:00:00,17.0,17.09,16.99,17.01,32850.0,9.598,9.6488,9.5924,9.6037,32850.0
2008-04-01 15:30:00,17.0,17.04,16.97,17.02,58650.0,9.598,9.6206,9.5811,9.6093,58650.0
2008-04-02 09:30:00,17.07,17.1,16.95,17.02,39900.0,9.6376,9.6545,9.5698,9.6093,39900.0
2008-04-02 10:00:00,17.01,17.11,16.98,17.09,62850.0,9.6037,9.6601,9.5867,9.6488,62850.0
2008-04-02 10:30:00,17.09,17.11,17.05,17.11,53400.0,9.6488,9.6601,9.6263,9.6601,53400.0
2008-04-02 11:00:00,17.11,17.13,17.07,17.13,84900.0,9.6601,9.6714,9.6376,9.6714,84900.0
2008-04-02 11:30:00,17.12,17.13,17.07,17.11,25050.0,9.6658,9.6714,9.6376,9.6601,25050.0
2008-04-02 12:00:00,17.11,17.15,17.11,17.15,38100.0,9.6601,9.6827,9.6601,9.6827,38100.0
2008-04-02 12:30:00,17.15,17.21,17.15,17.21,32400.0,9.6827,9.7166,9.6827,9.7166,32400.0
2008-04-02 13:00:00,17.21,17.21,17.17,17.17,41250.0,9.7166,9.7166,9.694,9.694,41250.0
2008-04-02 13:30:00,17.17,17.21,17.16,17.17,55200.0,9.694,9.7166,9.6884,9.694,55200.0
2008-04-02 14:00:00,17.18,17.19,17.14,17.17,42600.0,9.6997,9.7053,9.6771,9.694,42600.0
2008-04-02 14:30:00,17.17,17.19,17.12,17.13,36300.0,9.694,9.7053,9.6658,9.6714,36300.0
2008-04-02 15:00:00,17.12,17.13,17.05,17.1,73800.0,9.6658,9.6714,9.6263,9.6545,73800.0
2008-04-02 15:30:00,17.1,17.14,17.08,17.1,51900.0,9.6545,9.6771,9.6432,9.6545,51900.0
2008-04-03 09:30:00,16.95,17.19,16.95,17.17,23700.0,9.5698,9.7053,9.5698,9.694,23700.0
2008-04-03 10:00:00,17.18,17.19,17.11,17.11,22050.0,9.6997,9.7053,9.6601,9.6601,22050.0
2008-04-03 10:30:00,17.1,17.11,17.05,17.06,30750.0,9.6545,9.6601,9.6263,9.6319,30750.0
2008-04-03 11:00:00,17.06,17.07,17.01,17.01,29100.0,9.6319,9.6376,9.6037,9.6037,29100.0
2008-04-03 11:30:00,17.01,17.05,17.01,17.05,31800.0,9.6037,9.6263,9.6037,9.6263,31800.0
2008-04-03 12:00:00,17.05,17.06,16.99,16.99,45450.0,9.6263,9.6319,9.5924,9.5924,45450.0
2008-04-03 12:30:00,16.99,16.99,16.92,16.93,70800.0,9.5924,9.5924,9.5529,9.5585,70800.0
2008-04-03 13:00:00,16.94,16.99,16.93,16.97,17550.0,9.5642,9.5924,9.5585,9.5811,17550.0
2008-04-03 13:30:00,16.97,16.97,16.93,16.95,29550.0,9.5811,9.5811,9.5585,9.5698,29550.0
2008-04-03 14:00:00,16.95,16.97,16.94,16.95,23400.0,9.5698,9.5811,9.5642,9.5698,23400.0
2008-04-03 14:30:00,16.95,16.97,16.93,16.97,18150.0,9.5698,9.5811,9.5585,9.5811,18150.0
2008-04-03 15:00:00,16.97,16.97,16.94,16.95,17850.0,9.5811,9.5811,9.5642,9.5698,17850.0
2008-04-03 15:30:00,16.95,16.96,16.89,16.92,50250.0,9.5698,9.5754,9.5359,9.5529,50250.0
2008-04-04 09:30:00,16.92,17.05,16.87,16.99,63300.0,9.5529,9.6263,9.5246,9.5924,63300.0
2008-04-04 10:00:00,16.98,17.08,16.96,17.08,32250.0,9.5867,9.6432,9.5754,9.6432,32250.0
2008-04-04 10:30:00,17.07,17.11,17.04,17.11,16050.0,9.6376,9.6601,9.6206,9.6601,16050.0
2008-04-04 11:00:00,17.11,17.14,17.11,17.11,27150.0,9.6601,9.6771,9.6601,9.6601,27150.0
2008-04-04 11:30:00,17.12,17.12,16.97,16.99,68550.0,9.6658,9.6658,9.5811,9.5924,68550.0
2008-04-04 12:00:00,17.0,17.07,16.99,17.04,85800.0,9.598,9.6376,9.5924,9.6206,85800.0
2008-04-04 12:30:00,17.03,17.05,17.02,17.03,17100.0,9.615,9.6263,9.6093,9.615,17100.0
2008-04-04 13:00:00,17.04,17.05,17.01,17.03,23850.0,9.6206,9.6263,9.6037,9.615,23850.0
2008-04-04 13:30:00,17.03,17.03,16.95,16.97,23400.0,9.615,9.615,9.5698,9.5811,23400.0
2008-04-04 14:00:00,16.95,16.99,16.94,16.94,24450.0,9.5698,9.5924,9.5642,9.5642,24450.0
2008-04-04 14:30:00,16.94,17.0,16.94,16.97,15150.0,9.5642,9.598,9.5642,9.5811,15150.0
2008-04-04 15:00:00,16.97,17.0,16.93,16.96,32100.0,9.5811,9.598,9.5585,9.5754,32100.0
2008-04-04 15:30:00,16.95,16.96,16.87,16.88,42900.0,9.5698,9.5754,9.5246,9.5303,42900.0
2008-04-07 09:30:00,16.94,17.02,16.94,16.99,23850.0,9.5642,9.6093,9.5642,9.5924,23850.0
2008-04-07 10:00:00,17.01,17.01,16.96,16.96,34050.0,9.6037,9.6037,9.5754,9.5754,34050.0
2008-04-07 10:30:00,16.96,17.01,16.95,17.01,20250.0,9.5754,9.6037,9.5698,9.6037,20250.0
2008-04-07 11:00:00,17.01,17.09,17.01,17.08,17700.0,9.6037,9.6488,9.6037,9.6432,17700.0
2008-04-07 11:30:00,17.08,17.14,17.08,17.14,22200.0,9.6432,9.6771,9.6432,9.6771,22200.0
2008-04-07 12:00:00,17.14,17.15,17.13,17.15,16800.0,9.6771,9.6827,9.6714,9.6827,16800.0
2008-04-07 12:30:00,17.15,17.18,17.15,17.18,27900.0,9.6827,9.6997,9.6827,9.6997,27900.0
2008-04-07 13:00:00,17.17,17.2,17.16,17.19,20250.0,9.694,9.711,9.6884,9.7053,20250.0
2008-04-07 13:30:00,17.19,17.24,17.19,17.23,20550.0,9.7053,9.7335,9.7053,9.7279,20550.0
2008-04-07 14:00:00,17.22,17.25,17.18,17.18,65100.0,9.7222,9.7392,9.6997,9.6997,65100.0
2008-04-07 14:30:00,17.18,17.19,17.15,17.17,23250.0,9.6997,9.7053,9.6827,9.694,23250.0
2008-04-07 15:00:00,17.17,17.2,17.15,17.19,35550.0,9.694,9.711,9.6827,9.7053,35550.0
2008-04-07 15:30:00,17.19,17.21,17.08,17.14,51750.0,9.7053,9.7166,9.6432,9.6771,51750.0
2008-04-08 09:30:00,17.03,17.19,17.03,17.16,27900.0,9.615,9.7053,9.615,9.6884,27900.0
2008-04-08 10:00:00,17.15,17.17,17.11,17.15,23700.0,9.6827,9.694,9.6601,9.6827,23700.0
2008-04-08 10:30:00,17.16,17.2,17.15,17.18,13350.0,9.6884,9.711,9.6827,9.6997,13350.0
2008-04-08 11:00:00,17.18,17.21,17.17,17.2,17250.0,9.6997,9.7166,9.694,9.711,17250.0
2008-04-08 11:30:00,17.2,17.21,17.18,17.21,15900.0,9.711,9.7166,9.6997,9.7166,15900.0
2008-04-08 12:00:00,17.2,17.21,17.15,17.18,14400.0,9.711,9.7166,9.6827,9.6997,14400.0
2008-04-08 12:30:00,17.18,17.22,17.17,17.19,9300.0,9.6997,9.7222,9.694,9.7053,9300.0
2008-04-08 13:00:00,17.19,17.19,17.17,17.17,7200.0,9.7053,9.7053,9.694,9.694,7200.0
2008-04-08 13:30:00,17.17,17.18,17.15,17.18,10350.0,9.694,9.6997,9.6827,9.6997,10350.0
2008-04-08 14:00:00,17.17,17.19,17.14,17.19,24600.0,9.694,9.7053,9.6771,9.7053,24600.0
2008-04-08 14:30:00,17.18,17.25,17.18,17.23,24750.0,9.6997,9.7392,9.6997,9.7279,24750.0
2008-04-08 15:00:00,17.23,17.23,17.18,17.23,26550.0,9.7279,9.7279,9.6997,9.7279,26550.0
2008-04-08 15:30:00,17.24,17.27,17.23,17.24,73950.0,9.7335,9.7505,9.7279,9.7335,73950.0
2008-04-09 09:30:00,17.23,17.31,17.19,17.26,21600.0,9.7279,9.7731,9.7053,9.7448,21600.0
2008-04-09 10:00:00,17.27,17.27,17.21,17.23,12750.0,9.7505,9.7505,9.7166,9.7279,12750.0
2008-04-09 10:30:00,17.21,17.29,17.21,17.27,20700.0,9.7166,9.7618,9.7166,9.7505,20700.0
2008-04-09 11:00:00,17.29,17.33,17.23,17.25,39900.0,9.7618,9.7843,9.7279,9.7392,39900.0
2008-04-09 11:30:00,17.25,17.25,17.19,17.19,19050.0,9.7392,9.7392,9.7053,9.7053,19050.0
2008-04-09 12:00:00,17.19,17.21,17.17,17.19,16950.0,9.7053,9.7166,9.694,9.7053,16950.0
2008-04-09 12:30:00,17.19,17.21,17.18,17.19,11400.0,9.7053,9.7166,9.6997,9.7053,11400.0
2008-04-09 13:00:00,17.19,17.22,17.18,17.2,13950.0,9.7053,9.7222,9.6997,9.711,13950.0
2008-04-09 13:30:00,17.2,17.21,17.18,17.19,11550.0,9.711,9.7166,9.6997,9.7053,11550.0
2008-04-09 14:00:00,17.19,17.19,17.14,17.15,21000.0,9.7053,9.7053,9.6771,9.6827,21000.0
2008-04-09 14:30:00,17.15,17.15,17.11,17.13,28650.0,9.6827,9.6827,9.6601,9.6714,28650.0
2008-04-09 15:00:00,17.13,17.14,17.09,17.12,32400.0,9.6714,9.6771,9.6488,9.6658,32400.0
2008-04-09 15:30:00,17.11,17.19,17.11,17.15,55800.0,9.6601,9.7053,9.6601,9.6827,55800.0
2008-04-10 09:30:00,17.15,17.17,17.03,17.04,43050.0,9.6827,9.694,9.615,9.6206,43050.0
2008-04-10 10:00:00,17.05,17.06,17.01,17.05,29100.0,9.6263,9.6319,9.6037,9.6263,29100.0
2008-04-10 10:30:00,17.05,17.13,17.03,17.11,37050.0,9.6263,9.6714,9.615,9.6601,37050.0
2008-04-10 11:00:00,17.11,17.11,17.07,17.07,25200.0,9.6601,9.6601,9.6376,9.6376,25200.0
2008-04-10 11:30:00,17.07,17.09,17.07,17.07,19800.0,9.6376,9.6488,9.6376,9.6376,19800.0
2008-04-10 12:00:00,17.07,17.07,17.05,17.05,11250.0,9.6376,9.6376,9.6263,9.6263,11250.0
2008-04-10 12:30:00,17.06,17.09,17.05,17.09,16500.0,9.6319,9.6488,9.6263,9.6488,16500.0
2008-04-10 13:00:00,17.08,17.09,17.07,17.09,10800.0,9.6432,9.6488,9.6376,9.6488,10800.0
2008-04-10 13:30:00,17.09,17.1,17.07,17.07,64950.0,9.6488,9.6545,9.6376,9.6376,64950.0
2008-04-10 14:00:00,17.07,17.07,17.03,17.03,23850.0,9.6376,9.6376,9.615,9.615,23850.0
2008-04-10 14:30:00,17.05,17.09,17.04,17.08,20100.0,9.6263,9.6488,9.6206,9.6432,20100.0
2008-04-10 15:00:00,17.08,17.09,17.03,17.03,34200.0,9.6432,9.6488,9.615,9.615,34200.0
2008-04-10 15:30:00,17.03,17.03,16.96,16.99,48750.0,9.615,9.615,9.5754,9.5924,48750.0
2008-04-11 09:30:00,16.89,16.89,16.74,16.81,49200.0,9.5359,9.5359,9.4512,9.4908,49200.0
2008-04-11 10:00:00,16.82,16.89,16.8,16.86,44550.0,9.4964,9.5359,9.4851,9.519,44550.0
2008-04-11 10:30:00,16.87,16.9,16.85,16.88,24450.0,9.5246,9.5416,9.5133,9.5303,24450.0
2008-04-11 11:00:00,16.88,16.91,16.86,16.89,22500.0,9.5303,9.5472,9.519,9.5359,22500.0
2008-04-11 11:30:00,16.88,16.9,16.85,16.86,13500.0,9.5303,9.5416,9.5133,9.519,13500.0
2008-04-11 12:00:00,16.86,16.87,16.82,16.83,16200.0,9.519,9.5246,9.4964,9.5021,16200.0
2008-04-11 12:30:00,16.83,16.85,16.8,16.84,13200.0,9.5021,9.5133,9.4851,9.5077,13200.0
2008-04-11 13:00:00,16.83,16.85,16.83,16.83,11700.0,9.5021,9.5133,9.5021,9.5021,11700.0
2008-04-11 13:30:00,16.83,16.83,16.79,16.81,19950.0,9.5021,9.5021,9.4795,9.4908,19950.0
2008-04-11 14:00:00,16.81,16.85,16.81,16.85,37650.0,9.4908,9.5133,9.4908,9.5133,37650.0
2008-04-11 14:30:00,16.85,16.89,16.85,16.87,39300.0,9.5133,9.5359,9.5133,9.5246,39300.0
2008-04-11 15:00:00,16.86,16.91,16.85,16.9,31050.0,9.519,9.5472,9.5133,9.5416,31050.0
2008-04-11 15:30:00,16.9,16.9,16.82,16.85,48000.0,9.5416,9.5416,9.4964,9.5133,48000.0
2008-04-14 09:30:00,16.83,16.96,16.83,16.91,18900.0,9.5021,9.5754,9.5021,9.5472,18900.0
2008-04-14 10:00:00,16.92,16.93,16.88,16.89,29100.0,9.5529,9.5585,9.5303,9.5359,29100.0
2008-04-14 10:30:00,16.89,16.91,16.87,16.89,28800.0,9.5359,9.5472,9.5246,9.5359,28800.0
2008-04-14 11:00:00,16.89,16.91,16.89,16.9,28350.0,9.5359,9.5472,9.5359,9.5416,28350.0
2008-04-14 11:30:00,16.9,16.91,16.89,16.91,30600.0,9.5416,9.5472,9.5359,9.5472,30600.0
2008-04-14 12:00:00,16.91,16.95,16.9,16.94,99900.0,9.5472,9.5698,9.5416,9.5642,99900.0
2008-04-14 12:30:00,16.92,17.01,16.91,16.99,51150.0,9.5529,9.6037,9.5472,9.5924,51150.0
2008-04-14 13:00:00,16.99,17.01,16.97,16.99,99450.0,9.5924,9.6037,9.5811,9.5924,99450.0
2008-04-14 13:30:00,16.99,17.01,16.99,17.0,24000.0,9.5924,9.6037,9.5924,9.598,24000.0
2008-04-14 14:00:00,17.01,17.05,17.01,17.04,40500.0,9.6037,9.6263,9.6037,9.6206,40500.0
2008-04-14 14:30:00,17.04,17.1,17.04,17.1,47850.0,9.6206,9.6545,9.6206,9.6545,47850.0
2008-04-14 15:00:00,17.09,17.12,17.07,17.12,65850.0,9.6488,9.6658,9.6376,9.6658,65850.0
2008-04-14 15:30:00,17.11,17.15,17.11,17.13,166800.0,9.6601,9.6827,9.6601,9.6714,166800.0
2008-04-15 09:30:00,17.17,17.3,17.17,17.3,26700.0,9.694,9.7674,9.694,9.7674,26700.0
2008-04-15 10:00:00,17.3,17.33,17.27,17.29,43350.0,9.7674,9.7843,9.7505,9.7618,43350.0
2008-04-15 10:30:00,17.29,17.36,17.29,17.36,25950.0,9.7618,9.8013,9.7618,9.8013,25950.0
2008-04-15 11:00:00,17.36,17.37,17.25,17.26,35250.0,9.8013,9.8069,9.7392,9.7448,35250.0
2008-04-15 11:30:00,17.26,17.35,17.26,17.35,34800.0,9.7448,9.7956,9.7448,9.7956,34800.0
2008-04-15 12:00:00,17.35,17.37,17.33,17.37,30450.0,9.7956,9.8069,9.7843,9.8069,30450.0
2008-04-15 12:30:00,17.37,17.4,17.37,17.4,24450.0,9.8069,9.8239,9.8069,9.8239,24450.0
2008-04-15 13:00:00,17.39,17.4,17.38,17.39,28500.0,9.8182,9.8239,9.8126,9.8182,28500.0
2008-04-15 13:30:00,17.39,17.41,17.39,17.4,27900.0,9.8182,9.8295,9.8182,9.8239,27900.0
2008-04-15 14:00:00,17.4,17.41,17.37,17.37,23850.0,9.8239,9.8295,9.8069,9.8069,23850.0
2008-04-15 14:30:00,17.37,17.39,17.36,17.37,31800.0,9.8069,9.8182,9.8013,9.8069,31800.0
2008-04-15 15:00:00,17.37,17.39,17.35,17.36,44250.0,9.8069,9.8182,9.7956,9.8013,44250.0
2008-04-15 15:30:00,17.36,17.4,17.36,17.38,73800.0,9.8013,9.8239,9.8013,9.8126,73800.0
2008-04-16 09:30:00,17.43,17.53,17.4,17.47,25050.0,9.8408,9.8973,9.8239,9.8634,25050.0
2008-04-16 10:00:00,17.48,17.59,17.47,17.59,43200.0,9.869,9.9311,9.8634,9.9311,43200.0
2008-04-16 10:30:00,17.6,17.66,17.58,17.66,37050.0,9.9368,9.9707,9.9255,9.9707,37050.0
2008-04-16 11:00:00,17.66,17.67,17.62,17.63,26850.0,9.9707,9.9763,9.9481,9.9537,26850.0
2008-04-16 11:30:00,17.62,17.65,17.6,17.63,27450.0,9.9481,9.965,9.9368,9.9537,27450.0
2008-04-16 12:00:00,17.63,17.66,17.62,17.65,23100.0,9.9537,9.9707,9.9481,9.965,23100.0
2008-04-16 12:30:00,17.65,17.71,17.64,17.71,37650.0,9.965,9.9989,9.9594,9.9989,37650.0
2008-04-16 13:00:00,17.71,17.73,17.69,17.73,31650.0,9.9989,10.0102,9.9876,10.0102,31650.0
2008-04-16 13:30:00,17.73,17.75,17.71,17.74,12450.0,10.0102,10.0215,9.9989,10.0158,12450.0
2008-04-16 14:00:00,17.73,17.75,17.7,17.74,36300.0,10.0102,10.0215,9.9932,10.0158,36300.0
2008-04-16 14:30:00,17.75,17.81,17.74,17.81,33450.0,10.0215,10.0554,10.0158,10.0554,33450.0
2008-04-16 15:00:00,17.81,17.85,17.81,17.85,32100.0,10.0554,10.0779,10.0554,10.0779,32100.0
2008-04-16 15:30:00,17.85,17.95,17.85,17.95,82650.0,10.0779,10.1344,10.0779,10.1344,82650.0
2008-04-17 09:30:00,17.9,17.98,17.89,17.98,15450.0,10.1062,10.1513,10.1005,10.1513,15450.0
2008-04-17 10:00:00,17.97,17.97,17.91,17.91,19350.0,10.1457,10.1457,10.1118,10.1118,19350.0
2008-04-17 10:30:00,17.91,17.93,17.91,17.92,10200.0,10.1118,10.1231,10.1118,10.1175,10200.0
2008-04-17 11:00:00,17.92,17.93,17.83,17.83,39600.0,10.1175,10.1231,10.0666,10.0666,39600.0
2008-04-17 11:30:00,17.84,17.84,17.78,17.78,9900.0,10.0723,10.0723,10.0384,10.0384,9900.0
2008-04-17 12:00:00,17.79,17.83,17.79,17.81,21900.0,10.0441,10.0666,10.0441,10.0554,21900.0
2008-04-17 12:30:00,17.81,17.84,17.81,17.84,6750.0,10.0554,10.0723,10.0554,10.0723,6750.0
2008-04-17 13:00:00,17.83,17.88,17.83,17.87,18750.0,10.0666,10.0949,10.0666,10.0892,18750.0
2008-04-17 13:30:00,17.88,17.88,17.85,17.85,18900.0,10.0949,10.0949,10.0779,10.0779,18900.0
2008-04-17 14:00:00,17.86,17.87,17.81,17.83,29250.0,10.0836,10.0892,10.0554,10.0666,29250.0
2008-04-17 14:30:00,17.83,17.86,17.83,17.85,14550.0,10.0666,10.0836,10.0666,10.0779,14550.0
2008-04-17 15:00:00,17.84,17.88,17.83,17.87,24750.0,10.0723,10.0949,10.0666,10.0892,24750.0
2008-04-17 15:30:00,17.87,17.91,17.86,17.88,46200.0,10.0892,10.1118,10.0836,10.0949,46200.0
2008-04-18 09:30:00,18.03,18.03,17.83,17.97,23700.0,10.1796,10.1796,10.0666,10.1457,23700.0
2008-04-18 10:00:00,17.98,18.03,17.97,18.03,25050.0,10.1513,10.1796,10.1457,10.1796,25050.0
2008-04-18 10:30:00,18.03,18.06,18.02,18.05,26850.0,10.1796,10.1965,10.1739,10.1909,26850.0
2008-04-18 11:00:00,18.05,18.07,18.0,18.03,22950.0,10.1909,10.2021,10.1626,10.1796,22950.0
2008-04-18 11:30:00,18.03,18.13,18.03,18.12,25350.0,10.1796,10.236,10.1796,10.2304,25350.0
2008-04-18 12:00:00,18.13,18.13,18.12,18.13,27450.0,10.236,10.236,10.2304,10.236,27450.0
2008-04-18 12:30:00,18.13,18.13,18.1,18.1,11850.0,10.236,10.236,10.2191,10.2191,11850.0
2008-04-18 13:00:00,18.09,18.12,18.05,18.12,11700.0,10.2134,10.2304,10.1909,10.2304,11700.0
2008-04-18 13:30:00,18.12,18.12,18.07,18.07,24300.0,10.2304,10.2304,10.2021,10.2021,24300.0
2008-04-18 14:00:00,18.08,18.11,18.07,18.09,18450.0,10.2078,10.2247,10.2021,10.2134,18450.0
2008-04-18 14:30:00,18.07,18.08,18.03,18.05,34050.0,10.2021,10.2078,10.1796,10.1909,34050.0
2008-04-18 15:00:00,18.05,18.06,18.02,18.03,19800.0,10.1909,10.1965,10.1739,10.1796,19800.0
2008-04-18 15:30:00,18.02,18.07,18.02,18.06,53550.0,10.1739,10.2021,10.1739,10.1965,53550.0
2008-04-21 09:30:00,17.91,18.15,17.81,17.81,39150.0,10.1118,10.2473,10.0554,10.0554,39150.0
2008-04-21 10:00:00,17.81,17.84,17.72,17.72,43200.0,10.0554,10.0723,10.0045,10.0045,43200.0
2008-04-21 10:30:00,17.73,17.74,17.7,17.73,28800.0,10.0102,10.0158,9.9932,10.0102,28800.0
2008-04-21 11:00:00,17.73,17.79,17.7,17.7,37050.0,10.0102,10.0441,9.9932,9.9932,37050.0
2008-04-21 11:30:00,17.7,17.71,17.65,17.67,36600.0,9.9932,9.9989,9.965,9.9763,36600.0
2008-04-21 12:00:00,17.66,17.67,17.65,17.66,17700.0,9.9707,9.9763,9.965,9.9707,17700.0
2008-04-21 12:30:00,17.65,17.67,17.65,17.66,23250.0,9.965,9.9763,9.965,9.9707,23250.0
2008-04-21 13:00:00,17.66,17.72,17.65,17.69,45600.0,9.9707,10.0045,9.965,9.9876,45600.0
2008-04-21 13:30:00,17.69,17.7,17.67,17.69,27000.0,9.9876,9.9932,9.9763,9.9876,27000.0
2008-04-21 14:00:00,17.68,17.69,17.65,17.65,28200.0,9.982,9.9876,9.965,9.965,28200.0
2008-04-21 14:30:00,17.66,17.69,17.66,17.68,17400.0,9.9707,9.9876,9.9707,9.982,17400.0
2008-04-21 15:00:00,17.67,17.71,17.67,17.7,33450.0,9.9763,9.9989,9.9763,9.9932,33450.0
2008-04-21 15:30:00,17.7,17.75,17.67,17.71,60450.0,9.9932,10.0215,9.9763,9.9989,60450.0
2008-04-22 09:30:00,17.7,17.7,17.58,17.62,21600.0,9.9932,9.9932,9.9255,9.9481,21600.0
2008-04-22 10:00:00,17.63,17.65,17.53,17.53,27450.0,9.9537,9.965,9.8973,9.8973,27450.0
2008-04-22 10:30:00,17.53,17.55,17.53,17.54,21750.0,9.8973,9.9086,9.8973,9.9029,21750.0
2008-04-22 11:00:00,17.54,17.55,17.5,17.53,20250.0,9.9029,9.9086,9.8803,9.8973,20250.0
2008-04-22 11:30:00,17.53,17.56,17.51,17.56,15450.0,9.8973,9.9142,9.886,9.9142,15450.0
2008-04-22 12:00:00,17.55,17.57,17.52,17.53,39750.0,9.9086,9.9198,9.8916,9.8973,39750.0
2008-04-22 12:30:00,17.53,17.55,17.5,17.51,19050.0,9.8973,9.9086,9.8803,9.886,19050.0
2008-04-22 13:00:00,17.51,17.51,17.46,17.47,14850.0,9.886,9.886,9.8577,9.8634,14850.0
2008-04-22 13:30:00,17.47,17.49,17.45,17.48,16650.0,9.8634,9.8747,9.8521,9.869,16650.0
2008-04-22 14:00:00,17.48,17.51,17.47,17.48,18150.0,9.869,9.886,9.8634,9.869,18150.0
2008-04-22 14:30:00,17.48,17.5,17.45,17.47,16950.0,9.869,9.8803,9.8521,9.8634,16950.0
2008-04-22 15:00:00,17.47,17.51,17.46,17.49,23100.0,9.8634,9.886,9.8577,9.8747,23100.0
2008-04-22 15:30:00,17.5,17.53,17.47,17.51,69150.0,9.8803,9.8973,9.8634,9.886,69150.0
2008-04-23 09:30:00,17.65,17.65,17.4,17.45,33300.0,9.965,9.965,9.8239,9.8521,33300.0
2008-04-23 10:00:00,17.45,17.46,17.44,17.45,18600.0,9.8521,9.8577,9.8465,9.8521,18600.0
2008-04-23 10:30:00,17.45,17.55,17.44,17.53,17550.0,9.8521,9.9086,9.8465,9.8973,17550.0
2008-04-23 11:00:00,17.53,17.55,17.51,17.53,15150.0,9.8973,9.9086,9.886,9.8973,15150.0
2008-04-23 11:30:00,17.52,17.53,17.51,17.52,15300.0,9.8916,9.8973,9.886,9.8916,15300.0
2008-04-23 12:00:00,17.53,17.54,17.52,17.53,17250.0,9.8973,9.9029,9.8916,9.8973,17250.0
2008-04-23 12:30:00,17.53,17.54,17.52,17.54,38700.0,9.8973,9.9029,9.8916,9.9029,38700.0
2008-04-23 13:00:00,17.53,17.57,17.53,17.56,13800.0,9.8973,9.9198,9.8973,9.9142,13800.0
2008-04-23 13:30:00,17.55,17.57,17.54,17.56,18900.0,9.9086,9.9198,9.9029,9.9142,18900.0
2008-04-23 14:00:00,17.55,17.6,17.55,17.59,16350.0,9.9086,9.9368,9.9086,9.9311,16350.0
2008-04-23 14:30:00,17.59,17.6,17.57,17.59,19350.0,9.9311,9.9368,9.9198,9.9311,19350.0
2008-04-23 15:00:00,17.59,17.65,17.59,17.6,36300.0,9.9311,9.965,9.9311,9.9368,36300.0
2008-04-23 15:30:00,17.59,17.65,17.57,17.6,43200.0,9.9311,9.965,9.9198,9.9368,43200.0
2008-04-24 09:30:00,17.56,17.67,17.49,17.49,18900.0,9.9142,9.9763,9.8747,9.8747,18900.0
2008-04-24 10:00:00,17.48,17.49,17.42,17.44,22050.0,9.869,9.8747,9.8352,9.8465,22050.0
2008-04-24 10:30:00,17.44,17.47,17.44,17.46,10800.0,9.8465,9.8634,9.8465,9.8577,10800.0
2008-04-24 11:00:00,17.46,17.54,17.46,17.51,22350.0,9.8577,9.9029,9.8577,9.886,22350.0
2008-04-24 11:30:00,17.53,17.59,17.53,17.56,23400.0,9.8973,9.9311,9.8973,9.9142,23400.0
2008-04-24 12:00:00,17.56,17.61,17.55,17.61,15450.0,9.9142,9.9424,9.9086,9.9424,15450.0
2008-04-24 12:30:00,17.61,17.65,17.6,17.62,16350.0,9.9424,9.965,9.9368,9.9481,16350.0
2008-04-24 13:00:00,17.61,17.63,17.61,17.63,12300.0,9.9424,9.9537,9.9424,9.9537,12300.0
2008-04-24 13:30:00,17.63,17.65,17.62,17.65,14100.0,9.9537,9.965,9.9481,9.965,14100.0
2008-04-24 14:00:00,17.65,17.74,17.64,17.74,22800.0,9.965,10.0158,9.9594,10.0158,22800.0
2008-04-24 14:30:00,17.73,17.78,17.73,17.76,28800.0,10.0102,10.0384,10.0102,10.0271,28800.0
2008-04-24 15:00:00,17.75,17.76,17.68,17.71,37500.0,10.0215,10.0271,9.982,9.9989,37500.0
2008-04-24 15:30:00,17.71,17.71,17.65,17.69,43500.0,9.9989,9.9989,9.965,9.9876,43500.0
2008-04-25 09:30:00,17.79,17.79,17.67,17.71,17700.0,10.0441,10.0441,9.9763,9.9989,17700.0
2008-04-25 10:00:00,17.71,17.75,17.67,17.68,30000.0,9.9989,10.0215,9.9763,9.982,30000.0
2008-04-25 10:30:00,17.69,17.71,17.65,17.66,14250.0,9.9876,9.9989,9.965,9.9707,14250.0
2008-04-25 11:00:00,17.67,17.67,17.61,17.63,14400.0,9.9763,9.9763,9.9424,9.9537,14400.0
2008-04-25 11:30:00,17.62,17.63,17.61,17.63,8400.0,9.9481,9.9537,9.9424,9.9537,8400.0
2008-04-25 12:00:00,17.63,17.67,17.62,17.63,11250.0,9.9537,9.9763,9.9481,9.9537,11250.0
2008-04-25 12:30:00,17.64,17.66,17.63,17.65,13800.0,9.9594,9.9707,9.9537,9.965,13800.0
2008-04-25 13:00:00,17.65,17.66,17.63,17.64,13800.0,9.965,9.9707,9.9537,9.9594,13800.0
2008-04-25 13:30:00,17.63,17.69,17.62,17.69,26250.0,9.9537,9.9876,9.9481,9.9876,26250.0
2008-04-25 14:00:00,17.69,17.69,17.65,17.67,21300.0,9.9876,9.9876,9.965,9.9763,21300.0
2008-04-25 14:30:00,17.67,17.67,17.65,17.66,13350.0,9.9763,9.9763,9.965,9.9707,13350.0
2008-04-25 15:00:00,17.66,17.67,17.63,17.64,40950.0,9.9707,9.9763,9.9537,9.9594,40950.0
2008-04-25 15:30:00,17.64,17.67,17.63,17.67,39450.0,9.9594,9.9763,9.9537,9.9763,39450.0
2008-04-28 09:30:00,17.74,17.74,17.59,17.6,21300.0,10.0158,10.0158,9.9311,9.9368,21300.0
2008-04-28 10:00:00,17.6,17.69,17.57,17.69,28800.0,9.9368,9.9876,9.9198,9.9876,28800.0
2008-04-28 10:30:00,17.69,17.74,17.63,17.63,35700.0,9.9876,10.0158,9.9537,9.9537,35700.0
2008-04-28 11:00:00,17.64,17.65,17.55,17.55,43950.0,9.9594,9.965,9.9086,9.9086,43950.0
2008-04-28 11:30:00,17.55,17.57,17.51,17.53,25350.0,9.9086,9.9198,9.886,9.8973,25350.0
2008-04-28 12:00:00,17.53,17.59,17.53,17.59,10050.0,9.8973,9.9311,9.8973,9.9311,10050.0
2008-04-28 12:30:00,17.59,17.64,17.59,17.64,13950.0,9.9311,9.9594,9.9311,9.9594,13950.0
2008-04-28 13:00:00,17.63,17.65,17.61,17.63,19950.0,9.9537,9.965,9.9424,9.9537,19950.0
2008-04-28 13:30:00,17.63,17.66,17.63,17.63,18900.0,9.9537,9.9707,9.9537,9.9537,18900.0
2008-04-28 14:00:00,17.63,17.65,17.62,17.63,19500.0,9.9537,9.965,9.9481,9.9537,19500.0
2008-04-28 14:30:00,17.63,17.66,17.63,17.65,17100.0,9.9537,9.9707,9.9537,9.965,17100.0
2008-04-28 15:00:00,17.65,17.7,17.65,17.66,24900.0,9.965,9.9932,9.965,9.9707,24900.0
2008-04-28 15:30:00,17.67,17.69,17.64,17.65,45750.0,9.9763,9.9876,9.9594,9.965,45750.0
2008-04-29 09:30:00,17.68,17.79,17.63,17.65,19350.0,9.982,10.0441,9.9537,9.965,19350.0
2008-04-29 10:00:00,17.65,17.68,17.6,17.65,19050.0,9.965,9.982,9.9368,9.965,19050.0
2008-04-29 10:30:00,17.66,17.67,17.61,17.61,20850.0,9.9707,9.9763,9.9424,9.9424,20850.0
2008-04-29 11:00:00,17.61,17.62,17.6,17.61,19650.0,9.9424,9.9481,9.9368,9.9424,19650.0
2008-04-29 11:30:00,17.61,17.64,17.6,17.63,17550.0,9.9424,9.9594,9.9368,9.9537,17550.0
2008-04-29 12:00:00,17.63,17.67,17.63,17.67,13500.0,9.9537,9.9763,9.9537,9.9763,13500.0
2008-04-29 12:30:00,17.67,17.68,17.66,17.66,30600.0,9.9763,9.982,9.9707,9.9707,30600.0
2008-04-29 13:00:00,17.67,17.69,17.66,17.68,27600.0,9.9763,9.9876,9.9707,9.982,27600.0
2008-04-29 13:30:00,17.68,17.69,17.64,17.65,26850.0,9.982,9.9876,9.9594,9.965,26850.0
2008-04-29 14:00:00,17.64,17.65,17.59,17.59,37200.0,9.9594,9.965,9.9311,9.9311,37200.0
2008-04-29 14:30:00,17.6,17.6,17.57,17.59,73950.0,9.9368,9.9368,9.9198,9.9311,73950.0
2008-04-29 15:00:00,17.6,17.61,17.59,17.59,26100.0,9.9368,9.9424,9.9311,9.9311,26100.0
2008-04-29 15:30:00,17.59,17.61,17.47,17.54,84750.0,9.9311,9.9424,9.8634,9.9029,84750.0
2008-04-30 09:30:00,16.78,17.63,16.78,17.31,142800.0,9.4738,9.9537,9.4738,9.7731,142800.0
2008-04-30 10:00:00,17.33,17.41,17.31,17.33,37350.0,9.7843,9.8295,9.7731,9.7843,37350.0
2008-04-30 10:30:00,17.33,17.37,17.31,17.32,102600.0,9.7843,9.8069,9.7731,9.7787,102600.0
2008-04-30 11:00:00,17.32,17.38,17.32,17.37,24150.0,9.7787,9.8126,9.7787,9.8069,24150.0
2008-04-30 11:30:00,17.37,17.39,17.34,17.37,17400.0,9.8069,9.8182,9.79,9.8069,17400.0
2008-04-30 12:00:00,17.37,17.38,17.35,17.37,16800.0,9.8069,9.8126,9.7956,9.8069,16800.0
2008-04-30 12:30:00,17.38,17.41,17.37,17.4,17550.0,9.8126,9.8295,9.8069,9.8239,17550.0
2008-04-30 13:00:00,17.41,17.43,17.4,17.43,7800.0,9.8295,9.8408,9.8239,9.8408,7800.0
2008-04-30 13:30:00,17.43,17.47,17.43,17.47,16350.0,9.8408,9.8634,9.8408,9.8634,16350.0
2008-04-30 14:00:00,17.45,17.51,17.35,17.45,47850.0,9.8521,9.886,9.7956,9.8521,47850.0
2008-04-30 14:30:00,17.45,17.5,17.42,17.43,28500.0,9.8521,9.8803,9.8352,9.8408,28500.0
2008-04-30 15:00:00,17.42,17.42,17.35,17.35,31500.0,9.8352,9.8352,9.7956,9.7956,31500.0
2008-04-30 15:30:00,17.35,17.39,17.31,17.33,79200.0,9.7956,9.8182,9.7731,9.7843,79200.0
2008-05-01 09:30:00,17.43,17.46,17.35,17.37,36900.0,9.8408,9.8577,9.7956,9.8069,36900.0
2008-05-01 10:00:00,17.38,17.46,17.38,17.45,29400.0,9.8126,9.8577,9.8126,9.8521,29400.0
2008-05-01 10:30:00,17.45,17.45,17.37,17.37,31800.0,9.8521,9.8521,9.8069,9.8069,31800.0
2008-05-01 11:00:00,17.37,17.4,17.37,17.38,15000.0,9.8069,9.8239,9.8069,9.8126,15000.0
2008-05-01 11:30:00,17.39,17.4,17.33,17.34,24900.0,9.8182,9.8239,9.7843,9.79,24900.0
2008-05-01 12:00:00,17.34,17.37,17.33,17.33,24900.0,9.79,9.8069,9.7843,9.7843,24900.0
2008-05-01 12:30:00,17.34,17.41,17.34,17.37,32100.0,9.79,9.8295,9.79,9.8069,32100.0
2008-05-01 13:00:00,17.37,17.38,17.33,17.35,25200.0,9.8069,9.8126,9.7843,9.7956,25200.0
2008-05-01 13:30:00,17.35,17.37,17.33,17.34,25800.0,9.7956,9.8069,9.7843,9.79,25800.0
2008-05-01 14:00:00,17.34,17.4,17.33,17.35,49950.0,9.79,9.8239,9.7843,9.7956,49950.0
2008-05-01 14:30:00,17.34,17.37,17.33,17.33,36750.0,9.79,9.8069,9.7843,9.7843,36750.0
2008-05-01 15:00:00,17.34,17.34,17.33,17.33,43050.0,9.79,9.79,9.7843,9.7843,43050.0
2008-05-01 15:30:00,17.33,17.36,17.33,17.33,77400.0,9.7843,9.8013,9.7843,9.7843,77400.0
2008-05-02 09:30:00,17.37,17.49,17.35,17.45,40200.0,9.8069,9.8747,9.7956,9.8521,40200.0
2008-05-02 10:00:00,17.46,17.47,17.41,17.42,48450.0,9.8577,9.8634,9.8295,9.8352,48450.0
2008-05-02 10:30:00,17.44,17.46,17.42,17.46,31050.0,9.8465,9.8577,9.8352,9.8577,31050.0
2008-05-02 11:00:00,17.47,17.55,17.47,17.55,34650.0,9.8634,9.9086,9.8634,9.9086,34650.0
2008-05-02 11:30:00,17.55,17.59,17.54,17.58,35100.0,9.9086,9.9311,9.9029,9.9255,35100.0
2008-05-02 12:00:00,17.57,17.58,17.54,17.54,17250.0,9.9198,9.9255,9.9029,9.9029,17250.0
2008-05-02 12:30:00,17.54,17.55,17.51,17.51,11700.0,9.9029,9.9086,9.886,9.886,11700.0
2008-05-02 13:00:00,17.52,17.52,17.43,17.44,24450.0,9.8916,9.8916,9.8408,9.8465,24450.0
2008-05-02 13:30:00,17.45,17.5,17.44,17.47,9600.0,9.8521,9.8803,9.8465,9.8634,9600.0
2008-05-02 14:00:00,17.47,17.48,17.45,17.47,20550.0,9.8634,9.869,9.8521,9.8634,20550.0
2008-05-02 14:30:00,17.45,17.47,17.43,17.45,35100.0,9.8521,9.8634,9.8408,9.8521,35100.0
2008-05-02 15:00:00,17.44,17.48,17.39,17.43,66300.0,9.8465,9.869,9.8182,9.8408,66300.0
2008-05-02 15:30:00,17.43,17.47,17.4,17.47,49950.0,9.8408,9.8634,9.8239,9.8634,49950.0
2008-05-05 09:30:00,17.47,17.59,17.34,17.37,43050.0,9.8634,9.9311,9.79,9.8069,43050.0
2008-05-05 10:00:00,17.39,17.45,17.37,17.37,58800.0,9.8182,9.8521,9.8069,9.8069,58800.0
2008-05-05 10:30:00,17.37,17.39,17.33,17.33,40200.0,9.8069,9.8182,9.7843,9.7843,40200.0
2008-05-05 11:00:00,17.33,17.36,17.33,17.35,39000.0,9.7843,9.8013,9.7843,9.7956,39000.0
2008-05-05 11:30:00,17.35,17.37,17.31,17.35,248400.0,9.7956,9.8069,9.7731,9.7956,248400.0
2008-05-05 12:00:00,17.35,17.37,17.35,17.37,31800.0,9.7956,9.8069,9.7956,9.8069,31800.0
2008-05-05 12:30:00,17.37,17.38,17.37,17.37,22350.0,9.8069,9.8126,9.8069,9.8069,22350.0
2008-05-05 13:00:00,17.36,17.37,17.36,17.37,16950.0,9.8013,9.8069,9.8013,9.8069,16950.0
2008-05-05 13:30:00,17.36,17.4,17.36,17.39,34950.0,9.8013,9.8239,9.8013,9.8182,34950.0
2008-05-05 14:00:00,17.39,17.4,17.33,17.33,30300.0,9.8182,9.8239,9.7843,9.7843,30300.0
2008-05-05 14:30:00,17.34,17.34,17.33,17.34,28950.0,9.79,9.79,9.7843,9.79,28950.0
2008-05-05 15:00:00,17.33,17.37,17.33,17.35,46950.0,9.7843,9.8069,9.7843,9.7956,46950.0
2008-05-05 15:30:00,17.34,17.39,17.33,17.37,69750.0,9.79,9.8182,9.7843,9.8069,69750.0
2008-05-06 09:30:00,17.35,17.41,17.34,17.37,25950.0,9.7956,9.8295,9.79,9.8069,25950.0
2008-05-06 10:00:00,17.37,17.39,17.36,17.37,13500.0,9.8069,9.8182,9.8013,9.8069,13500.0
2008-05-06 10:30:00,17.38,17.39,17.36,17.39,16200.0,9.8126,9.8182,9.8013,9.8182,16200.0
2008-05-06 11:00:00,17.39,17.39,17.37,17.39,22050.0,9.8182,9.8182,9.8069,9.8182,22050.0
2008-05-06 11:30:00,17.38,17.39,17.37,17.38,15150.0,9.8126,9.8182,9.8069,9.8126,15150.0
2008-05-06 12:00:00,17.39,17.39,17.37,17.38,22950.0,9.8182,9.8182,9.8069,9.8126,22950.0
2008-05-06 12:30:00,17.39,17.43,17.39,17.42,20250.0,9.8182,9.8408,9.8182,9.8352,20250.0
2008-05-06 13:00:00,17.41,17.45,17.41,17.42,12600.0,9.8295,9.8521,9.8295,9.8352,12600.0
2008-05-06 13:30:00,17.43,17.45,17.4,17.4,13950.0,9.8408,9.8521,9.8239,9.8239,13950.0
2008-05-06 14:00:00,17.41,17.42,17.39,17.39,25500.0,9.8295,9.8352,9.8182,9.8182,25500.0
2008-05-06 14:30:00,17.4,17.43,17.38,17.43,30750.0,9.8239,9.8408,9.8126,9.8408,30750.0
2008-05-06 15:00:00,17.43,17.43,17.39,17.4,45000.0,9.8408,9.8408,9.8182,9.8239,45000.0
2008-05-06 15:30:00,17.38,17.41,17.33,17.35,89400.0,9.8126,9.8295,9.7843,9.7956,89400.0
2008-05-07 09:30:00,17.41,17.45,17.3,17.33,27450.0,9.8295,9.8521,9.7674,9.7843,27450.0
2008-05-07 10:00:00,17.34,17.45,17.32,17.44,18600.0,9.79,9.8521,9.7787,9.8465,18600.0
2008-05-07 10:30:00,17.45,17.47,17.43,17.45,34950.0,9.8521,9.8634,9.8408,9.8521,34950.0
2008-05-07 11:00:00,17.45,17.49,17.43,17.49,25200.0,9.8521,9.8747,9.8408,9.8747,25200.0
2008-05-07 11:30:00,17.49,17.53,17.31,17.52,34050.0,9.8747,9.8973,9.7731,9.8916,34050.0
2008-05-07 12:00:00,17.52,17.53,17.5,17.51,13050.0,9.8916,9.8973,9.8803,9.886,13050.0
2008-05-07 12:30:00,17.51,17.51,17.49,17.49,13050.0,9.886,9.886,9.8747,9.8747,13050.0
2008-05-07 13:00:00,17.49,17.5,17.41,17.45,33000.0,9.8747,9.8803,9.8295,9.8521,33000.0
2008-05-07 13:30:00,17.45,17.47,17.45,17.47,14700.0,9.8521,9.8634,9.8521,9.8634,14700.0
2008-05-07 14:00:00,17.46,17.48,17.45,17.45,23100.0,9.8577,9.869,9.8521,9.8521,23100.0
2008-05-07 14:30:00,17.45,17.49,17.43,17.49,87450.0,9.8521,9.8747,9.8408,9.8747,87450.0
2008-05-07 15:00:00,17.49,17.53,17.49,17.49,62100.0,9.8747,9.8973,9.8747,9.8747,62100.0
2008-05-07 15:30:00,17.49,17.55,17.41,17.43,76200.0,9.8747,9.9086,9.8295,9.8408,76200.0
2008-05-08 09:30:00,17.32,17.49,17.27,17.27,42000.0,9.7787,9.8747,9.7505,9.7505,42000.0
2008-05-08 10:00:00,17.27,17.38,17.24,17.35,76650.0,9.7505,9.8126,9.7335,9.7956,76650.0
2008-05-08 10:30:00,17.35,17.36,17.32,17.35,22500.0,9.7956,9.8013,9.7787,9.7956,22500.0
2008-05-08 11:00:00,17.35,17.41,17.33,17.4,16950.0,9.7956,9.8295,9.7843,9.8239,16950.0
2008-05-08 11:30:00,17.4,17.4,17.37,17.37,30300.0,9.8239,9.8239,9.8069,9.8069,30300.0
2008-05-08 12:00:00,17.37,17.41,17.36,17.36,47100.0,9.8069,9.8295,9.8013,9.8013,47100.0
2008-05-08 12:30:00,17.36,17.37,17.35,17.36,12150.0,9.8013,9.8069,9.7956,9.8013,12150.0
2008-05-08 13:00:00,17.36,17.37,17.35,17.37,17400.0,9.8013,9.8069,9.7956,9.8069,17400.0
2008-05-08 13:30:00,17.37,17.4,17.36,17.39,21150.0,9.8069,9.8239,9.8013,9.8182,21150.0
2008-05-08 14:00:00,17.38,17.39,17.33,17.33,25050.0,9.8126,9.8182,9.7843,9.7843,25050.0
2008-05-08 14:30:00,17.33,17.35,17.31,17.35,46350.0,9.7843,9.7956,9.7731,9.7956,46350.0
2008-05-08 15:00:00,17.34,17.35,17.32,17.33,58350.0,9.79,9.7956,9.7787,9.7843,58350.0
2008-05-08 15:30:00,17.33,17.37,17.33,17.35,61050.0,9.7843,9.8069,9.7843,9.7956,61050.0
2008-05-09 09:30:00,17.31,17.39,17.31,17.33,34350.0,9.7731,9.8182,9.7731,9.7843,34350.0
2008-05-09 10:00:00,17.33,17.38,17.33,17.38,26700.0,9.7843,9.8126,9.7843,9.8126,26700.0
2008-05-09 10:30:00,17.39,17.45,17.39,17.39,39300.0,9.8182,9.8521,9.8182,9.8182,39300.0
2008-05-09 11:00:00,17.4,17.41,17.4,17.41,10350.0,9.8239,9.8295,9.8239,9.8295,10350.0
2008-05-09 11:30:00,17.41,17.41,17.38,17.39,15450.0,9.8295,9.8295,9.8126,9.8182,15450.0
2008-05-09 12:00:00,17.38,17.39,17.35,17.36,12000.0,9.8126,9.8182,9.7956,9.8013,12000.0
2008-05-09 12:30:00,17.36,17.37,17.34,17.35,9750.0,9.8013,9.8069,9.79,9.7956,9750.0
2008-05-09 13:00:00,17.34,17.35,17.33,17.34,25800.0,9.79,9.7956,9.7843,9.79,25800.0
2008-05-09 13:30:00,17.34,17.38,17.34,17.38,17400.0,9.79,9.8126,9.79,9.8126,17400.0
2008-05-09 14:00:00,17.38,17.39,17.35,17.37,36450.0,9.8126,9.8182,9.7956,9.8069,36450.0
2008-05-09 14:30:00,17.35,17.41,17.35,17.41,22050.0,9.7956,9.8295,9.7956,9.8295,22050.0
2008-05-09 15:00:00,17.41,17.43,17.4,17.43,33000.0,9.8295,9.8408,9.8239,9.8408,33000.0
2008-05-09 15:30:00,17.42,17.45,17.41,17.43,37950.0,9.8352,9.8521,9.8295,9.8408,37950.0
2008-05-12 09:30:00,17.47,17.47,17.42,17.42,14100.0,9.8634,9.8634,9.8352,9.8352,14100.0
2008-05-12 10:00:00,17.42,17.44,17.42,17.43,15300.0,9.8352,9.8465,9.8352,9.8408,15300.0
2008-05-12 10:30:00,17.43,17.51,17.42,17.51,28950.0,9.8408,9.886,9.8352,9.886,28950.0
2008-05-12 11:00:00,17.51,17.53,17.51,17.52,9900.0,9.886,9.8973,9.886,9.8916,9900.0
2008-05-12 11:30:00,17.52,17.53,17.51,17.51,10950.0,9.8916,9.8973,9.886,9.886,10950.0
2008-05-12 12:00:00,17.51,17.53,17.51,17.53,11100.0,9.886,9.8973,9.886,9.8973,11100.0
2008-05-12 12:30:00,17.53,17.55,17.53,17.53,6750.0,9.8973,9.9086,9.8973,9.8973,6750.0
2008-05-12 13:00:00,17.54,17.54,17.53,17.53,5550.0,9.9029,9.9029,9.8973,9.8973,5550.0
2008-05-12 13:30:00,17.53,17.53,17.53,17.53,6300.0,9.8973,9.8973,9.8973,9.8973,6300.0
2008-05-12 14:00:00,17.53,17.53,17.52,17.53,17700.0,9.8973,9.8973,9.8916,9.8973,17700.0
2008-05-12 14:30:00,17.53,17.58,17.53,17.57,21000.0,9.8973,9.9255,9.8973,9.9198,21000.0
2008-05-12 15:00:00,17.57,17.58,17.55,17.55,21600.0,9.9198,9.9255,9.9086,9.9086,21600.0
2008-05-12 15:30:00,17.56,17.57,17.55,17.57,36300.0,9.9142,9.9198,9.9086,9.9198,36300.0
2008-05-13 09:30:00,17.55,17.58,17.49,17.5,12450.0,9.9086,9.9255,9.8747,9.8803,12450.0
2008-05-13 10:00:00,17.49,17.52,17.46,17.5,41850.0,9.8747,9.8916,9.8577,9.8803,41850.0
2008-05-13 10:30:00,17.5,17.55,17.5,17.55,31950.0,9.8803,9.9086,9.8803,9.9086,31950.0
2008-05-13 11:00:00,17.54,17.57,17.52,17.57,19650.0,9.9029,9.9198,9.8916,9.9198,19650.0
2008-05-13 11:30:00,17.56,17.6,17.55,17.6,16350.0,9.9142,9.9368,9.9086,9.9368,16350.0
2008-05-13 12:00:00,17.6,17.62,17.59,17.59,13950.0,9.9368,9.9481,9.9311,9.9311,13950.0
2008-05-13 12:30:00,17.59,17.6,17.59,17.59,11250.0,9.9311,9.9368,9.9311,9.9311,11250.0
2008-05-13 13:00:00,17.59,17.6,17.57,17.59,16350.0,9.9311,9.9368,9.9198,9.9311,16350.0
2008-05-13 13:30:00,17.59,17.59,17.57,17.57,16050.0,9.9311,9.9311,9.9198,9.9198,16050.0
2008-05-13 14:00:00,17.59,17.59,17.58,17.59,16800.0,9.9311,9.9311,9.9255,9.9311,16800.0
2008-05-13 14:30:00,17.59,17.61,17.58,17.61,18900.0,9.9311,9.9424,9.9255,9.9424,18900.0
2008-05-13 15:00:00,17.61,17.65,17.61,17.61,31050.0,9.9424,9.965,9.9424,9.9424,31050.0
2008-05-13 15:30:00,17.61,17.63,17.6,17.62,36000.0,9.9424,9.9537,9.9368,9.9481,36000.0
2008-05-14 09:30:00,17.67,17.67,17.59,17.64,29400.0,9.9763,9.9763,9.9311,9.9594,29400.0
2008-05-14 10:00:00,17.63,17.66,17.62,17.65,27300.0,9.9537,9.9707,9.9481,9.965,27300.0
2008-05-14 10:30:00,17.66,17.67,17.65,17.65,20550.0,9.9707,9.9763,9.965,9.965,20550.0
2008-05-14 11:00:00,17.65,17.65,17.63,17.64,13350.0,9.965,9.965,9.9537,9.9594,13350.0
2008-05-14 11:30:00,17.65,17.67,17.65,17.67,12450.0,9.965,9.9763,9.965,9.9763,12450.0
2008-05-14 12:00:00,17.67,17.71,17.67,17.7,11100.0,9.9763,9.9989,9.9763,9.9932,11100.0
2008-05-14 12:30:00,17.71,17.72,17.66,17.67,47100.0,9.9989,10.0045,9.9707,9.9763,47100.0
2008-05-14 13:00:00,17.67,17.67,17.65,17.67,15900.0,9.9763,9.9763,9.965,9.9763,15900.0
2008-05-14 13:30:00,17.67,17.68,17.62,17.67,22650.0,9.9763,9.982,9.9481,9.9763,22650.0
2008-05-14 14:00:00,17.65,17.68,17.65,17.68,16800.0,9.965,9.982,9.965,9.982,16800.0
2008-05-14 14:30:00,17.68,17.71,17.68,17.69,20400.0,9.982,9.9989,9.982,9.9876,20400.0
2008-05-14 15:00:00,17.69,17.69,17.65,17.67,33600.0,9.9876,9.9876,9.965,9.9763,33600.0
2008-05-14 15:30:00,17.68,17.68,17.63,17.65,51450.0,9.982,9.982,9.9537,9.965,51450.0
2008-05-15 09:30:00,17.67,17.7,17.64,17.69,33900.0,9.9763,9.9932,9.9594,9.9876,33900.0
2008-05-15 10:00:00,17.7,17.73,17.66,17.73,59550.0,9.9932,10.0102,9.9707,10.0102,59550.0
2008-05-15 10:30:00,17.73,17.79,17.73,17.79,22350.0,10.0102,10.0441,10.0102,10.0441,22350.0
2008-05-15 11:00:00,17.79,17.83,17.79,17.83,18450.0,10.0441,10.0666,10.0441,10.0666,18450.0
2008-05-15 11:30:00,17.83,17.83,17.8,17.81,18000.0,10.0666,10.0666,10.0497,10.0554,18000.0
2008-05-15 12:00:00,17.81,17.82,17.8,17.8,25200.0,10.0554,10.061,10.0497,10.0497,25200.0
2008-05-15 12:30:00,17.81,17.81,17.77,17.78,24300.0,10.0554,10.0554,10.0328,10.0384,24300.0
2008-05-15 13:00:00,17.78,17.79,17.77,17.79,14100.0,10.0384,10.0441,10.0328,10.0441,14100.0
2008-05-15 13:30:00,17.78,17.78,17.77,17.77,10200.0,10.0384,10.0384,10.0328,10.0328,10200.0
2008-05-15 14:00:00,17.77,17.79,17.77,17.78,16350.0,10.0328,10.0441,10.0328,10.0384,16350.0
2008-05-15 14:30:00,17.79,17.82,17.78,17.81,24750.0,10.0441,10.061,10.0384,10.0554,24750.0
2008-05-15 15:00:00,17.82,17.82,17.77,17.78,37950.0,10.061,10.061,10.0328,10.0384,37950.0
2008-05-15 15:30:00,17.77,17.82,17.76,17.79,35400.0,10.0328,10.061,10.0271,10.0441,35400.0
2008-05-16 09:30:00,17.73,17.82,17.73,17.79,22800.0,10.0102,10.061,10.0102,10.0441,22800.0
2008-05-16 10:00:00,17.77,17.81,17.77,17.81,21900.0,10.0328,10.0554,10.0328,10.0554,21900.0
2008-05-16 10:30:00,17.81,17.83,17.79,17.82,15900.0,10.0554,10.0666,10.0441,10.061,15900.0
2008-05-16 11:00:00,17.81,17.83,17.8,17.83,12000.0,10.0554,10.0666,10.0497,10.0666,12000.0
2008-05-16 11:30:00,17.83,17.83,17.81,17.81,9600.0,10.0666,10.0666,10.0554,10.0554,9600.0
2008-05-16 12:00:00,17.81,17.83,17.81,17.83,11400.0,10.0554,10.0666,10.0554,10.0666,11400.0
2008-05-16 12:30:00,17.83,17.83,17.81,17.81,6300.0,10.0666,10.0666,10.0554,10.0554,6300.0
2008-05-16 13:00:00,17.81,17.82,17.8,17.82,10500.0,10.0554,10.061,10.0497,10.061,10500.0
2008-05-16 13:30:00,17.82,17.82,17.81,17.81,10500.0,10.061,10.061,10.0554,10.0554,10500.0
2008-05-16 14:00:00,17.81,17.83,17.77,17.8,20700.0,10.0554,10.0666,10.0328,10.0497,20700.0
2008-05-16 14:30:00,17.81,17.83,17.79,17.83,7350.0,10.0554,10.0666,10.0441,10.0666,7350.0
2008-05-16 15:00:00,17.82,17.83,17.79,17.79,14250.0,10.061,10.0666,10.0441,10.0441,14250.0
2008-05-16 15:30:00,17.79,17.81,17.78,17.78,27150.0,10.0441,10.0554,10.0384,10.0384,27150.0
2008-05-19 09:30:00,17.77,17.82,17.77,17.8,12900.0,10.0328,10.061,10.0328,10.0497,12900.0
2008-05-19 10:00:00,17.79,17.79,17.76,17.77,12900.0,10.0441,10.0441,10.0271,10.0328,12900.0
2008-05-19 10:30:00,17.77,17.78,17.76,17.77,14400.0,10.0328,10.0384,10.0271,10.0328,14400.0
2008-05-19 11:00:00,17.77,17.79,17.76,17.79,11700.0,10.0328,10.0441,10.0271,10.0441,11700.0
2008-05-19 11:30:00,17.79,17.83,17.79,17.82,21000.0,10.0441,10.0666,10.0441,10.061,21000.0
2008-05-19 12:00:00,17.82,17.82,17.8,17.8,13800.0,10.061,10.061,10.0497,10.0497,13800.0
2008-05-19 12:30:00,17.81,17.83,17.8,17.82,12450.0,10.0554,10.0666,10.0497,10.061,12450.0
2008-05-19 13:00:00,17.82,17.83,17.82,17.82,11100.0,10.061,10.0666,10.061,10.061,11100.0
2008-05-19 13:30:00,17.82,17.83,17.81,17.81,15600.0,10.061,10.0666,10.0554,10.0554,15600.0
2008-05-19 14:00:00,17.81,17.81,17.75,17.75,27150.0,10.0554,10.0554,10.0215,10.0215,27150.0
2008-05-19 14:30:00,17.75,17.77,17.75,17.77,15450.0,10.0215,10.0328,10.0215,10.0328,15450.0
2008-05-19 15:00:00,17.77,17.81,17.77,17.81,19200.0,10.0328,10.0554,10.0328,10.0554,19200.0
2008-05-19 15:30:00,17.81,17.83,17.77,17.82,39300.0,10.0554,10.0666,10.0328,10.061,39300.0
2008-05-20 09:30:00,17.69,17.82,17.69,17.81,17100.0,9.9876,10.061,9.9876,10.0554,17100.0
2008-05-20 10:00:00,17.81,17.87,17.8,17.86,27900.0,10.0554,10.0892,10.0497,10.0836,27900.0
2008-05-20 10:30:00,17.87,17.93,17.86,17.92,21450.0,10.0892,10.1231,10.0836,10.1175,21450.0
2008-05-20 11:00:00,17.93,17.94,17.92,17.93,15150.0,10.1231,10.1287,10.1175,10.1231,15150.0
2008-05-20 11:30:00,17.94,17.94,17.83,17.86,46050.0,10.1287,10.1287,10.0666,10.0836,46050.0
2008-05-20 12:00:00,17.87,17.87,17.82,17.83,14400.0,10.0892,10.0892,10.061,10.0666,14400.0
2008-05-20 12:30:00,17.83,17.84,17.8,17.8,15750.0,10.0666,10.0723,10.0497,10.0497,15750.0
2008-05-20 13:00:00,17.8,17.81,17.79,17.8,6450.0,10.0497,10.0554,10.0441,10.0497,6450.0
2008-05-20 13:30:00,17.8,17.8,17.76,17.77,8100.0,10.0497,10.0497,10.0271,10.0328,8100.0
2008-05-20 14:00:00,17.75,17.77,17.71,17.71,14700.0,10.0215,10.0328,9.9989,9.9989,14700.0
2008-05-20 14:30:00,17.71,17.72,17.69,17.69,12600.0,9.9989,10.0045,9.9876,9.9876,12600.0
2008-05-20 15:00:00,17.69,17.74,17.69,17.73,20700.0,9.9876,10.0158,9.9876,10.0102,20700.0
2008-05-20 15:30:00,17.73,17.75,17.67,17.73,46650.0,10.0102,10.0215,9.9763,10.0102,46650.0
2008-05-21 09:30:00,17.67,17.91,17.67,17.9,20250.0,9.9763,10.1118,9.9763,10.1062,20250.0
2008-05-21 10:00:00,17.9,17.93,17.89,17.91,14850.0,10.1062,10.1231,10.1005,10.1118,14850.0
2008-05-21 10:30:00,17.91,17.93,17.89,17.92,22650.0,10.1118,10.1231,10.1005,10.1175,22650.0
2008-05-21 11:00:00,17.92,17.95,17.91,17.95,10650.0,10.1175,10.1344,10.1118,10.1344,10650.0
2008-05-21 11:30:00,17.95,17.97,17.93,17.95,13200.0,10.1344,10.1457,10.1231,10.1344,13200.0
2008-05-21 12:00:00,17.95,17.96,17.94,17.94,14400.0,10.1344,10.14,10.1287,10.1287,14400.0
2008-05-21 12:30:00,17.95,17.97,17.94,17.97,10500.0,10.1344,10.1457,10.1287,10.1457,10500.0
2008-05-21 13:00:00,17.97,17.97,17.94,17.97,5100.0,10.1457,10.1457,10.1287,10.1457,5100.0
2008-05-21 13:30:00,17.97,18.01,17.95,18.01,28950.0,10.1457,10.1683,10.1344,10.1683,28950.0
2008-05-21 14:00:00,18.01,18.01,17.9,17.91,65550.0,10.1683,10.1683,10.1062,10.1118,65550.0
2008-05-21 14:30:00,17.9,17.91,17.83,17.87,26550.0,10.1062,10.1118,10.0666,10.0892,26550.0
2008-05-21 15:00:00,17.87,17.91,17.86,17.89,19050.0,10.0892,10.1118,10.0836,10.1005,19050.0
2008-05-21 15:30:00,17.89,17.9,17.84,17.84,36150.0,10.1005,10.1062,10.0723,10.0723,36150.0
2008-05-22 09:30:00,17.85,17.99,17.83,17.92,21300.0,10.0779,10.157,10.0666,10.1175,21300.0
2008-05-22 10:00:00,17.92,17.93,17.83,17.83,15000.0,10.1175,10.1231,10.0666,10.0666,15000.0
2008-05-22 10:30:00,17.83,17.84,17.81,17.83,11400.0,10.0666,10.0723,10.0554,10.0666,11400.0
2008-05-22 11:00:00,17.81,17.83,17.79,17.82,12750.0,10.0554,10.0666,10.0441,10.061,12750.0
2008-05-22 11:30:00,17.8,17.82,17.77,17.79,15600.0,10.0497,10.061,10.0328,10.0441,15600.0
2008-05-22 12:00:00,17.79,17.79,17.76,17.76,19650.0,10.0441,10.0441,10.0271,10.0271,19650.0
2008-05-22 12:30:00,17.77,17.77,17.74,17.76,14550.0,10.0328,10.0328,10.0158,10.0271,14550.0
2008-05-22 13:00:00,17.76,17.76,17.74,17.74,8850.0,10.0271,10.0271,10.0158,10.0158,8850.0
2008-05-22 13:30:00,17.75,17.77,17.74,17.76,19050.0,10.0215,10.0328,10.0158,10.0271,19050.0
2008-05-22 14:00:00,17.77,17.78,17.75,17.75,18150.0,10.0328,10.0384,10.0215,10.0215,18150.0
2008-05-22 14:30:00,17.75,17.79,17.75,17.79,18900.0,10.0215,10.0441,10.0215,10.0441,18900.0
2008-05-22 15:00:00,17.77,17.78,17.74,17.75,23850.0,10.0328,10.0384,10.0158,10.0215,23850.0
2008-05-22 15:30:00,17.75,17.82,17.75,17.81,30750.0,10.0215,10.061,10.0215,10.0554,30750.0
2008-05-23 09:30:00,17.77,17.83,17.67,17.69,22200.0,10.0328,10.0666,9.9763,9.9876,22200.0
2008-05-23 10:00:00,17.69,17.72,17.66,17.66,28350.0,9.9876,10.0045,9.9707,9.9707,28350.0
2008-05-23 10:30:00,17.65,17.65,17.59,17.6,26550.0,9.965,9.965,9.9311,9.9368,26550.0
2008-05-23 11:00:00,17.61,17.62,17.56,17.56,19200.0,9.9424,9.9481,9.9142,9.9142,19200.0
2008-05-23 11:30:00,17.57,17.57,17.54,17.57,21600.0,9.9198,9.9198,9.9029,9.9198,21600.0
2008-05-23 12:00:00,17.56,17.57,17.53,17.53,18450.0,9.9142,9.9198,9.8973,9.8973,18450.0
2008-05-23 12:30:00,17.54,17.54,17.52,17.52,13950.0,9.9029,9.9029,9.8916,9.8916,13950.0
2008-05-23 13:00:00,17.52,17.55,17.51,17.55,16950.0,9.8916,9.9086,9.886,9.9086,16950.0
2008-05-23 13:30:00,17.56,17.58,17.56,17.57,11700.0,9.9142,9.9255,9.9142,9.9198,11700.0
2008-05-23 14:00:00,17.57,17.57,17.54,17.56,21600.0,9.9198,9.9198,9.9029,9.9142,21600.0
2008-05-23 14:30:00,17.56,17.59,17.56,17.58,14700.0,9.9142,9.9311,9.9142,9.9255,14700.0
2008-05-23 15:00:00,17.59,17.6,17.57,17.58,25950.0,9.9311,9.9368,9.9198,9.9255,25950.0
2008-05-23 15:30:00,17.59,17.6,17.53,17.55,39750.0,9.9311,9.9368,9.8973,9.9086,39750.0
2008-05-27 09:30:00,17.49,17.75,17.49,17.74,36450.0,9.8747,10.0215,9.8747,10.0158,36450.0
2008-05-27 10:00:00,17.75,17.87,17.73,17.85,40200.0,10.0215,10.0892,10.0102,10.0779,40200.0
2008-05-27 10:30:00,17.84,17.85,17.79,17.8,24600.0,10.0723,10.0779,10.0441,10.0497,24600.0
2008-05-27 11:00:00,17.8,17.81,17.76,17.77,29700.0,10.0497,10.0554,10.0271,10.0328,29700.0
2008-05-27 11:30:00,17.77,17.8,17.77,17.79,17550.0,10.0328,10.0497,10.0328,10.0441,17550.0
2008-05-27 12:00:00,17.79,17.79,17.75,17.77,23250.0,10.0441,10.0441,10.0215,10.0328,23250.0
2008-05-27 12:30:00,17.77,17.78,17.77,17.78,7950.0,10.0328,10.0384,10.0328,10.0384,7950.0
2008-05-27 13:00:00,17.78,17.78,17.77,17.77,7950.0,10.0384,10.0384,10.0328,10.0328,7950.0
2008-05-27 13:30:00,17.78,17.79,17.77,17.77,17400.0,10.0384,10.0441,10.0328,10.0328,17400.0
2008-05-27 14:00:00,17.77,17.77,17.73,17.74,24900.0,10.0328,10.0328,10.0102,10.0158,24900.0
2008-05-27 14:30:00,17.74,17.77,17.73,17.77,22950.0,10.0158,10.0328,10.0102,10.0328,22950.0
2008-05-27 15:00:00,17.77,17.78,17.77,17.78,19350.0,10.0328,10.0384,10.0328,10.0384,19350.0
2008-05-27 15:30:00,17.78,17.82,17.77,17.82,44700.0,10.0384,10.061,10.0328,10.061,44700.0
2008-05-28 09:30:00,17.91,17.92,17.83,17.91,31500.0,10.1118,10.1175,10.0666,10.1118,31500.0
2008-05-28 10:00:00,17.9,17.91,17.85,17.9,24600.0,10.1062,10.1118,10.0779,10.1062,24600.0
2008-05-28 10:30:00,17.91,17.91,17.87,17.88,21450.0,10.1118,10.1118,10.0892,10.0949,21450.0
2008-05-28 11:00:00,17.88,17.89,17.88,17.89,10950.0,10.0949,10.1005,10.0949,10.1005,10950.0
2008-05-28 11:30:00,17.89,17.91,17.88,17.91,16050.0,10.1005,10.1118,10.0949,10.1118,16050.0
2008-05-28 12:00:00,17.91,17.91,17.9,17.91,17100.0,10.1118,10.1118,10.1062,10.1118,17100.0
2008-05-28 12:30:00,17.91,17.93,17.91,17.91,12900.0,10.1118,10.1231,10.1118,10.1118,12900.0
2008-05-28 13:00:00,17.91,17.93,17.91,17.93,16800.0,10.1118,10.1231,10.1118,10.1231,16800.0
2008-05-28 13:30:00,17.93,17.94,17.93,17.93,14250.0,10.1231,10.1287,10.1231,10.1231,14250.0
2008-05-28 14:00:00,17.93,17.93,17.9,17.9,27750.0,10.1231,10.1231,10.1062,10.1062,27750.0
2008-05-28 14:30:00,17.9,17.91,17.88,17.89,21750.0,10.1062,10.1118,10.0949,10.1005,21750.0
2008-05-28 15:00:00,17.89,17.93,17.88,17.89,28800.0,10.1005,10.1231,10.0949,10.1005,28800.0
2008-05-28 15:30:00,17.89,17.91,17.87,17.87,50550.0,10.1005,10.1118,10.0892,10.0892,50550.0
2008-05-29 09:30:00,17.88,17.91,17.82,17.9,28650.0,10.0949,10.1118,10.061,10.1062,28650.0
2008-05-29 10:00:00,17.9,17.94,17.87,17.92,29100.0,10.1062,10.1287,10.0892,10.1175,29100.0
2008-05-29 10:30:00,17.93,17.99,17.91,17.97,40500.0,10.1231,10.157,10.1118,10.1457,40500.0
2008-05-29 11:00:00,17.98,17.99,17.97,17.98,22650.0,10.1513,10.157,10.1457,10.1513,22650.0
2008-05-29 11:30:00,17.98,17.98,17.96,17.97,18150.0,10.1513,10.1513,10.14,10.1457,18150.0
2008-05-29 12:00:00,17.97,17.97,17.97,17.97,9900.0,10.1457,10.1457,10.1457,10.1457,9900.0
2008-05-29 12:30:00,17.97,18.01,17.97,18.01,33150.0,10.1457,10.1683,10.1457,10.1683,33150.0
2008-05-29 13:00:00,18.01,18.05,18.01,18.05,14850.0,10.1683,10.1909,10.1683,10.1909,14850.0
2008-05-29 13:30:00,18.05,18.05,18.02,18.03,21600.0,10.1909,10.1909,10.1739,10.1796,21600.0
2008-05-29 14:00:00,18.02,18.03,18.02,18.03,27150.0,10.1739,10.1796,10.1739,10.1796,27150.0
2008-05-29 14:30:00,18.03,18.04,18.01,18.03,45900.0,10.1796,10.1852,10.1683,10.1796,45900.0
2008-05-29 15:00:00,18.03,18.04,17.94,17.95,49950.0,10.1796,10.1852,10.1287,10.1344,49950.0
2008-05-29 15:30:00,17.94,17.95,17.87,17.89,45300.0,10.1287,10.1344,10.0892,10.1005,45300.0
2008-05-30 09:30:00,17.83,17.96,17.83,17.87,52800.0,10.0666,10.14,10.0666,10.0892,52800.0
2008-05-30 10:00:00,17.88,17.9,17.85,17.87,36900.0,10.0949,10.1062,10.0779,10.0892,36900.0
2008-05-30 10:30:00,17.87,17.88,17.85,17.85,29250.0,10.0892,10.0949,10.0779,10.0779,29250.0
2008-05-30 11:00:00,17.85,17.85,17.79,17.8,25200.0,10.0779,10.0779,10.0441,10.0497,25200.0
2008-05-30 11:30:00,17.8,17.82,17.79,17.82,27600.0,10.0497,10.061,10.0441,10.061,27600.0
2008-05-30 12:00:00,17.81,17.88,17.81,17.87,24450.0,10.0554,10.0949,10.0554,10.0892,24450.0
2008-05-30 12:30:00,17.87,17.9,17.87,17.88,25950.0,10.0892,10.1062,10.0892,10.0949,25950.0
2008-05-30 13:00:00,17.89,17.91,17.88,17.9,24150.0,10.1005,10.1118,10.0949,10.1062,24150.0
2008-05-30 13:30:00,17.89,17.93,17.89,17.91,23100.0,10.1005,10.1231,10.1005,10.1118,23100.0
2008-05-30 14:00:00,17.93,17.93,17.91,17.91,20400.0,10.1231,10.1231,10.1118,10.1118,20400.0
2008-05-30 14:30:00,17.91,17.95,17.91,17.93,27300.0,10.1118,10.1344,10.1118,10.1231,27300.0
2008-05-30 15:00:00,17.93,17.95,17.89,17.91,41850.0,10.1231,10.1344,10.1005,10.1118,41850.0
2008-05-30 15:30:00,17.92,17.99,17.9,17.95,81150.0,10.1175,10.157,10.1062,10.1344,81150.0
2008-06-02 09:30:00,17.97,17.99,17.77,17.78,63900.0,10.1457,10.157,10.0328,10.0384,63900.0
2008-06-02 10:00:00,17.79,17.81,17.77,17.79,21900.0,10.0441,10.0554,10.0328,10.0441,21900.0
2008-06-02 10:30:00,17.79,17.82,17.78,17.81,22350.0,10.0441,10.061,10.0384,10.0554,22350.0
2008-06-02 11:00:00,17.81,17.83,17.8,17.8,23400.0,10.0554,10.0666,10.0497,10.0497,23400.0
2008-06-02 11:30:00,17.79,17.81,17.78,17.79,21000.0,10.0441,10.0554,10.0384,10.0441,21000.0
2008-06-02 12:00:00,17.79,17.81,17.75,17.76,39150.0,10.0441,10.0554,10.0215,10.0271,39150.0
2008-06-02 12:30:00,17.75,17.75,17.66,17.66,26100.0,10.0215,10.0215,9.9707,9.9707,26100.0
2008-06-02 13:00:00,17.66,17.69,17.66,17.66,21150.0,9.9707,9.9876,9.9707,9.9707,21150.0
2008-06-02 13:30:00,17.67,17.68,17.66,17.67,19800.0,9.9763,9.982,9.9707,9.9763,19800.0
2008-06-02 14:00:00,17.67,17.67,17.64,17.65,35550.0,9.9763,9.9763,9.9594,9.965,35550.0
2008-06-02 14:30:00,17.66,17.7,17.65,17.7,33750.0,9.9707,9.9932,9.965,9.9932,33750.0
2008-06-02 15:00:00,17.69,17.77,17.69,17.77,25050.0,9.9876,10.0328,9.9876,10.0328,25050.0
2008-06-02 15:30:00,17.75,17.79,17.74,17.76,39450.0,10.0215,10.0441,10.0158,10.0271,39450.0
2008-06-03 09:30:00,17.75,17.8,17.75,17.75,45600.0,10.0215,10.0497,10.0215,10.0215,45600.0
2008-06-03 10:00:00,17.75,17.76,17.74,17.74,22800.0,10.0215,10.0271,10.0158,10.0158,22800.0
2008-06-03 10:30:00,17.73,17.74,17.72,17.73,22200.0,10.0102,10.0158,10.0045,10.0102,22200.0
2008-06-03 11:00:00,17.74,17.75,17.74,17.75,26700.0,10.0158,10.0215,10.0158,10.0215,26700.0
2008-06-03 11:30:00,17.76,17.78,17.75,17.77,17250.0,10.0271,10.0384,10.0215,10.0328,17250.0
2008-06-03 12:00:00,17.78,17.81,17.78,17.81,21300.0,10.0384,10.0554,10.0384,10.0554,21300.0
2008-06-03 12:30:00,17.81,17.81,17.79,17.81,18300.0,10.0554,10.0554,10.0441,10.0554,18300.0
2008-06-03 13:00:00,17.81,17.82,17.81,17.81,17850.0,10.0554,10.061,10.0554,10.0554,17850.0
2008-06-03 13:30:00,17.81,17.81,17.76,17.78,42750.0,10.0554,10.0554,10.0271,10.0384,42750.0
2008-06-03 14:00:00,17.77,17.78,17.74,17.75,22800.0,10.0328,10.0384,10.0158,10.0215,22800.0
2008-06-03 14:30:00,17.75,17.75,17.71,17.72,38100.0,10.0215,10.0215,9.9989,10.0045,38100.0
2008-06-03 15:00:00,17.72,17.74,17.69,17.7,40200.0,10.0045,10.0158,9.9876,9.9932,40200.0
2008-06-03 15:30:00,17.7,17.7,17.67,17.69,43350.0,9.9932,9.9932,9.9763,9.9876,43350.0
2008-06-04 09:30:00,17.58,17.74,17.58,17.71,10350.0,9.9255,10.0158,9.9255,9.9989,10350.0
2008-06-04 10:00:00,17.73,17.73,17.67,17.69,11700.0,10.0102,10.0102,9.9763,9.9876,11700.0
2008-06-04 10:30:00,17.68,17.69,17.67,17.69,20850.0,9.982,9.9876,9.9763,9.9876,20850.0
2008-06-04 11:00:00,17.69,17.71,17.68,17.71,15150.0,9.9876,9.9989,9.982,9.9989,15150.0
2008-06-04 11:30:00,17.71,17.75,17.71,17.75,11250.0,9.9989,10.0215,9.9989,10.0215,11250.0
2008-06-04 12:00:00,17.75,17.83,17.75,17.83,25650.0,10.0215,10.0666,10.0215,10.0666,25650.0
2008-06-04 12:30:00,17.83,17.85,17.83,17.85,15450.0,10.0666,10.0779,10.0666,10.0779,15450.0
2008-06-04 13:00:00,17.85,17.89,17.85,17.88,6450.0,10.0779,10.1005,10.0779,10.0949,6450.0
2008-06-04 13:30:00,17.88,17.89,17.87,17.88,9900.0,10.0949,10.1005,10.0892,10.0949,9900.0
2008-06-04 14:00:00,17.87,17.87,17.81,17.81,15150.0,10.0892,10.0892,10.0554,10.0554,15150.0
2008-06-04 14:30:00,17.81,17.82,17.77,17.77,12900.0,10.0554,10.061,10.0328,10.0328,12900.0
2008-06-04 15:00:00,17.77,17.81,17.76,17.78,25050.0,10.0328,10.0554,10.0271,10.0384,25050.0
2008-06-04 15:30:00,17.78,17.84,17.72,17.82,43050.0,10.0384,10.0723,10.0045,10.061,43050.0
2008-06-05 09:30:00,18.01,18.01,17.83,17.88,36750.0,10.1683,10.1683,10.0666,10.0949,36750.0
2008-06-05 10:00:00,17.89,17.91,17.87,17.9,69450.0,10.1005,10.1118,10.0892,10.1062,69450.0
2008-06-05 10:30:00,17.89,17.91,17.85,17.85,13650.0,10.1005,10.1118,10.0779,10.0779,13650.0
2008-06-05 11:00:00,17.85,17.85,17.81,17.83,8700.0,10.0779,10.0779,10.0554,10.0666,8700.0
2008-06-05 11:30:00,17.83,17.83,17.81,17.81,8400.0,10.0666,10.0666,10.0554,10.0554,8400.0
2008-06-05 12:00:00,17.83,17.86,17.82,17.85,9450.0,10.0666,10.0836,10.061,10.0779,9450.0
2008-06-05 12:30:00,17.85,17.88,17.85,17.88,6750.0,10.0779,10.0949,10.0779,10.0949,6750.0
2008-06-05 13:00:00,17.87,17.88,17.87,17.87,8400.0,10.0892,10.0949,10.0892,10.0892,8400.0
2008-06-05 13:30:00,17.87,17.88,17.86,17.87,13800.0,10.0892,10.0949,10.0836,10.0892,13800.0
2008-06-05 14:00:00,17.87,17.88,17.83,17.85,16950.0,10.0892,10.0949,10.0666,10.0779,16950.0
2008-06-05 14:30:00,17.85,17.92,17.84,17.89,34200.0,10.0779,10.1175,10.0723,10.1005,34200.0
2008-06-05 15:00:00,17.89,17.93,17.88,17.93,38550.0,10.1005,10.1231,10.0949,10.1231,38550.0
2008-06-05 15:30:00,17.92,17.97,17.91,17.96,52050.0,10.1175,10.1457,10.1118,10.14,52050.0
2008-06-06 09:30:00,17.93,17.97,17.88,17.88,17250.0,10.1231,10.1457,10.0949,10.0949,17250.0
2008-06-06 10:00:00,17.87,17.87,17.77,17.79,25800.0,10.0892,10.0892,10.0328,10.0441,25800.0
2008-06-06 10:30:00,17.79,17.8,17.79,17.79,15750.0,10.0441,10.0497,10.0441,10.0441,15750.0
2008-06-06 11:00:00,17.79,17.79,17.73,17.76,15750.0,10.0441,10.0441,10.0102,10.0271,15750.0
2008-06-06 11:30:00,17.77,17.79,17.75,17.77,15750.0,10.0328,10.0441,10.0215,10.0328,15750.0
2008-06-06 12:00:00,17.78,17.79,17.74,17.75,11100.0,10.0384,10.0441,10.0158,10.0215,11100.0
2008-06-06 12:30:00,17.74,17.79,17.74,17.76,9600.0,10.0158,10.0441,10.0158,10.0271,9600.0
2008-06-06 13:00:00,17.76,17.77,17.73,17.77,16050.0,10.0271,10.0328,10.0102,10.0328,16050.0
2008-06-06 13:30:00,17.77,17.79,17.76,17.79,16050.0,10.0328,10.0441,10.0271,10.0441,16050.0
2008-06-06 14:00:00,17.79,17.79,17.76,17.79,16650.0,10.0441,10.0441,10.0271,10.0441,16650.0
2008-06-06 14:30:00,17.79,17.82,17.79,17.79,16350.0,10.0441,10.061,10.0441,10.0441,16350.0
2008-06-06 15:00:00,17.79,17.82,17.75,17.76,26100.0,10.0441,10.061,10.0215,10.0271,26100.0
2008-06-06 15:30:00,17.75,17.77,17.71,17.74,41400.0,10.0215,10.0328,9.9989,10.0158,41400.0
2008-06-09 09:30:00,17.8,17.87,17.74,17.81,21000.0,10.0497,10.0892,10.0158,10.0554,21000.0
2008-06-09 10:00:00,17.81,17.84,17.79,17.83,17550.0,10.0554,10.0723,10.0441,10.0666,17550.0
2008-06-09 10:30:00,17.82,17.82,17.79,17.81,19200.0,10.061,10.061,10.0441,10.0554,19200.0
2008-06-09 11:00:00,17.81,17.83,17.79,17.83,11700.0,10.0554,10.0666,10.0441,10.0666,11700.0
2008-06-09 11:30:00,17.83,17.84,17.83,17.83,9600.0,10.0666,10.0723,10.0666,10.0666,9600.0
2008-06-09 12:00:00,17.83,17.83,17.81,17.82,8250.0,10.0666,10.0666,10.0554,10.061,8250.0
2008-06-09 12:30:00,17.82,17.85,17.81,17.85,10500.0,10.061,10.0779,10.0554,10.0779,10500.0
2008-06-09 13:00:00,17.85,17.85,17.77,17.8,14550.0,10.0779,10.0779,10.0328,10.0497,14550.0
2008-06-09 13:30:00,17.79,17.79,17.78,17.78,13200.0,10.0441,10.0441,10.0384,10.0384,13200.0
2008-06-09 14:00:00,17.79,17.79,17.73,17.75,16050.0,10.0441,10.0441,10.0102,10.0215,16050.0
2008-06-09 14:30:00,17.75,17.82,17.75,17.78,30900.0,10.0215,10.061,10.0215,10.0384,30900.0
2008-06-09 15:00:00,17.79,17.8,17.75,17.77,25650.0,10.0441,10.0497,10.0215,10.0328,25650.0
2008-06-09 15:30:00,17.76,17.79,17.75,17.77,41850.0,10.0271,10.0441,10.0215,10.0328,41850.0
2008-06-10 09:30:00,17.54,17.7,17.54,17.63,68700.0,9.9029,9.9932,9.9029,9.9537,68700.0
2008-06-10 10:00:00,17.61,17.67,17.61,17.66,53400.0,9.9424,9.9763,9.9424,9.9707,53400.0
2008-06-10 10:30:00,17.67,17.69,17.65,17.65,57450.0,9.9763,9.9876,9.965,9.965,57450.0
2008-06-10 11:00:00,17.67,17.69,17.65,17.66,39900.0,9.9763,9.9876,9.965,9.9707,39900.0
2008-06-10 11:30:00,17.66,17.68,17.62,17.67,47550.0,9.9707,9.982,9.9481,9.9763,47550.0
2008-06-10 12:00:00,17.67,17.71,17.63,17.69,77100.0,9.9763,9.9989,9.9537,9.9876,77100.0
2008-06-10 12:30:00,17.69,17.78,17.69,17.78,70650.0,9.9876,10.0384,9.9876,10.0384,70650.0
2008-06-10 13:00:00,17.78,17.87,17.77,17.85,98250.0,10.0384,10.0892,10.0328,10.0779,98250.0
2008-06-10 13:30:00,17.85,17.85,17.81,17.83,46050.0,10.0779,10.0779,10.0554,10.0666,46050.0
2008-06-10 14:00:00,17.82,17.83,17.77,17.81,46050.0,10.061,10.0666,10.0328,10.0554,46050.0
2008-06-10 14:30:00,17.81,17.89,17.81,17.89,67500.0,10.0554,10.1005,10.0554,10.1005,67500.0
2008-06-10 15:00:00,17.89,17.89,17.83,17.85,84900.0,10.1005,10.1005,10.0666,10.0779,84900.0
2008-06-10 15:30:00,17.84,17.87,17.8,17.83,132750.0,10.0723,10.0892,10.0497,10.0666,132750.0
2008-06-11 09:30:00,17.82,17.97,17.82,17.96,44400.0,10.061,10.1457,10.061,10.14,44400.0
2008-06-11 10:00:00,17.96,18.01,17.95,17.98,56400.0,10.14,10.1683,10.1344,10.1513,56400.0
2008-06-11 10:30:00,17.99,17.99,17.91,17.92,41400.0,10.157,10.157,10.1118,10.1175,41400.0
2008-06-11 11:00:00,17.91,17.91,17.86,17.87,40050.0,10.1118,10.1118,10.0836,10.0892,40050.0
2008-06-11 11:30:00,17.87,17.91,17.85,17.91,40050.0,10.0892,10.1118,10.0779,10.1118,40050.0
2008-06-11 12:00:00,17.9,17.94,17.9,17.93,18750.0,10.1062,10.1287,10.1062,10.1231,18750.0
2008-06-11 12:30:00,17.93,17.95,17.93,17.94,28800.0,10.1231,10.1344,10.1231,10.1287,28800.0
2008-06-11 13:00:00,17.93,17.95,17.92,17.93,19500.0,10.1231,10.1344,10.1175,10.1231,19500.0
2008-06-11 13:30:00,17.93,17.93,17.89,17.92,24600.0,10.1231,10.1231,10.1005,10.1175,24600.0
2008-06-11 14:00:00,17.91,17.97,17.89,17.89,63450.0,10.1118,10.1457,10.1005,10.1005,63450.0
2008-06-11 14:30:00,17.89,17.89,17.82,17.82,60000.0,10.1005,10.1005,10.061,10.061,60000.0
2008-06-11 15:00:00,17.83,17.85,17.79,17.81,50400.0,10.0666,10.0779,10.0441,10.0554,50400.0
2008-06-11 15:30:00,17.81,17.83,17.72,17.76,87000.0,10.0554,10.0666,10.0045,10.0271,87000.0
2008-06-12 09:30:00,17.72,17.72,17.61,17.69,44100.0,10.0763,10.0763,10.0138,10.0593,44100.0
2008-06-12 10:00:00,17.69,17.73,17.68,17.72,43200.0,10.0593,10.082,10.0536,10.0763,43200.0
2008-06-12 10:30:00,17.72,17.81,17.71,17.81,59550.0,10.0763,10.1275,10.0706,10.1275,59550.0
2008-06-12 11:00:00,17.79,17.82,17.79,17.79,23400.0,10.1161,10.1332,10.1161,10.1161,23400.0
2008-06-12 11:30:00,17.81,17.87,17.79,17.87,32400.0,10.1275,10.1616,10.1161,10.1616,32400.0
2008-06-12 12:00:00,17.87,17.87,17.83,17.85,16050.0,10.1616,10.1616,10.1389,10.1502,16050.0
2008-06-12 12:30:00,17.85,17.87,17.84,17.86,41400.0,10.1502,10.1616,10.1446,10.1559,41400.0
2008-06-12 13:00:00,17.87,17.93,17.87,17.93,32400.0,10.1616,10.1957,10.1616,10.1957,32400.0
2008-06-12 13:30:00,17.93,17.98,17.92,17.97,41250.0,10.1957,10.2242,10.19,10.2185,41250.0
2008-06-12 14:00:00,17.97,17.98,17.9,17.91,39750.0,10.2185,10.2242,10.1787,10.1844,39750.0
2008-06-12 14:30:00,17.89,17.9,17.89,17.9,33150.0,10.173,10.1787,10.173,10.1787,33150.0
2008-06-12 15:00:00,17.89,17.96,17.88,17.9,109200.0,10.173,10.2128,10.1673,10.1787,109200.0
2008-06-12 15:30:00,17.9,17.95,17.87,17.91,64500.0,10.1787,10.2071,10.1616,10.1844,64500.0
2008-06-13 09:30:00,18.01,18.25,18.0,18.22,106350.0,10.2412,10.3777,10.2355,10.3606,106350.0
2008-06-13 10:00:00,18.22,18.23,18.14,18.15,56400.0,10.3606,10.3663,10.3151,10.3208,56400.0
2008-06-13 10:30:00,18.15,18.19,18.13,18.13,22800.0,10.3208,10.3436,10.3095,10.3095,22800.0
2008-06-13 11:00:00,18.13,18.13,18.11,18.11,27150.0,10.3095,10.3095,10.2981,10.2981,27150.0
2008-06-13 11:30:00,18.12,18.13,18.09,18.09,16500.0,10.3038,10.3095,10.2867,10.2867,16500.0
2008-06-13 12:00:00,18.09,18.09,18.08,18.09,16350.0,10.2867,10.2867,10.281,10.2867,16350.0
2008-06-13 12:30:00,18.09,18.09,18.04,18.05,13950.0,10.2867,10.2867,10.2583,10.264,13950.0
2008-06-13 13:00:00,18.03,18.05,18.03,18.03,24900.0,10.2526,10.264,10.2526,10.2526,24900.0
2008-06-13 13:30:00,18.03,18.03,17.97,17.99,17550.0,10.2526,10.2526,10.2185,10.2299,17550.0
2008-06-13 14:00:00,17.99,18.01,17.98,18.0,17100.0,10.2299,10.2412,10.2242,10.2355,17100.0
2008-06-13 14:30:00,18.0,18.01,17.99,18.01,27000.0,10.2355,10.2412,10.2299,10.2412,27000.0
2008-06-13 15:00:00,18.01,18.03,18.01,18.01,27750.0,10.2412,10.2526,10.2412,10.2412,27750.0
2008-06-13 15:30:00,18.01,18.06,18.0,18.05,56250.0,10.2412,10.2697,10.2355,10.264,56250.0
2008-06-16 09:30:00,17.9,18.26,17.9,18.26,54000.0,10.1787,10.3834,10.1787,10.3834,54000.0
2008-06-16 10:00:00,18.26,18.26,18.18,18.25,41250.0,10.3834,10.3834,10.3379,10.3777,41250.0
2008-06-16 10:30:00,18.25,18.29,18.25,18.26,37500.0,10.3777,10.4004,10.3777,10.3834,37500.0
2008-06-16 11:00:00,18.25,18.31,18.25,18.31,37350.0,10.3777,10.4118,10.3777,10.4118,37350.0
2008-06-16 11:30:00,18.3,18.37,18.3,18.37,21450.0,10.4061,10.4459,10.4061,10.4459,21450.0
2008-06-16 12:00:00,18.37,18.4,18.37,18.4,29850.0,10.4459,10.463,10.4459,10.463,29850.0
2008-06-16 12:30:00,18.4,18.44,18.39,18.43,20250.0,10.463,10.4857,10.4573,10.4801,20250.0
2008-06-16 13:00:00,18.43,18.46,18.43,18.46,50400.0,10.4801,10.4971,10.4801,10.4971,50400.0
2008-06-16 13:30:00,18.47,18.49,18.45,18.49,30300.0,10.5028,10.5142,10.4914,10.5142,30300.0
2008-06-16 14:00:00,18.48,18.49,18.45,18.47,30600.0,10.5085,10.5142,10.4914,10.5028,30600.0
2008-06-16 14:30:00,18.47,18.55,18.47,18.55,33750.0,10.5028,10.5483,10.5028,10.5483,33750.0
2008-06-16 15:00:00,18.54,18.56,18.52,18.56,54150.0,10.5426,10.554,10.5312,10.554,54150.0
2008-06-16 15:30:00,18.55,18.63,18.55,18.62,91500.0,10.5483,10.5938,10.5483,10.5881,91500.0
2008-06-17 09:30:00,18.65,18.81,18.62,18.78,57750.0,10.6052,10.6961,10.5881,10.6791,57750.0
2008-06-17 10:00:00,18.78,18.79,18.72,18.79,67500.0,10.6791,10.6848,10.645,10.6848,67500.0
2008-06-17 10:30:00,18.79,18.83,18.76,18.77,130950.0,10.6848,10.7075,10.6677,10.6734,130950.0
2008-06-17 11:00:00,18.77,18.77,18.75,18.75,81000.0,10.6734,10.6734,10.662,10.662,81000.0
2008-06-17 11:30:00,18.75,18.77,18.75,18.76,29250.0,10.662,10.6734,10.662,10.6677,29250.0
2008-06-17 12:00:00,18.76,18.76,18.73,18.73,39600.0,10.6677,10.6677,10.6506,10.6506,39600.0
2008-06-17 12:30:00,18.73,18.73,18.71,18.73,30450.0,10.6506,10.6506,10.6393,10.6506,30450.0
2008-06-17 13:00:00,18.73,18.78,18.73,18.77,33750.0,10.6506,10.6791,10.6506,10.6734,33750.0
2008-06-17 13:30:00,18.77,18.79,18.77,18.77,30900.0,10.6734,10.6848,10.6734,10.6734,30900.0
2008-06-17 14:00:00,18.78,18.78,18.73,18.74,40800.0,10.6791,10.6791,10.6506,10.6563,40800.0
2008-06-17 14:30:00,18.74,18.74,18.67,18.71,93450.0,10.6563,10.6563,10.6165,10.6393,93450.0
2008-06-17 15:00:00,18.71,18.71,18.69,18.7,60000.0,10.6393,10.6393,10.6279,10.6336,60000.0
2008-06-17 15:30:00,18.69,18.69,18.65,18.65,100500.0,10.6279,10.6279,10.6052,10.6052,100500.0
2008-06-18 09:30:00,18.67,18.73,18.62,18.67,76350.0,10.6165,10.6506,10.5881,10.6165,76350.0
2008-06-18 10:00:00,18.69,18.75,18.62,18.65,184650.0,10.6279,10.662,10.5881,10.6052,184650.0
2008-06-18 10:30:00,18.65,18.65,18.51,18.54,197400.0,10.6052,10.6052,10.5255,10.5426,197400.0
2008-06-18 11:00:00,18.55,18.55,18.49,18.49,125550.0,10.5483,10.5483,10.5142,10.5142,125550.0
2008-06-18 11:30:00,18.5,18.51,18.49,18.5,22050.0,10.5199,10.5255,10.5142,10.5199,22050.0
2008-06-18 12:00:00,18.5,18.51,18.48,18.48,46800.0,10.5199,10.5255,10.5085,10.5085,46800.0
2008-06-18 12:30:00,18.48,18.51,18.47,18.48,24300.0,10.5085,10.5255,10.5028,10.5085,24300.0
2008-06-18 13:00:00,18.48,18.5,18.46,18.47,31650.0,10.5085,10.5199,10.4971,10.5028,31650.0
2008-06-18 13:30:00,18.46,18.5,18.46,18.49,22050.0,10.4971,10.5199,10.4971,10.5142,22050.0
2008-06-18 14:00:00,18.49,18.52,18.49,18.51,38100.0,10.5142,10.5312,10.5142,10.5255,38100.0
2008-06-18 14:30:00,18.51,18.56,18.51,18.52,98100.0,10.5255,10.554,10.5255,10.5312,98100.0
2008-06-18 15:00:00,18.52,18.59,18.52,18.57,85350.0,10.5312,10.571,10.5312,10.5597,85350.0
2008-06-18 15:30:00,18.58,18.61,18.57,18.6,134550.0,10.5653,10.5824,10.5597,10.5767,134550.0
2008-06-19 09:30:00,18.69,18.83,18.68,18.8,39750.0,10.6279,10.7075,10.6222,10.6905,39750.0
2008-06-19 10:00:00,18.78,18.79,18.69,18.77,42300.0,10.6791,10.6848,10.6279,10.6734,42300.0
2008-06-19 10:30:00,18.77,18.77,18.71,18.76,21750.0,10.6734,10.6734,10.6393,10.6677,21750.0
2008-06-19 11:00:00,18.76,18.77,18.71,18.73,21000.0,10.6677,10.6734,10.6393,10.6506,21000.0
2008-06-19 11:30:00,18.73,18.75,18.7,18.7,19200.0,10.6506,10.662,10.6336,10.6336,19200.0
2008-06-19 12:00:00,18.7,18.73,18.7,18.73,36750.0,10.6336,10.6506,10.6336,10.6506,36750.0
2008-06-19 12:30:00,18.73,18.79,18.73,18.79,22800.0,10.6506,10.6848,10.6506,10.6848,22800.0
2008-06-19 13:00:00,18.79,18.81,18.78,18.79,14850.0,10.6848,10.6961,10.6791,10.6848,14850.0
2008-06-19 13:30:00,18.79,18.82,18.79,18.82,23250.0,10.6848,10.7018,10.6848,10.7018,23250.0
2008-06-19 14:00:00,18.81,18.82,18.77,18.77,21300.0,10.6961,10.7018,10.6734,10.6734,21300.0
2008-06-19 14:30:00,18.77,18.8,18.77,18.77,31350.0,10.6734,10.6905,10.6734,10.6734,31350.0
2008-06-19 15:00:00,18.77,18.79,18.74,18.74,43200.0,10.6734,10.6848,10.6563,10.6563,43200.0
2008-06-19 15:30:00,18.74,18.77,18.72,18.73,70350.0,10.6563,10.6734,10.645,10.6506,70350.0
2008-06-20 09:30:00,18.71,18.91,18.66,18.91,53250.0,10.6393,10.753,10.6108,10.753,53250.0
2008-06-20 10:00:00,18.92,18.95,18.79,18.79,56400.0,10.7587,10.7757,10.6848,10.6848,56400.0
2008-06-20 10:30:00,18.79,18.83,18.79,18.81,45150.0,10.6848,10.7075,10.6848,10.6961,45150.0
2008-06-20 11:00:00,18.79,18.84,18.79,18.81,55350.0,10.6848,10.7132,10.6848,10.6961,55350.0
2008-06-20 11:30:00,18.81,18.83,18.79,18.8,32550.0,10.6961,10.7075,10.6848,10.6905,32550.0
2008-06-20 12:00:00,18.81,18.81,18.78,18.78,18600.0,10.6961,10.6961,10.6791,10.6791,18600.0
2008-06-20 12:30:00,18.78,18.79,18.74,18.75,27600.0,10.6791,10.6848,10.6563,10.662,27600.0
2008-06-20 13:00:00,18.75,18.75,18.67,18.67,45600.0,10.662,10.662,10.6165,10.6165,45600.0
2008-06-20 13:30:00,18.66,18.66,18.6,18.6,27600.0,10.6108,10.6108,10.5767,10.5767,27600.0
2008-06-20 14:00:00,18.61,18.62,18.53,18.55,41550.0,10.5824,10.5881,10.5369,10.5483,41550.0
2008-06-20 14:30:00,18.55,18.56,18.51,18.51,34050.0,10.5483,10.554,10.5255,10.5255,34050.0
2008-06-20 15:00:00,18.51,18.53,18.45,18.45,55800.0,10.5255,10.5369,10.4914,10.4914,55800.0
2008-06-20 15:30:00,18.45,18.49,18.43,18.46,87900.0,10.4914,10.5142,10.4801,10.4971,87900.0
2008-06-23 09:30:00,18.53,18.88,18.51,18.86,37050.0,10.5369,10.7359,10.5255,10.7246,37050.0
2008-06-23 10:00:00,18.87,18.9,18.78,18.9,38400.0,10.7303,10.7473,10.6791,10.7473,38400.0
2008-06-23 10:30:00,18.9,18.97,18.9,18.95,41550.0,10.7473,10.7871,10.7473,10.7757,41550.0
2008-06-23 11:00:00,18.95,18.95,18.89,18.93,60600.0,10.7757,10.7757,10.7416,10.7644,60600.0
2008-06-23 11:30:00,18.93,18.97,18.93,18.94,33600.0,10.7644,10.7871,10.7644,10.7701,33600.0
2008-06-23 12:00:00,18.95,18.95,18.92,18.93,16650.0,10.7757,10.7757,10.7587,10.7644,16650.0
2008-06-23 12:30:00,18.93,18.94,18.91,18.93,18600.0,10.7644,10.7701,10.753,10.7644,18600.0
2008-06-23 13:00:00,18.93,18.99,18.92,18.99,24000.0,10.7644,10.7985,10.7587,10.7985,24000.0
2008-06-23 13:30:00,18.99,18.99,18.98,18.99,19650.0,10.7985,10.7985,10.7928,10.7985,19650.0
2008-06-23 14:00:00,18.99,18.99,18.97,18.98,31650.0,10.7985,10.7985,10.7871,10.7928,31650.0
2008-06-23 14:30:00,18.98,19.02,18.97,18.99,143850.0,10.7928,10.8156,10.7871,10.7985,143850.0
2008-06-23 15:00:00,18.99,19.0,18.96,18.97,153000.0,10.7985,10.8042,10.7814,10.7871,153000.0
2008-06-23 15:30:00,18.97,18.97,18.93,18.93,37950.0,10.7871,10.7871,10.7644,10.7644,37950.0
2008-06-24 09:30:00,18.98,18.98,18.71,18.81,241500.0,10.7928,10.7928,10.6393,10.6961,241500.0
2008-06-24 10:00:00,18.82,18.86,18.73,18.81,111450.0,10.7018,10.7246,10.6506,10.6961,111450.0
2008-06-24 10:30:00,18.8,18.8,18.65,18.65,109950.0,10.6905,10.6905,10.6052,10.6052,109950.0
2008-06-24 11:00:00,18.66,18.67,18.49,18.52,127650.0,10.6108,10.6165,10.5142,10.5312,127650.0
2008-06-24 11:30:00,18.51,18.54,18.44,18.45,62700.0,10.5255,10.5426,10.4857,10.4914,62700.0
2008-06-24 12:00:00,18.46,18.47,18.45,18.45,59700.0,10.4971,10.5028,10.4914,10.4914,59700.0
2008-06-24 12:30:00,18.46,18.5,18.45,18.47,38700.0,10.4971,10.5199,10.4914,10.5028,38700.0
2008-06-24 13:00:00,18.47,18.47,18.41,18.41,60600.0,10.5028,10.5028,10.4687,10.4687,60600.0
2008-06-24 13:30:00,18.42,18.42,18.32,18.37,63450.0,10.4744,10.4744,10.4175,10.4459,63450.0
2008-06-24 14:00:00,18.37,18.41,18.33,18.37,39900.0,10.4459,10.4687,10.4232,10.4459,39900.0
2008-06-24 14:30:00,18.37,18.42,18.36,18.41,52200.0,10.4459,10.4744,10.4402,10.4687,52200.0
2008-06-24 15:00:00,18.41,18.43,18.41,18.43,63750.0,10.4687,10.4801,10.4687,10.4801,63750.0
2008-06-24 15:30:00,18.43,18.44,18.33,18.33,102600.0,10.4801,10.4857,10.4232,10.4232,102600.0
2008-06-25 09:30:00,18.39,18.5,18.35,18.5,41550.0,10.4573,10.5199,10.4346,10.5199,41550.0
2008-06-25 10:00:00,18.49,18.54,18.47,18.53,56550.0,10.5142,10.5426,10.5028,10.5369,56550.0
2008-06-25 10:30:00,18.53,18.57,18.5,18.52,68400.0,10.5369,10.5597,10.5199,10.5312,68400.0
2008-06-25 11:00:00,18.51,18.56,18.49,18.55,46950.0,10.5255,10.554,10.5142,10.5483,46950.0
2008-06-25 11:30:00,18.55,18.57,18.55,18.57,35250.0,10.5483,10.5597,10.5483,10.5597,35250.0
2008-06-25 12:00:00,18.57,18.57,18.53,18.54,19800.0,10.5597,10.5597,10.5369,10.5426,19800.0
2008-06-25 12:30:00,18.55,18.57,18.53,18.57,19500.0,10.5483,10.5597,10.5369,10.5597,19500.0
2008-06-25 13:00:00,18.57,18.63,18.57,18.61,26700.0,10.5597,10.5938,10.5597,10.5824,26700.0
2008-06-25 13:30:00,18.62,18.68,18.61,18.68,46050.0,10.5881,10.6222,10.5824,10.6222,46050.0
2008-06-25 14:00:00,18.68,18.75,18.67,18.67,95100.0,10.6222,10.662,10.6165,10.6165,95100.0
2008-06-25 14:30:00,18.68,18.75,18.66,18.75,60150.0,10.6222,10.662,10.6108,10.662,60150.0
2008-06-25 15:00:00,18.75,18.81,18.71,18.73,67500.0,10.662,10.6961,10.6393,10.6506,67500.0
2008-06-25 15:30:00,18.73,18.76,18.71,18.74,113550.0,10.6506,10.6677,10.6393,10.6563,113550.0
2008-06-26 09:30:00,18.69,18.93,18.62,18.91,85650.0,10.6279,10.7644,10.5881,10.753,85650.0
2008-06-26 10:00:00,18.93,19.17,18.92,19.09,270150.0,10.7644,10.9008,10.7587,10.8554,270150.0
2008-06-26 10:30:00,19.06,19.11,18.97,19.06,313050.0,10.8383,10.8667,10.7871,10.8383,313050.0
2008-06-26 11:00:00,19.07,19.09,19.01,19.07,39000.0,10.844,10.8554,10.8099,10.844,39000.0
2008-06-26 11:30:00,19.07,19.22,19.07,19.21,64950.0,10.844,10.9293,10.844,10.9236,64950.0
2008-06-26 12:00:00,19.23,19.25,19.11,19.11,41400.0,10.935,10.9463,10.8667,10.8667,41400.0
2008-06-26 12:30:00,19.11,19.13,19.06,19.12,54000.0,10.8667,10.8781,10.8383,10.8724,54000.0
2008-06-26 13:00:00,19.12,19.12,18.97,18.97,52650.0,10.8724,10.8724,10.7871,10.7871,52650.0
2008-06-26 13:30:00,18.97,18.98,18.91,18.92,25200.0,10.7871,10.7928,10.753,10.7587,25200.0
2008-06-26 14:00:00,18.92,18.94,18.87,18.89,25500.0,10.7587,10.7701,10.7303,10.7416,25500.0
2008-06-26 14:30:00,18.88,18.89,18.81,18.81,23400.0,10.7359,10.7416,10.6961,10.6961,23400.0
2008-06-26 15:00:00,18.81,18.85,18.79,18.83,57750.0,10.6961,10.7189,10.6848,10.7075,57750.0
2008-06-26 15:30:00,18.83,18.9,18.82,18.85,72300.0,10.7075,10.7473,10.7018,10.7189,72300.0
2008-06-27 09:30:00,18.71,19.03,18.59,18.82,169200.0,10.6393,10.8212,10.571,10.7018,169200.0
2008-06-27 10:00:00,18.8,18.81,18.75,18.77,43200.0,10.6905,10.6961,10.662,10.6734,43200.0
2008-06-27 10:30:00,18.77,18.77,18.67,18.68,38700.0,10.6734,10.6734,10.6165,10.6222,38700.0
2008-06-27 11:00:00,18.68,18.68,18.64,18.65,37950.0,10.6222,10.6222,10.5995,10.6052,37950.0
2008-06-27 11:30:00,18.65,18.66,18.61,18.61,27150.0,10.6052,10.6108,10.5824,10.5824,27150.0
2008-06-27 12:00:00,18.61,18.67,18.6,18.62,48900.0,10.5824,10.6165,10.5767,10.5881,48900.0
2008-06-27 12:30:00,18.63,18.65,18.59,18.65,49050.0,10.5938,10.6052,10.571,10.6052,49050.0
2008-06-27 13:00:00,18.65,18.66,18.64,18.65,25350.0,10.6052,10.6108,10.5995,10.6052,25350.0
2008-06-27 13:30:00,18.65,18.66,18.63,18.65,28800.0,10.6052,10.6108,10.5938,10.6052,28800.0
2008-06-27 14:00:00,18.65,18.67,18.63,18.65,27900.0,10.6052,10.6165,10.5938,10.6052,27900.0
2008-06-27 14:30:00,18.65,18.65,18.57,18.57,22350.0,10.6052,10.6052,10.5597,10.5597,22350.0
2008-06-27 15:00:00,18.58,18.6,18.56,18.59,51000.0,10.5653,10.5767,10.554,10.571,51000.0
2008-06-27 15:30:00,18.58,18.6,18.37,18.44,195150.0,10.5653,10.5767,10.4459,10.4857,195150.0
2008-06-30 09:30:00,18.68,18.76,18.45,18.73,97200.0,10.6222,10.6677,10.4914,10.6506,97200.0
2008-06-30 10:00:00,18.75,18.8,18.71,18.76,139950.0,10.662,10.6905,10.6393,10.6677,139950.0
2008-06-30 10:30:00,18.75,18.96,18.75,18.95,95850.0,10.662,10.7814,10.662,10.7757,95850.0
2008-06-30 11:00:00,18.95,19.02,18.9,18.93,153900.0,10.7757,10.8156,10.7473,10.7644,153900.0
2008-06-30 11:30:00,18.93,18.93,18.87,18.92,50550.0,10.7644,10.7644,10.7303,10.7587,50550.0
2008-06-30 12:00:00,18.93,18.93,18.9,18.93,20550.0,10.7644,10.7644,10.7473,10.7644,20550.0
2008-06-30 12:30:00,18.93,19.03,18.93,19.01,41850.0,10.7644,10.8212,10.7644,10.8099,41850.0
2008-06-30 13:00:00,19.01,19.07,19.01,19.05,24450.0,10.8099,10.844,10.8099,10.8326,24450.0
2008-06-30 13:30:00,19.05,19.05,19.01,19.01,32850.0,10.8326,10.8326,10.8099,10.8099,32850.0
2008-06-30 14:00:00,19.01,19.09,19.01,19.09,42750.0,10.8099,10.8554,10.8099,10.8554,42750.0
2008-06-30 14:30:00,19.09,19.1,19.07,19.09,35550.0,10.8554,10.861,10.844,10.8554,35550.0
2008-06-30 15:00:00,19.09,19.16,19.09,19.15,54600.0,10.8554,10.8952,10.8554,10.8895,54600.0
2008-06-30 15:30:00,19.15,19.22,19.1,19.12,114300.0,10.8895,10.9293,10.861,10.8724,114300.0
2008-07-01 09:30:00,19.05,19.05,18.91,18.98,94650.0,10.8326,10.8326,10.753,10.7928,94650.0
2008-07-01 10:00:00,19.0,19.09,18.97,19.05,60300.0,10.8042,10.8554,10.7871,10.8326,60300.0
2008-07-01 10:30:00,19.03,19.05,18.9,18.93,72300.0,10.8212,10.8326,10.7473,10.7644,72300.0
2008-07-01 11:00:00,18.93,18.98,18.92,18.95,41700.0,10.7644,10.7928,10.7587,10.7757,41700.0
2008-07-01 11:30:00,18.95,19.02,18.95,19.01,46800.0,10.7757,10.8156,10.7757,10.8099,46800.0
2008-07-01 12:00:00,19.01,19.01,18.86,18.86,57600.0,10.8099,10.8099,10.7246,10.7246,57600.0
2008-07-01 12:30:00,18.87,18.89,18.85,18.87,30450.0,10.7303,10.7416,10.7189,10.7303,30450.0
2008-07-01 13:00:00,18.87,18.87,18.82,18.82,32700.0,10.7303,10.7303,10.7018,10.7018,32700.0
2008-07-01 13:30:00,18.82,18.86,18.77,18.81,55200.0,10.7018,10.7246,10.6734,10.6961,55200.0
2008-07-01 14:00:00,18.81,18.85,18.77,18.77,88350.0,10.6961,10.7189,10.6734,10.6734,88350.0
2008-07-01 14:30:00,18.77,18.88,18.76,18.83,83400.0,10.6734,10.7359,10.6677,10.7075,83400.0
2008-07-01 15:00:00,18.83,18.83,18.72,18.72,88950.0,10.7075,10.7075,10.645,10.645,88950.0
2008-07-01 15:30:00,18.72,18.81,18.7,18.78,122850.0,10.645,10.6961,10.6336,10.6791,122850.0
2008-07-02 09:30:00,18.83,18.95,18.79,18.93,63750.0,10.7075,10.7757,10.6848,10.7644,63750.0
2008-07-02 10:00:00,18.93,18.96,18.9,18.93,30450.0,10.7644,10.7814,10.7473,10.7644,30450.0
2008-07-02 10:30:00,18.94,18.98,18.82,18.83,87150.0,10.7701,10.7928,10.7018,10.7075,87150.0
2008-07-02 11:00:00,18.83,18.83,18.75,18.79,33900.0,10.7075,10.7075,10.662,10.6848,33900.0
2008-07-02 11:30:00,18.79,18.82,18.77,18.78,39900.0,10.6848,10.7018,10.6734,10.6791,39900.0
2008-07-02 12:00:00,18.78,18.8,18.74,18.78,25200.0,10.6791,10.6905,10.6563,10.6791,25200.0
2008-07-02 12:30:00,18.78,18.78,18.73,18.75,69750.0,10.6791,10.6791,10.6506,10.662,69750.0
2008-07-02 13:00:00,18.75,18.76,18.67,18.67,30900.0,10.662,10.6677,10.6165,10.6165,30900.0
2008-07-02 13:30:00,18.67,18.73,18.67,18.69,19800.0,10.6165,10.6506,10.6165,10.6279,19800.0
2008-07-02 14:00:00,18.69,18.73,18.65,18.65,30300.0,10.6279,10.6506,10.6052,10.6052,30300.0
2008-07-02 14:30:00,18.65,18.67,18.62,18.63,30750.0,10.6052,10.6165,10.5881,10.5938,30750.0
2008-07-02 15:00:00,18.63,18.65,18.55,18.56,66750.0,10.5938,10.6052,10.5483,10.554,66750.0
2008-07-02 15:30:00,18.56,18.63,18.49,18.53,83400.0,10.554,10.5938,10.5142,10.5369,83400.0
2008-07-03 09:30:00,18.52,18.65,18.35,18.35,41250.0,10.5312,10.6052,10.4346,10.4346,41250.0
2008-07-03 10:00:00,18.35,18.35,17.96,18.11,140250.0,10.4346,10.4346,10.2128,10.2981,140250.0
2008-07-03 10:30:00,18.09,18.13,17.96,18.08,93900.0,10.2867,10.3095,10.2128,10.281,93900.0
2008-07-03 11:00:00,18.07,18.1,18.03,18.09,69150.0,10.2753,10.2924,10.2526,10.2867,69150.0
2008-07-03 11:30:00,18.08,18.09,18.02,18.05,87150.0,10.281,10.2867,10.2469,10.264,87150.0
2008-07-03 12:00:00,18.05,18.07,17.98,18.02,97500.0,10.264,10.2753,10.2242,10.2469,97500.0
2008-07-03 12:30:00,18.03,18.05,17.95,17.99,94050.0,10.2526,10.264,10.2071,10.2299,94050.0
2008-07-07 09:30:00,18.06,18.18,18.05,18.07,55200.0,10.2697,10.3379,10.264,10.2753,55200.0
2008-07-07 10:00:00,18.06,18.07,17.99,17.99,47250.0,10.2697,10.2753,10.2299,10.2299,47250.0
2008-07-07 10:30:00,17.99,18.05,17.98,18.03,39000.0,10.2299,10.264,10.2242,10.2526,39000.0
2008-07-07 11:00:00,18.02,18.05,18.0,18.03,49050.0,10.2469,10.264,10.2355,10.2526,49050.0
2008-07-07 11:30:00,18.02,18.04,17.97,17.97,65400.0,10.2469,10.2583,10.2185,10.2185,65400.0
2008-07-07 12:00:00,17.97,17.97,17.88,17.88,50850.0,10.2185,10.2185,10.1673,10.1673,50850.0
2008-07-07 12:30:00,17.88,17.9,17.77,17.78,46350.0,10.1673,10.1787,10.1048,10.1104,46350.0
2008-07-07 13:00:00,17.77,17.77,17.71,17.72,35250.0,10.1048,10.1048,10.0706,10.0763,35250.0
2008-07-07 13:30:00,17.73,17.77,17.72,17.73,40500.0,10.082,10.1048,10.0763,10.082,40500.0
2008-07-07 14:00:00,17.74,17.75,17.69,17.71,31800.0,10.0877,10.0934,10.0593,10.0706,31800.0
2008-07-07 14:30:00,17.71,17.73,17.67,17.68,32550.0,10.0706,10.082,10.0479,10.0536,32550.0
2008-07-07 15:00:00,17.68,17.82,17.67,17.82,55200.0,10.0536,10.1332,10.0479,10.1332,55200.0
2008-07-07 15:30:00,17.82,17.93,17.81,17.84,79950.0,10.1332,10.1957,10.1275,10.1446,79950.0
2008-07-08 09:30:00,17.79,17.87,17.71,17.74,43350.0,10.1161,10.1616,10.0706,10.0877,43350.0
2008-07-08 10:00:00,17.73,17.75,17.59,17.61,55050.0,10.082,10.0934,10.0024,10.0138,55050.0
2008-07-08 10:30:00,17.59,17.68,17.59,17.61,56850.0,10.0024,10.0536,10.0024,10.0138,56850.0
2008-07-08 11:00:00,17.61,17.65,17.59,17.65,55800.0,10.0138,10.0365,10.0024,10.0365,55800.0
2008-07-08 11:30:00,17.65,17.68,17.59,17.59,48300.0,10.0365,10.0536,10.0024,10.0024,48300.0
2008-07-08 12:00:00,17.59,17.68,17.59,17.67,25950.0,10.0024,10.0536,10.0024,10.0479,25950.0
2008-07-08 12:30:00,17.67,17.69,17.65,17.68,29400.0,10.0479,10.0593,10.0365,10.0536,29400.0
2008-07-08 13:00:00,17.67,17.73,17.65,17.67,27750.0,10.0479,10.082,10.0365,10.0479,27750.0
2008-07-08 13:30:00,17.66,17.73,17.66,17.71,30600.0,10.0422,10.082,10.0422,10.0706,30600.0
2008-07-08 14:00:00,17.71,17.75,17.71,17.73,39750.0,10.0706,10.0934,10.0706,10.082,39750.0
2008-07-08 14:30:00,17.73,17.79,17.71,17.79,39000.0,10.082,10.1161,10.0706,10.1161,39000.0
2008-07-08 15:00:00,17.81,17.87,17.81,17.86,37200.0,10.1275,10.1616,10.1275,10.1559,37200.0
2008-07-08 15:30:00,17.87,17.93,17.79,17.9,79650.0,10.1616,10.1957,10.1161,10.1787,79650.0
2008-07-09 09:30:00,17.88,18.19,17.83,18.19,42150.0,10.1673,10.3436,10.1389,10.3436,42150.0
2008-07-09 10:00:00,18.19,18.19,18.15,18.15,23850.0,10.3436,10.3436,10.3208,10.3208,23850.0
2008-07-09 10:30:00,18.15,18.15,18.04,18.05,38250.0,10.3208,10.3208,10.2583,10.264,38250.0
2008-07-09 11:00:00,18.05,18.09,18.02,18.06,36300.0,10.264,10.2867,10.2469,10.2697,36300.0
2008-07-09 11:30:00,18.07,18.15,18.05,18.15,30000.0,10.2753,10.3208,10.264,10.3208,30000.0
2008-07-09 12:00:00,18.15,18.15,18.11,18.12,32100.0,10.3208,10.3208,10.2981,10.3038,32100.0
2008-07-09 12:30:00,18.13,18.17,18.13,18.17,28050.0,10.3095,10.3322,10.3095,10.3322,28050.0
2008-07-09 13:00:00,18.17,18.18,18.11,18.14,43350.0,10.3322,10.3379,10.2981,10.3151,43350.0
2008-07-09 13:30:00,18.14,18.21,18.14,18.19,57450.0,10.3151,10.355,10.3151,10.3436,57450.0
2008-07-09 14:00:00,18.19,18.21,18.13,18.16,45750.0,10.3436,10.355,10.3095,10.3265,45750.0
2008-07-09 14:30:00,18.16,18.18,18.1,18.1,40950.0,10.3265,10.3379,10.2924,10.2924,40950.0
2008-07-09 15:00:00,18.09,18.13,18.06,18.11,57600.0,10.2867,10.3095,10.2697,10.2981,57600.0
2008-07-09 15:30:00,18.11,18.16,18.03,18.09,108450.0,10.2981,10.3265,10.2526,10.2867,108450.0
2008-07-10 09:30:00,18.07,18.2,17.98,17.99,39450.0,10.2753,10.3493,10.2242,10.2299,39450.0
2008-07-10 10:00:00,18.0,18.06,17.97,17.99,34350.0,10.2355,10.2697,10.2185,10.2299,34350.0
2008-07-10 10:30:00,17.97,18.15,17.97,18.13,84750.0,10.2185,10.3208,10.2185,10.3095,84750.0
2008-07-10 11:00:00,18.13,18.18,17.99,18.01,41400.0,10.3095,10.3379,10.2299,10.2412,41400.0
2008-07-10 11:30:00,18.01,18.03,17.95,18.03,31200.0,10.2412,10.2526,10.2071,10.2526,31200.0
2008-07-10 12:00:00,18.03,18.05,17.99,18.05,23700.0,10.2526,10.264,10.2299,10.264,23700.0
2008-07-10 12:30:00,18.04,18.05,18.01,18.04,24900.0,10.2583,10.264,10.2412,10.2583,24900.0
2008-07-10 13:00:00,18.03,18.09,18.03,18.09,33900.0,10.2526,10.2867,10.2526,10.2867,33900.0
2008-07-10 13:30:00,18.09,18.16,18.09,18.14,18600.0,10.2867,10.3265,10.2867,10.3151,18600.0
2008-07-10 14:00:00,18.13,18.13,18.03,18.05,37500.0,10.3095,10.3095,10.2526,10.264,37500.0
2008-07-10 14:30:00,18.07,18.09,18.02,18.05,43650.0,10.2753,10.2867,10.2469,10.264,43650.0
2008-07-10 15:00:00,18.03,18.12,18.01,18.11,42900.0,10.2526,10.3038,10.2412,10.2981,42900.0
2008-07-10 15:30:00,18.1,18.13,18.05,18.09,39000.0,10.2924,10.3095,10.264,10.2867,39000.0
2008-07-11 09:30:00,17.97,18.01,17.84,17.91,50400.0,10.2185,10.2412,10.1446,10.1844,50400.0
2008-07-11 10:00:00,17.94,18.08,17.92,17.98,68550.0,10.2014,10.281,10.19,10.2242,68550.0
2008-07-11 10:30:00,17.99,18.09,17.95,18.05,33300.0,10.2299,10.2867,10.2071,10.264,33300.0
2008-07-11 11:00:00,18.05,18.12,17.99,18.0,53550.0,10.264,10.3038,10.2299,10.2355,53550.0
2008-07-11 11:30:00,18.01,18.07,17.97,18.07,24900.0,10.2412,10.2753,10.2185,10.2753,24900.0
2008-07-11 12:00:00,18.06,18.07,17.98,18.02,25050.0,10.2697,10.2753,10.2242,10.2469,25050.0
2008-07-11 12:30:00,18.0,18.05,17.95,18.03,20850.0,10.2355,10.264,10.2071,10.2526,20850.0
2008-07-11 13:00:00,18.03,18.04,17.93,18.02,44850.0,10.2526,10.2583,10.1957,10.2469,44850.0
2008-07-11 13:30:00,18.01,18.11,18.01,18.06,27750.0,10.2412,10.2981,10.2412,10.2697,27750.0
2008-07-11 14:00:00,18.06,18.1,18.01,18.03,37500.0,10.2697,10.2924,10.2412,10.2526,37500.0
2008-07-11 14:30:00,18.02,18.19,18.0,18.17,39750.0,10.2469,10.3436,10.2355,10.3322,39750.0
2008-07-11 15:00:00,18.17,18.27,18.11,18.15,48150.0,10.3322,10.3891,10.2981,10.3208,48150.0
2008-07-11 15:30:00,18.15,18.22,18.07,18.17,46200.0,10.3208,10.3606,10.2753,10.3322,46200.0
2008-07-14 09:30:00,18.23,18.35,18.21,18.24,96750.0,10.3663,10.4346,10.355,10.372,96750.0
2008-07-14 10:00:00,18.23,18.23,18.11,18.21,62700.0,10.3663,10.3663,10.2981,10.355,62700.0
2008-07-14 10:30:00,18.21,18.29,18.2,18.27,119550.0,10.355,10.4004,10.3493,10.3891,119550.0
2008-07-14 11:00:00,18.27,18.33,18.23,18.25,83400.0,10.3891,10.4232,10.3663,10.3777,83400.0
2008-07-14 11:30:00,18.25,18.27,18.16,18.17,53400.0,10.3777,10.3891,10.3265,10.3322,53400.0
2008-07-14 12:00:00,18.16,18.19,18.13,18.14,38550.0,10.3265,10.3436,10.3095,10.3151,38550.0
2008-07-14 12:30:00,18.15,18.17,18.09,18.13,59550.0,10.3208,10.3322,10.2867,10.3095,59550.0
2008-07-14 13:00:00,18.13,18.15,18.07,18.12,37200.0,10.3095,10.3208,10.2753,10.3038,37200.0
2008-07-14 13:30:00,18.12,18.27,18.09,18.22,104250.0,10.3038,10.3891,10.2867,10.3606,104250.0
2008-07-14 14:00:00,18.22,18.24,18.15,18.16,30450.0,10.3606,10.372,10.3208,10.3265,30450.0
2008-07-14 14:30:00,18.15,18.17,18.09,18.11,29400.0,10.3208,10.3322,10.2867,10.2981,29400.0
2008-07-14 15:00:00,18.11,18.19,18.06,18.16,49800.0,10.2981,10.3436,10.2697,10.3265,49800.0
2008-07-14 15:30:00,18.18,18.26,18.12,18.15,99450.0,10.3379,10.3834,10.3038,10.3208,99450.0
2008-07-15 09:30:00,18.13,18.37,17.91,18.27,81600.0,10.3095,10.4459,10.1844,10.3891,81600.0
2008-07-15 10:00:00,18.27,18.29,17.95,18.07,71100.0,10.3891,10.4004,10.2071,10.2753,71100.0
2008-07-15 10:30:00,18.08,18.12,18.05,18.07,25050.0,10.281,10.3038,10.264,10.2753,25050.0
2008-07-15 11:00:00,18.07,18.14,18.05,18.06,35250.0,10.2753,10.3151,10.264,10.2697,35250.0
2008-07-15 11:30:00,18.06,18.12,18.05,18.09,37800.0,10.2697,10.3038,10.264,10.2867,37800.0
2008-07-15 12:00:00,18.09,18.1,18.03,18.05,26400.0,10.2867,10.2924,10.2526,10.264,26400.0
2008-07-15 12:30:00,18.03,18.07,18.03,18.07,13350.0,10.2526,10.2753,10.2526,10.2753,13350.0
2008-07-15 13:00:00,18.08,18.13,18.07,18.07,18300.0,10.281,10.3095,10.2753,10.2753,18300.0
2008-07-15 13:30:00,18.08,18.14,18.05,18.11,17550.0,10.281,10.3151,10.264,10.2981,17550.0
2008-07-15 14:00:00,18.13,18.15,18.08,18.13,27600.0,10.3095,10.3208,10.281,10.3095,27600.0
2008-07-15 14:30:00,18.13,18.15,18.09,18.11,22500.0,10.3095,10.3208,10.2867,10.2981,22500.0
2008-07-15 15:00:00,18.12,18.18,18.12,18.13,44100.0,10.3038,10.3379,10.3038,10.3095,44100.0
2008-07-15 15:30:00,18.12,18.14,18.03,18.05,56100.0,10.3038,10.3151,10.2526,10.264,56100.0
2008-07-16 09:30:00,18.13,18.2,18.03,18.15,32250.0,10.3095,10.3493,10.2526,10.3208,32250.0
2008-07-16 10:00:00,18.14,18.16,17.97,18.01,23400.0,10.3151,10.3265,10.2185,10.2412,23400.0
2008-07-16 10:30:00,18.01,18.06,17.93,17.96,29400.0,10.2412,10.2697,10.1957,10.2128,29400.0
2008-07-16 11:00:00,17.96,17.96,17.85,17.87,21000.0,10.2128,10.2128,10.1502,10.1616,21000.0
2008-07-16 11:30:00,17.87,17.89,17.84,17.87,13650.0,10.1616,10.173,10.1446,10.1616,13650.0
2008-07-16 12:00:00,17.87,17.91,17.85,17.9,17250.0,10.1616,10.1844,10.1502,10.1787,17250.0
2008-07-16 12:30:00,17.91,17.91,17.85,17.87,17250.0,10.1844,10.1844,10.1502,10.1616,17250.0
2008-07-16 13:00:00,17.86,17.87,17.83,17.83,13200.0,10.1559,10.1616,10.1389,10.1389,13200.0
2008-07-16 13:30:00,17.85,17.85,17.8,17.8,14400.0,10.1502,10.1502,10.1218,10.1218,14400.0
2008-07-16 14:00:00,17.79,17.83,17.76,17.83,32250.0,10.1161,10.1389,10.0991,10.1389,32250.0
2008-07-16 14:30:00,17.81,17.82,17.74,17.74,31050.0,10.1275,10.1332,10.0877,10.0877,31050.0
2008-07-16 15:00:00,17.74,17.76,17.71,17.76,21000.0,10.0877,10.0991,10.0706,10.0991,21000.0
2008-07-16 15:30:00,17.75,17.81,17.73,17.77,48000.0,10.0934,10.1275,10.082,10.1048,48000.0
2008-07-17 09:30:00,17.84,17.84,17.55,17.62,59700.0,10.1446,10.1446,9.9796,10.0195,59700.0
2008-07-17 10:00:00,17.63,17.63,17.52,17.53,61650.0,10.0251,10.0251,9.9626,9.9683,61650.0
2008-07-17 10:30:00,17.55,17.59,17.49,17.53,54150.0,9.9796,10.0024,9.9455,9.9683,54150.0
2008-07-17 11:00:00,17.54,17.6,17.52,17.57,30450.0,9.974,10.0081,9.9626,9.991,30450.0
2008-07-17 11:30:00,17.57,17.63,17.55,17.55,52500.0,9.991,10.0251,9.9796,9.9796,52500.0
2008-07-17 12:00:00,17.55,17.57,17.53,17.56,22350.0,9.9796,9.991,9.9683,9.9853,22350.0
2008-07-17 12:30:00,17.55,17.56,17.48,17.48,43650.0,9.9796,9.9853,9.9398,9.9398,43650.0
2008-07-17 13:00:00,17.47,17.57,17.47,17.55,52950.0,9.9342,9.991,9.9342,9.9796,52950.0
2008-07-17 13:30:00,17.55,17.56,17.52,17.53,30600.0,9.9796,9.9853,9.9626,9.9683,30600.0
2008-07-17 14:00:00,17.53,17.53,17.49,17.5,24900.0,9.9683,9.9683,9.9455,9.9512,24900.0
2008-07-17 14:30:00,17.5,17.5,17.45,17.45,32550.0,9.9512,9.9512,9.9228,9.9228,32550.0
2008-07-17 15:00:00,17.47,17.49,17.44,17.44,21600.0,9.9342,9.9455,9.9171,9.9171,21600.0
2008-07-17 15:30:00,17.44,17.56,17.39,17.56,67050.0,9.9171,9.9853,9.8887,9.9853,67050.0
2008-07-18 09:30:00,16.99,17.91,16.99,17.75,77850.0,9.6612,10.1844,9.6612,10.0934,77850.0
2008-07-18 10:00:00,17.75,17.75,17.69,17.69,32100.0,10.0934,10.0934,10.0593,10.0593,32100.0
2008-07-18 10:30:00,17.69,17.69,17.57,17.61,83400.0,10.0593,10.0593,9.991,10.0138,83400.0
2008-07-18 11:00:00,17.61,17.63,17.55,17.55,26100.0,10.0138,10.0251,9.9796,9.9796,26100.0
2008-07-18 11:30:00,17.55,17.55,17.53,17.54,32250.0,9.9796,9.9796,9.9683,9.974,32250.0
2008-07-18 12:00:00,17.54,17.59,17.5,17.51,32850.0,9.974,10.0024,9.9512,9.9569,32850.0
2008-07-18 12:30:00,17.5,17.55,17.49,17.5,32850.0,9.9512,9.9796,9.9455,9.9512,32850.0
2008-07-18 13:00:00,17.51,17.51,17.44,17.47,35550.0,9.9569,9.9569,9.9171,9.9342,35550.0
2008-07-18 13:30:00,17.47,17.5,17.45,17.46,26850.0,9.9342,9.9512,9.9228,9.9285,26850.0
2008-07-18 14:00:00,17.45,17.47,17.42,17.46,41850.0,9.9228,9.9342,9.9057,9.9285,41850.0
2008-07-18 14:30:00,17.47,17.47,17.42,17.45,34200.0,9.9342,9.9342,9.9057,9.9228,34200.0
2008-07-18 15:00:00,17.46,17.51,17.42,17.42,51450.0,9.9285,9.9569,9.9057,9.9057,51450.0
2008-07-18 15:30:00,17.43,17.49,17.42,17.46,60600.0,9.9114,9.9455,9.9057,9.9285,60600.0
2008-07-21 09:30:00,17.59,17.72,17.51,17.64,70200.0,10.0024,10.0763,9.9569,10.0308,70200.0
2008-07-21 10:00:00,17.65,17.74,17.58,17.67,41550.0,10.0365,10.0877,9.9967,10.0479,41550.0
2008-07-21 10:30:00,17.68,17.7,17.62,17.62,22500.0,10.0536,10.0649,10.0195,10.0195,22500.0
2008-07-21 11:00:00,17.63,17.63,17.57,17.58,32100.0,10.0251,10.0251,9.991,9.9967,32100.0
2008-07-21 11:30:00,17.59,17.63,17.55,17.63,35700.0,10.0024,10.0251,9.9796,10.0251,35700.0
2008-07-21 12:00:00,17.63,17.68,17.62,17.67,17400.0,10.0251,10.0536,10.0195,10.0479,17400.0
2008-07-21 12:30:00,17.69,17.69,17.61,17.61,25350.0,10.0593,10.0593,10.0138,10.0138,25350.0
2008-07-21 13:00:00,17.61,17.61,17.55,17.55,26400.0,10.0138,10.0138,9.9796,9.9796,26400.0
2008-07-21 13:30:00,17.55,17.57,17.48,17.48,50250.0,9.9796,9.991,9.9398,9.9398,50250.0
2008-07-21 14:00:00,17.49,17.51,17.45,17.49,41100.0,9.9455,9.9569,9.9228,9.9455,41100.0
2008-07-21 14:30:00,17.49,17.51,17.45,17.49,35100.0,9.9455,9.9569,9.9228,9.9455,35100.0
2008-07-21 15:00:00,17.5,17.53,17.46,17.53,86850.0,9.9512,9.9683,9.9285,9.9683,86850.0
2008-07-21 15:30:00,17.52,17.57,17.48,17.55,97050.0,9.9626,9.991,9.9398,9.9796,97050.0
2008-07-22 09:30:00,17.37,17.77,17.34,17.73,98700.0,9.8773,10.1048,9.8602,10.082,98700.0
2008-07-22 10:00:00,17.73,17.81,17.73,17.78,104850.0,10.082,10.1275,10.082,10.1104,104850.0
2008-07-22 10:30:00,17.79,17.91,17.78,17.84,60750.0,10.1161,10.1844,10.1104,10.1446,60750.0
2008-07-22 11:00:00,17.85,17.91,17.85,17.89,37800.0,10.1502,10.1844,10.1502,10.173,37800.0
2008-07-22 11:30:00,17.9,17.9,17.85,17.86,42450.0,10.1787,10.1787,10.1502,10.1559,42450.0
2008-07-22 12:00:00,17.86,17.86,17.81,17.81,57750.0,10.1559,10.1559,10.1275,10.1275,57750.0
2008-07-22 12:30:00,17.82,17.87,17.81,17.87,36900.0,10.1332,10.1616,10.1275,10.1616,36900.0
2008-07-22 13:00:00,17.87,17.88,17.86,17.87,29850.0,10.1616,10.1673,10.1559,10.1616,29850.0
2008-07-22 13:30:00,17.87,17.89,17.86,17.89,38550.0,10.1616,10.173,10.1559,10.173,38550.0
2008-07-22 14:00:00,17.89,17.89,17.8,17.85,78750.0,10.173,10.173,10.1218,10.1502,78750.0
2008-07-22 14:30:00,17.85,17.91,17.85,17.89,41250.0,10.1502,10.1844,10.1502,10.173,41250.0
2008-07-22 15:00:00,17.88,17.91,17.85,17.89,63750.0,10.1673,10.1844,10.1502,10.173,63750.0
2008-07-22 15:30:00,17.91,17.99,17.86,17.95,79650.0,10.1844,10.2299,10.1559,10.2071,79650.0
2008-07-23 09:30:00,18.0,18.04,17.69,17.72,95250.0,10.2355,10.2583,10.0593,10.0763,95250.0
2008-07-23 10:00:00,17.72,17.72,17.63,17.67,49800.0,10.0763,10.0763,10.0251,10.0479,49800.0
2008-07-23 10:30:00,17.67,17.86,17.67,17.85,54900.0,10.0479,10.1559,10.0479,10.1502,54900.0
2008-07-23 11:00:00,17.87,17.89,17.77,17.78,39300.0,10.1616,10.173,10.1048,10.1104,39300.0
2008-07-23 11:30:00,17.77,17.77,17.71,17.75,26100.0,10.1048,10.1048,10.0706,10.0934,26100.0
2008-07-23 12:00:00,17.76,17.77,17.7,17.73,55050.0,10.0991,10.1048,10.0649,10.082,55050.0
2008-07-23 12:30:00,17.73,17.73,17.71,17.72,20850.0,10.082,10.082,10.0706,10.0763,20850.0
2008-07-23 13:00:00,17.72,17.72,17.7,17.71,12750.0,10.0763,10.0763,10.0649,10.0706,12750.0
2008-07-23 13:30:00,17.7,17.71,17.68,17.69,44100.0,10.0649,10.0706,10.0536,10.0593,44100.0
2008-07-23 14:00:00,17.69,17.72,17.68,17.71,32850.0,10.0593,10.0763,10.0536,10.0706,32850.0
2008-07-23 14:30:00,17.7,17.71,17.67,17.71,38250.0,10.0649,10.0706,10.0479,10.0706,38250.0
2008-07-23 15:00:00,17.7,17.71,17.69,17.69,69900.0,10.0649,10.0706,10.0593,10.0593,69900.0
2008-07-23 15:30:00,17.69,17.74,17.65,17.73,77700.0,10.0593,10.0877,10.0365,10.082,77700.0
2008-07-24 09:30:00,17.13,18.03,16.58,17.71,53850.0,9.7408,10.2526,9.4281,10.0706,53850.0
2008-07-24 10:00:00,17.7,17.81,17.7,17.78,35550.0,10.0649,10.1275,10.0649,10.1104,35550.0
2008-07-24 10:30:00,17.79,17.79,17.61,17.61,51000.0,10.1161,10.1161,10.0138,10.0138,51000.0
2008-07-24 11:00:00,17.6,17.61,17.47,17.48,52650.0,10.0081,10.0138,9.9342,9.9398,52650.0
2008-07-24 11:30:00,17.49,17.63,17.48,17.62,34950.0,9.9455,10.0251,9.9398,10.0195,34950.0
2008-07-24 12:00:00,17.63,17.73,17.62,17.73,19500.0,10.0251,10.082,10.0195,10.082,19500.0
2008-07-24 12:30:00,17.73,17.75,17.71,17.73,46800.0,10.082,10.0934,10.0706,10.082,46800.0
2008-07-24 13:00:00,17.73,17.73,17.7,17.71,39750.0,10.082,10.082,10.0649,10.0706,39750.0
2008-07-24 13:30:00,17.71,17.78,17.7,17.75,38700.0,10.0706,10.1104,10.0649,10.0934,38700.0
2008-07-24 14:00:00,17.74,17.79,17.7,17.77,46050.0,10.0877,10.1161,10.0649,10.1048,46050.0
2008-07-24 14:30:00,17.77,17.81,17.77,17.78,32850.0,10.1048,10.1275,10.1048,10.1104,32850.0
2008-07-24 15:00:00,17.77,17.83,17.73,17.75,45450.0,10.1048,10.1389,10.082,10.0934,45450.0
2008-07-24 15:30:00,17.76,17.8,17.68,17.71,99750.0,10.0991,10.1218,10.0536,10.0706,99750.0
2008-07-25 09:30:00,17.65,17.85,17.65,17.68,25050.0,10.0365,10.1502,10.0365,10.0536,25050.0
2008-07-25 10:00:00,17.65,17.77,17.65,17.77,27900.0,10.0365,10.1048,10.0365,10.1048,27900.0
2008-07-25 10:30:00,17.76,17.81,17.71,17.71,37200.0,10.0991,10.1275,10.0706,10.0706,37200.0
2008-07-25 11:00:00,17.72,17.72,17.65,17.69,36600.0,10.0763,10.0763,10.0365,10.0593,36600.0
2008-07-25 11:30:00,17.69,17.71,17.69,17.69,38400.0,10.0593,10.0706,10.0593,10.0593,38400.0
2008-07-25 12:00:00,17.69,17.71,17.69,17.69,30450.0,10.0593,10.0706,10.0593,10.0593,30450.0
2008-07-25 12:30:00,17.69,17.69,17.65,17.67,22500.0,10.0593,10.0593,10.0365,10.0479,22500.0
2008-07-25 13:00:00,17.66,17.67,17.64,17.65,38250.0,10.0422,10.0479,10.0308,10.0365,38250.0
2008-07-25 13:30:00,17.64,17.65,17.58,17.59,17250.0,10.0308,10.0365,9.9967,10.0024,17250.0
2008-07-25 14:00:00,17.58,17.61,17.57,17.57,28050.0,9.9967,10.0138,9.991,9.991,28050.0
2008-07-25 14:30:00,17.57,17.57,17.53,17.53,43800.0,9.991,9.991,9.9683,9.9683,43800.0
2008-07-25 15:00:00,17.53,17.59,17.53,17.56,51750.0,9.9683,10.0024,9.9683,9.9853,51750.0
2008-07-25 15:30:00,17.55,17.64,17.54,17.61,76950.0,9.9796,10.0308,9.974,10.0138,76950.0
2008-07-28 09:30:00,17.51,17.67,17.51,17.66,26700.0,9.9569,10.0479,9.9569,10.0422,26700.0
2008-07-28 10:00:00,17.67,17.74,17.67,17.74,27150.0,10.0479,10.0877,10.0479,10.0877,27150.0
2008-07-28 10:30:00,17.74,17.74,17.68,17.72,57000.0,10.0877,10.0877,10.0536,10.0763,57000.0
2008-07-28 11:00:00,17.72,17.73,17.71,17.73,30450.0,10.0763,10.082,10.0706,10.082,30450.0
2008-07-28 11:30:00,17.72,17.73,17.66,17.67,38400.0,10.0763,10.082,10.0422,10.0479,38400.0
2008-07-28 12:00:00,17.68,17.71,17.65,17.7,43350.0,10.0536,10.0706,10.0365,10.0649,43350.0
2008-07-28 12:30:00,17.7,17.73,17.66,17.68,31650.0,10.0649,10.082,10.0422,10.0536,31650.0
2008-07-28 13:00:00,17.67,17.73,17.66,17.73,37800.0,10.0479,10.082,10.0422,10.082,37800.0
2008-07-28 13:30:00,17.72,17.73,17.68,17.69,26700.0,10.0763,10.082,10.0536,10.0593,26700.0
2008-07-28 14:00:00,17.7,17.71,17.68,17.7,31500.0,10.0649,10.0706,10.0536,10.0649,31500.0
2008-07-28 14:30:00,17.7,17.77,17.69,17.75,30900.0,10.0649,10.1048,10.0593,10.0934,30900.0
2008-07-28 15:00:00,17.75,17.77,17.73,17.76,29850.0,10.0934,10.1048,10.082,10.0991,29850.0
2008-07-28 15:30:00,17.77,17.77,17.67,17.69,72450.0,10.1048,10.1048,10.0479,10.0593,72450.0
2008-07-29 09:30:00,17.72,17.89,17.59,17.73,27750.0,10.0763,10.173,10.0024,10.082,27750.0
2008-07-29 10:00:00,17.77,17.77,17.6,17.61,28050.0,10.1048,10.1048,10.0081,10.0138,28050.0
2008-07-29 10:30:00,17.61,17.65,17.61,17.63,31950.0,10.0138,10.0365,10.0138,10.0251,31950.0
2008-07-29 11:00:00,17.63,17.67,17.62,17.67,16650.0,10.0251,10.0479,10.0195,10.0479,16650.0
2008-07-29 11:30:00,17.67,17.67,17.64,17.65,17550.0,10.0479,10.0479,10.0308,10.0365,17550.0
2008-07-29 12:00:00,17.65,17.65,17.61,17.61,20100.0,10.0365,10.0365,10.0138,10.0138,20100.0
2008-07-29 12:30:00,17.61,17.61,17.58,17.61,25950.0,10.0138,10.0138,9.9967,10.0138,25950.0
2008-07-29 13:00:00,17.61,17.61,17.59,17.61,13950.0,10.0138,10.0138,10.0024,10.0138,13950.0
2008-07-29 13:30:00,17.61,17.61,17.6,17.61,13800.0,10.0138,10.0138,10.0081,10.0138,13800.0
2008-07-29 14:00:00,17.61,17.7,17.6,17.67,32550.0,10.0138,10.0649,10.0081,10.0479,32550.0
2008-07-29 14:30:00,17.68,17.69,17.63,17.68,31050.0,10.0536,10.0593,10.0251,10.0536,31050.0
2008-07-29 15:00:00,17.67,17.69,17.63,17.67,38550.0,10.0479,10.0593,10.0251,10.0479,38550.0
2008-07-29 15:30:00,17.66,17.68,17.61,17.66,51900.0,10.0422,10.0536,10.0138,10.0422,51900.0
2008-07-30 09:30:00,17.18,18.03,17.18,18.02,40650.0,9.7693,10.2526,9.7693,10.2469,40650.0
2008-07-30 10:00:00,18.02,18.07,17.94,18.04,27450.0,10.2469,10.2753,10.2014,10.2583,27450.0
2008-07-30 10:30:00,18.06,18.16,18.02,18.15,31800.0,10.2697,10.3265,10.2469,10.3208,31800.0
2008-07-30 11:00:00,18.14,18.25,18.14,18.19,27750.0,10.3151,10.3777,10.3151,10.3436,27750.0
2008-07-30 11:30:00,18.2,18.2,18.03,18.05,44400.0,10.3493,10.3493,10.2526,10.264,44400.0
2008-07-30 12:00:00,18.04,18.07,18.02,18.06,21900.0,10.2583,10.2753,10.2469,10.2697,21900.0
2008-07-30 12:30:00,18.06,18.07,18.03,18.05,12150.0,10.2697,10.2753,10.2526,10.264,12150.0
2008-07-30 13:00:00,18.07,18.07,18.01,18.07,12300.0,10.2753,10.2753,10.2412,10.2753,12300.0
2008-07-30 13:30:00,18.07,18.13,18.07,18.11,17550.0,10.2753,10.3095,10.2753,10.2981,17550.0
2008-07-30 14:00:00,18.1,18.13,18.07,18.12,20100.0,10.2924,10.3095,10.2753,10.3038,20100.0
2008-07-30 14:30:00,18.12,18.21,18.11,18.18,32550.0,10.3038,10.355,10.2981,10.3379,32550.0
2008-07-30 15:00:00,18.18,18.26,18.12,18.26,66750.0,10.3379,10.3834,10.3038,10.3834,66750.0
2008-07-30 15:30:00,18.26,18.32,18.15,18.19,52800.0,10.3834,10.4175,10.3208,10.3436,52800.0
2008-07-31 09:30:00,17.99,18.03,17.72,17.84,63750.0,10.2299,10.2526,10.0763,10.1446,63750.0
2008-07-31 10:00:00,17.85,18.03,17.85,18.02,48150.0,10.1502,10.2526,10.1502,10.2469,48150.0
2008-07-31 10:30:00,18.01,18.11,18.0,18.1,36450.0,10.2412,10.2981,10.2355,10.2924,36450.0
2008-07-31 11:00:00,18.11,18.27,18.1,18.13,89400.0,10.2981,10.3891,10.2924,10.3095,89400.0
2008-07-31 11:30:00,18.13,18.14,18.07,18.07,15600.0,10.3095,10.3151,10.2753,10.2753,15600.0
2008-07-31 12:00:00,18.07,18.07,17.95,17.97,26700.0,10.2753,10.2753,10.2071,10.2185,26700.0
2008-07-31 12:30:00,17.97,18.01,17.97,18.0,18000.0,10.2185,10.2412,10.2185,10.2355,18000.0
2008-07-31 13:00:00,17.99,18.01,17.98,17.99,13800.0,10.2299,10.2412,10.2242,10.2299,13800.0
2008-07-31 13:30:00,17.98,18.0,17.95,17.99,21000.0,10.2242,10.2355,10.2071,10.2299,21000.0
2008-07-31 14:00:00,17.98,17.99,17.93,17.95,16050.0,10.2242,10.2299,10.1957,10.2071,16050.0
2008-07-31 14:30:00,17.96,18.04,17.95,18.03,32850.0,10.2128,10.2583,10.2071,10.2526,32850.0
2008-07-31 15:00:00,18.03,18.04,17.93,17.95,52200.0,10.2526,10.2583,10.1957,10.2071,52200.0
2008-07-31 15:30:00,17.96,18.12,17.95,18.06,106050.0,10.2128,10.3038,10.2071,10.2697,106050.0
2008-08-01 09:30:00,17.99,18.19,17.72,17.72,129150.0,10.2299,10.3436,10.0763,10.0763,129150.0
2008-08-01 10:00:00,17.73,17.74,17.55,17.69,108000.0,10.082,10.0877,9.9796,10.0593,108000.0
2008-08-01 10:30:00,17.7,17.9,17.69,17.9,40650.0,10.0649,10.1787,10.0593,10.1787,40650.0
2008-08-01 11:00:00,17.9,17.91,17.79,17.79,42150.0,10.1787,10.1844,10.1161,10.1161,42150.0
2008-08-01 11:30:00,17.8,17.85,17.76,17.78,43650.0,10.1218,10.1502,10.0991,10.1104,43650.0
2008-08-01 12:00:00,17.78,17.8,17.73,17.74,30750.0,10.1104,10.1218,10.082,10.0877,30750.0
2008-08-01 12:30:00,17.74,17.77,17.67,17.68,41550.0,10.0877,10.1048,10.0479,10.0536,41550.0
2008-08-01 13:00:00,17.67,17.73,17.66,17.7,35100.0,10.0479,10.082,10.0422,10.0649,35100.0
2008-08-01 13:30:00,17.68,17.69,17.52,17.54,34800.0,10.0536,10.0593,9.9626,9.974,34800.0
2008-08-01 14:00:00,17.55,17.59,17.51,17.57,41700.0,9.9796,10.0024,9.9569,9.991,41700.0
2008-08-01 14:30:00,17.57,17.58,17.47,17.51,36750.0,9.991,9.9967,9.9342,9.9569,36750.0
2008-08-01 15:00:00,17.53,17.53,17.46,17.5,48750.0,9.9683,9.9683,9.9285,9.9512,48750.0
2008-08-01 15:30:00,17.49,17.59,17.48,17.51,52650.0,9.9455,10.0024,9.9398,9.9569,52650.0
2008-08-04 09:30:00,17.47,17.59,17.41,17.46,21900.0,9.9342,10.0024,9.9,9.9285,21900.0
2008-08-04 10:00:00,17.47,17.63,17.45,17.63,23400.0,9.9342,10.0251,9.9228,10.0251,23400.0
2008-08-04 10:30:00,17.63,17.65,17.56,17.58,40200.0,10.0251,10.0365,9.9853,9.9967,40200.0
2008-08-04 11:00:00,17.58,17.58,17.53,17.56,41250.0,9.9967,9.9967,9.9683,9.9853,41250.0
2008-08-04 11:30:00,17.56,17.63,17.54,17.59,30900.0,9.9853,10.0251,9.974,10.0024,30900.0
2008-08-04 12:00:00,17.59,17.63,17.57,17.61,24300.0,10.0024,10.0251,9.991,10.0138,24300.0
2008-08-04 12:30:00,17.61,17.61,17.54,17.58,22950.0,10.0138,10.0138,9.974,9.9967,22950.0
2008-08-04 13:00:00,17.57,17.6,17.55,17.6,25800.0,9.991,10.0081,9.9796,10.0081,25800.0
2008-08-04 13:30:00,17.58,17.6,17.55,17.57,26400.0,9.9967,10.0081,9.9796,9.991,26400.0
2008-08-04 14:00:00,17.58,17.65,17.58,17.63,46650.0,9.9967,10.0365,9.9967,10.0251,46650.0
2008-08-04 14:30:00,17.63,17.67,17.6,17.64,31650.0,10.0251,10.0479,10.0081,10.0308,31650.0
2008-08-04 15:00:00,17.65,17.68,17.54,17.55,60750.0,10.0365,10.0536,9.974,9.9796,60750.0
2008-08-04 15:30:00,17.55,17.63,17.53,17.54,78150.0,9.9796,10.0251,9.9683,9.974,78150.0
2008-08-05 09:30:00,17.53,17.63,17.48,17.63,31500.0,9.9683,10.0251,9.9398,10.0251,31500.0
2008-08-05 10:00:00,17.63,17.64,17.57,17.63,36300.0,10.0251,10.0308,9.991,10.0251,36300.0
2008-08-05 10:30:00,17.63,17.67,17.61,17.65,45300.0,10.0251,10.0479,10.0138,10.0365,45300.0
2008-08-05 11:00:00,17.65,17.71,17.65,17.71,27450.0,10.0365,10.0706,10.0365,10.0706,27450.0
2008-08-05 11:30:00,17.71,17.85,17.7,17.83,58650.0,10.0706,10.1502,10.0649,10.1389,58650.0
2008-08-05 12:00:00,17.84,17.87,17.82,17.87,24000.0,10.1446,10.1616,10.1332,10.1616,24000.0
2008-08-05 12:30:00,17.86,17.86,17.82,17.82,12900.0,10.1559,10.1559,10.1332,10.1332,12900.0
2008-08-05 13:00:00,17.82,17.87,17.82,17.87,12450.0,10.1332,10.1616,10.1332,10.1616,12450.0
2008-08-05 13:30:00,17.87,17.88,17.84,17.84,16350.0,10.1616,10.1673,10.1446,10.1446,16350.0
2008-08-05 14:00:00,17.84,17.9,17.81,17.85,22200.0,10.1446,10.1787,10.1275,10.1502,22200.0
2008-08-05 14:30:00,17.84,17.85,17.78,17.79,31800.0,10.1446,10.1502,10.1104,10.1161,31800.0
2008-08-05 15:00:00,17.8,17.81,17.78,17.79,60000.0,10.1218,10.1275,10.1104,10.1161,60000.0
2008-08-05 15:30:00,17.8,17.95,17.79,17.91,86850.0,10.1218,10.2071,10.1161,10.1844,86850.0
2008-08-06 09:30:00,17.87,17.93,17.73,17.93,33900.0,10.1616,10.1957,10.082,10.1957,33900.0
2008-08-06 10:00:00,17.94,18.0,17.93,17.95,43650.0,10.2014,10.2355,10.1957,10.2071,43650.0
2008-08-06 10:30:00,17.93,17.93,17.82,17.85,28950.0,10.1957,10.1957,10.1332,10.1502,28950.0
2008-08-06 11:00:00,17.84,17.86,17.73,17.77,27600.0,10.1446,10.1559,10.082,10.1048,27600.0
2008-08-06 11:30:00,17.75,17.75,17.68,17.71,22050.0,10.0934,10.0934,10.0536,10.0706,22050.0
2008-08-06 12:00:00,17.71,17.72,17.68,17.69,35400.0,10.0706,10.0763,10.0536,10.0593,35400.0
2008-08-06 12:30:00,17.7,17.75,17.7,17.74,14400.0,10.0649,10.0934,10.0649,10.0877,14400.0
2008-08-06 13:00:00,17.75,17.76,17.63,17.69,70800.0,10.0934,10.0991,10.0251,10.0593,70800.0
2008-08-06 13:30:00,17.68,17.77,17.68,17.74,18000.0,10.0536,10.1048,10.0536,10.0877,18000.0
2008-08-06 14:00:00,17.75,17.77,17.73,17.76,19350.0,10.0934,10.1048,10.082,10.0991,19350.0
2008-08-06 14:30:00,17.76,17.78,17.73,17.77,32700.0,10.0991,10.1104,10.082,10.1048,32700.0
2008-08-06 15:00:00,17.77,17.78,17.72,17.75,39450.0,10.1048,10.1104,10.0763,10.0934,39450.0
2008-08-06 15:30:00,17.74,17.76,17.71,17.71,39750.0,10.0877,10.0991,10.0706,10.0706,39750.0
2008-08-07 09:30:00,17.67,17.73,17.58,17.71,75600.0,10.0479,10.082,9.9967,10.0706,75600.0
2008-08-07 10:00:00,17.72,17.75,17.65,17.65,38100.0,10.0763,10.0934,10.0365,10.0365,38100.0
2008-08-07 10:30:00,17.65,17.76,17.64,17.64,57000.0,10.0365,10.0991,10.0308,10.0308,57000.0
2008-08-07 11:00:00,17.63,17.67,17.56,17.57,47100.0,10.0251,10.0479,9.9853,9.991,47100.0
2008-08-07 11:30:00,17.57,17.58,17.55,17.57,45750.0,9.991,9.9967,9.9796,9.991,45750.0
2008-08-07 12:00:00,17.57,17.63,17.57,17.62,63450.0,9.991,10.0251,9.991,10.0195,63450.0
2008-08-07 12:30:00,17.61,17.65,17.6,17.63,34950.0,10.0138,10.0365,10.0081,10.0251,34950.0
2008-08-07 13:00:00,17.63,17.65,17.62,17.62,40050.0,10.0251,10.0365,10.0195,10.0195,40050.0
2008-08-07 13:30:00,17.62,17.63,17.61,17.61,16050.0,10.0195,10.0251,10.0138,10.0138,16050.0
2008-08-07 14:00:00,17.61,17.62,17.58,17.59,20250.0,10.0138,10.0195,9.9967,10.0024,20250.0
2008-08-07 14:30:00,17.6,17.61,17.57,17.59,19950.0,10.0081,10.0138,9.991,10.0024,19950.0
2008-08-07 15:00:00,17.6,17.61,17.55,17.55,30000.0,10.0081,10.0138,9.9796,9.9796,30000.0
2008-08-07 15:30:00,17.55,17.56,17.42,17.45,62250.0,9.9796,9.9853,9.9057,9.9228,62250.0
2008-08-08 09:30:00,17.43,17.46,17.29,17.31,80400.0,9.9114,9.9285,9.8318,9.8432,80400.0
2008-08-08 10:00:00,17.3,17.45,17.29,17.4,77100.0,9.8375,9.9228,9.8318,9.8944,77100.0
2008-08-08 10:30:00,17.41,17.43,17.37,17.39,39300.0,9.9,9.9114,9.8773,9.8887,39300.0
2008-08-08 11:00:00,17.39,17.45,17.37,17.43,41550.0,9.8887,9.9228,9.8773,9.9114,41550.0
2008-08-08 11:30:00,17.43,17.43,17.38,17.4,17250.0,9.9114,9.9114,9.883,9.8944,17250.0
2008-08-08 12:00:00,17.4,17.43,17.37,17.39,24150.0,9.8944,9.9114,9.8773,9.8887,24150.0
2008-08-08 12:30:00,17.39,17.4,17.37,17.39,10950.0,9.8887,9.8944,9.8773,9.8887,10950.0
2008-08-08 13:00:00,17.38,17.41,17.37,17.41,19650.0,9.883,9.9,9.8773,9.9,19650.0
2008-08-08 13:30:00,17.41,17.44,17.37,17.37,30900.0,9.9,9.9171,9.8773,9.8773,30900.0
2008-08-08 14:00:00,17.37,17.4,17.32,17.35,85350.0,9.8773,9.8944,9.8489,9.8659,85350.0
2008-08-08 14:30:00,17.34,17.35,17.31,17.32,71100.0,9.8602,9.8659,9.8432,9.8489,71100.0
2008-08-08 15:00:00,17.33,17.35,17.31,17.35,86250.0,9.8545,9.8659,9.8432,9.8659,86250.0
2008-08-08 15:30:00,17.35,17.43,17.33,17.33,181350.0,9.8659,9.9114,9.8545,9.8545,181350.0
2008-08-11 09:30:00,17.33,17.51,17.33,17.45,34800.0,9.8545,9.9569,9.8545,9.9228,34800.0
2008-08-11 10:00:00,17.45,17.51,17.44,17.5,40200.0,9.9228,9.9569,9.9171,9.9512,40200.0
2008-08-11 10:30:00,17.49,17.54,17.46,17.49,76050.0,9.9455,9.974,9.9285,9.9455,76050.0
2008-08-11 11:00:00,17.49,17.54,17.48,17.52,41700.0,9.9455,9.974,9.9398,9.9626,41700.0
2008-08-11 11:30:00,17.53,17.59,17.51,17.57,37200.0,9.9683,10.0024,9.9569,9.991,37200.0
2008-08-11 12:00:00,17.57,17.63,17.55,17.63,25500.0,9.991,10.0251,9.9796,10.0251,25500.0
2008-08-11 12:30:00,17.63,17.65,17.57,17.57,28050.0,10.0251,10.0365,9.991,9.991,28050.0
2008-08-11 13:00:00,17.57,17.57,17.5,17.55,88650.0,9.991,9.991,9.9512,9.9796,88650.0
2008-08-11 13:30:00,17.55,17.63,17.55,17.63,43950.0,9.9796,10.0251,9.9796,10.0251,43950.0
2008-08-11 14:00:00,17.63,17.68,17.63,17.67,36450.0,10.0251,10.0536,10.0251,10.0479,36450.0
2008-08-11 14:30:00,17.67,17.7,17.59,17.63,117300.0,10.0479,10.0649,10.0024,10.0251,117300.0
2008-08-11 15:00:00,17.63,17.68,17.59,17.62,156450.0,10.0251,10.0536,10.0024,10.0195,156450.0
2008-08-11 15:30:00,17.61,17.74,17.59,17.65,102000.0,10.0138,10.0877,10.0024,10.0365,102000.0
2008-08-12 09:30:00,17.75,17.94,17.69,17.92,70800.0,10.0934,10.2014,10.0593,10.19,70800.0
2008-08-12 10:00:00,17.92,17.99,17.91,17.99,60450.0,10.19,10.2299,10.1844,10.2299,60450.0
2008-08-12 10:30:00,17.99,17.99,17.91,17.91,84300.0,10.2299,10.2299,10.1844,10.1844,84300.0
2008-08-12 11:00:00,17.91,17.93,17.89,17.89,50400.0,10.1844,10.1957,10.173,10.173,50400.0
2008-08-12 11:30:00,17.89,17.99,17.88,17.98,111450.0,10.173,10.2299,10.1673,10.2242,111450.0
2008-08-12 12:00:00,17.98,18.01,17.97,18.01,26550.0,10.2242,10.2412,10.2185,10.2412,26550.0
2008-08-12 12:30:00,18.01,18.01,17.99,18.01,29100.0,10.2412,10.2412,10.2299,10.2412,29100.0
2008-08-12 13:00:00,18.0,18.02,17.98,17.99,25050.0,10.2355,10.2469,10.2242,10.2299,25050.0
2008-08-12 13:30:00,17.99,18.0,17.97,18.0,20550.0,10.2299,10.2355,10.2185,10.2355,20550.0
2008-08-12 14:00:00,18.0,18.11,18.0,18.08,150750.0,10.2355,10.2981,10.2355,10.281,150750.0
2008-08-12 14:30:00,18.07,18.16,18.07,18.1,126750.0,10.2753,10.3265,10.2753,10.2924,126750.0
2008-08-12 15:00:00,18.09,18.09,18.03,18.07,55350.0,10.2867,10.2867,10.2526,10.2753,55350.0
2008-08-12 15:30:00,18.07,18.08,18.01,18.06,86100.0,10.2753,10.281,10.2412,10.2697,86100.0
2008-08-13 09:30:00,18.1,18.23,18.01,18.14,103650.0,10.2924,10.3663,10.2412,10.3151,103650.0
2008-08-13 10:00:00,18.14,18.15,18.05,18.05,38250.0,10.3151,10.3208,10.264,10.264,38250.0
2008-08-13 10:30:00,18.06,18.15,18.05,18.15,28800.0,10.2697,10.3208,10.264,10.3208,28800.0
2008-08-13 11:00:00,18.14,18.15,18.09,18.15,23250.0,10.3151,10.3208,10.2867,10.3208,23250.0
2008-08-13 11:30:00,18.14,18.16,18.11,18.13,25950.0,10.3151,10.3265,10.2981,10.3095,25950.0
2008-08-13 12:00:00,18.12,18.13,18.11,18.13,16500.0,10.3038,10.3095,10.2981,10.3095,16500.0
2008-08-13 12:30:00,18.12,18.13,18.09,18.1,26700.0,10.3038,10.3095,10.2867,10.2924,26700.0
2008-08-13 13:00:00,18.09,18.16,18.09,18.15,28650.0,10.2867,10.3265,10.2867,10.3208,28650.0
2008-08-13 13:30:00,18.15,18.22,18.15,18.2,31050.0,10.3208,10.3606,10.3208,10.3493,31050.0
2008-08-13 14:00:00,18.19,18.21,18.16,18.16,24150.0,10.3436,10.355,10.3265,10.3265,24150.0
2008-08-13 14:30:00,18.17,18.22,18.16,18.19,35250.0,10.3322,10.3606,10.3265,10.3436,35250.0
2008-08-13 15:00:00,18.2,18.21,18.17,18.18,31650.0,10.3493,10.355,10.3322,10.3379,31650.0
2008-08-13 15:30:00,18.18,18.18,18.13,18.15,33150.0,10.3379,10.3379,10.3095,10.3208,33150.0
2008-08-14 09:30:00,18.2,18.2,17.95,18.06,31050.0,10.3493,10.3493,10.2071,10.2697,31050.0
2008-08-14 10:00:00,18.05,18.11,18.05,18.11,27000.0,10.264,10.2981,10.264,10.2981,27000.0
2008-08-14 10:30:00,18.11,18.16,18.1,18.14,69300.0,10.2981,10.3265,10.2924,10.3151,69300.0
2008-08-14 11:00:00,18.14,18.15,18.08,18.11,54150.0,10.3151,10.3208,10.281,10.2981,54150.0
2008-08-14 11:30:00,18.11,18.11,18.05,18.05,19050.0,10.2981,10.2981,10.264,10.264,19050.0
2008-08-14 12:00:00,18.06,18.07,18.02,18.02,15750.0,10.2697,10.2753,10.2469,10.2469,15750.0
2008-08-14 12:30:00,18.03,18.09,18.03,18.09,10050.0,10.2526,10.2867,10.2526,10.2867,10050.0
2008-08-14 13:00:00,18.08,18.09,18.07,18.08,10050.0,10.281,10.2867,10.2753,10.281,10050.0
2008-08-14 13:30:00,18.08,18.09,18.07,18.09,17250.0,10.281,10.2867,10.2753,10.2867,17250.0
2008-08-14 14:00:00,18.08,18.09,18.06,18.07,14400.0,10.281,10.2867,10.2697,10.2753,14400.0
2008-08-14 14:30:00,18.07,18.09,18.05,18.08,17250.0,10.2753,10.2867,10.264,10.281,17250.0
2008-08-14 15:00:00,18.08,18.1,18.03,18.04,43950.0,10.281,10.2924,10.2526,10.2583,43950.0
2008-08-14 15:30:00,18.03,18.05,17.99,18.03,81900.0,10.2526,10.264,10.2299,10.2526,81900.0
2008-08-15 09:30:00,18.19,18.2,17.97,18.04,64200.0,10.3436,10.3493,10.2185,10.2583,64200.0
2008-08-15 10:00:00,18.04,18.05,17.93,17.96,48150.0,10.2583,10.264,10.1957,10.2128,48150.0
2008-08-15 10:30:00,17.95,18.05,17.95,18.05,27150.0,10.2071,10.264,10.2071,10.264,27150.0
2008-08-15 11:00:00,18.05,18.07,18.03,18.03,27900.0,10.264,10.2753,10.2526,10.2526,27900.0
2008-08-15 11:30:00,18.05,18.06,18.0,18.01,20400.0,10.264,10.2697,10.2355,10.2412,20400.0
2008-08-15 12:00:00,18.01,18.02,17.98,17.99,14100.0,10.2412,10.2469,10.2242,10.2299,14100.0
2008-08-15 12:30:00,17.99,18.01,17.99,17.99,13950.0,10.2299,10.2412,10.2299,10.2299,13950.0
2008-08-15 13:00:00,17.99,18.04,17.99,18.03,21000.0,10.2299,10.2583,10.2299,10.2526,21000.0
2008-08-15 13:30:00,18.01,18.05,17.99,17.99,27300.0,10.2412,10.264,10.2299,10.2299,27300.0
2008-08-15 14:00:00,17.98,17.99,17.95,17.95,19200.0,10.2242,10.2299,10.2071,10.2071,19200.0
2008-08-15 14:30:00,17.95,17.99,17.95,17.97,12750.0,10.2071,10.2299,10.2071,10.2185,12750.0
2008-08-15 15:00:00,17.96,17.99,17.95,17.97,29400.0,10.2128,10.2299,10.2071,10.2185,29400.0
2008-08-15 15:30:00,17.96,17.98,17.93,17.97,53850.0,10.2128,10.2242,10.1957,10.2185,53850.0
2008-08-18 09:30:00,18.05,18.23,18.05,18.23,76200.0,10.264,10.3663,10.264,10.3663,76200.0
2008-08-18 10:00:00,18.23,18.32,18.23,18.29,43500.0,10.3663,10.4175,10.3663,10.4004,43500.0
2008-08-18 10:30:00,18.29,18.36,18.24,18.33,38550.0,10.4004,10.4402,10.372,10.4232,38550.0
2008-08-18 11:00:00,18.33,18.38,18.33,18.35,31650.0,10.4232,10.4516,10.4232,10.4346,31650.0
2008-08-18 11:30:00,18.35,18.37,18.27,18.28,111450.0,10.4346,10.4459,10.3891,10.3948,111450.0
2008-08-18 12:00:00,18.27,18.31,18.25,18.3,16200.0,10.3891,10.4118,10.3777,10.4061,16200.0
2008-08-18 12:30:00,18.31,18.31,18.27,18.27,12750.0,10.4118,10.4118,10.3891,10.3891,12750.0
2008-08-18 13:00:00,18.28,18.29,18.27,18.28,32100.0,10.3948,10.4004,10.3891,10.3948,32100.0
2008-08-18 13:30:00,18.29,18.29,18.23,18.25,16200.0,10.4004,10.4004,10.3663,10.3777,16200.0
2008-08-18 14:00:00,18.25,18.26,18.21,18.21,32100.0,10.3777,10.3834,10.355,10.355,32100.0
2008-08-18 14:30:00,18.22,18.23,18.21,18.23,27150.0,10.3606,10.3663,10.355,10.3663,27150.0
2008-08-18 15:00:00,18.23,18.24,18.22,18.23,37050.0,10.3663,10.372,10.3606,10.3663,37050.0
2008-08-18 15:30:00,18.23,18.23,18.17,18.22,105450.0,10.3663,10.3663,10.3322,10.3606,105450.0
2008-08-19 09:30:00,18.11,18.27,18.11,18.23,52350.0,10.2981,10.3891,10.2981,10.3663,52350.0
2008-08-19 10:00:00,18.23,18.26,18.21,18.23,49500.0,10.3663,10.3834,10.355,10.3663,49500.0
2008-08-19 10:30:00,18.24,18.25,18.23,18.23,39000.0,10.372,10.3777,10.3663,10.3663,39000.0
2008-08-19 11:00:00,18.23,18.24,18.2,18.21,47400.0,10.3663,10.372,10.3493,10.355,47400.0
2008-08-19 11:30:00,18.21,18.22,18.19,18.19,24750.0,10.355,10.3606,10.3436,10.3436,24750.0
2008-08-19 12:00:00,18.2,18.27,18.2,18.26,20100.0,10.3493,10.3891,10.3493,10.3834,20100.0
2008-08-19 12:30:00,18.27,18.27,18.24,18.24,22950.0,10.3891,10.3891,10.372,10.372,22950.0
2008-08-19 13:00:00,18.24,18.24,18.21,18.21,17100.0,10.372,10.372,10.355,10.355,17100.0
2008-08-19 13:30:00,18.21,18.22,18.19,18.19,23400.0,10.355,10.3606,10.3436,10.3436,23400.0
2008-08-19 14:00:00,18.2,18.21,18.17,18.21,39750.0,10.3493,10.355,10.3322,10.355,39750.0
2008-08-19 14:30:00,18.21,18.21,18.2,18.21,40350.0,10.355,10.355,10.3493,10.355,40350.0
2008-08-19 15:00:00,18.2,18.23,18.17,18.22,58200.0,10.3493,10.3663,10.3322,10.3606,58200.0
2008-08-19 15:30:00,18.22,18.23,18.21,18.22,61800.0,10.3606,10.3663,10.355,10.3606,61800.0
2008-08-20 09:30:00,18.33,18.43,18.15,18.15,52050.0,10.4232,10.4801,10.3208,10.3208,52050.0
2008-08-20 10:00:00,18.15,18.22,18.05,18.21,39600.0,10.3208,10.3606,10.264,10.355,39600.0
2008-08-20 10:30:00,18.21,18.25,18.14,18.21,37350.0,10.355,10.3777,10.3151,10.355,37350.0
2008-08-20 11:00:00,18.21,18.26,18.2,18.25,16500.0,10.355,10.3834,10.3493,10.3777,16500.0
2008-08-20 11:30:00,18.25,18.27,18.24,18.25,16500.0,10.3777,10.3891,10.372,10.3777,16500.0
2008-08-20 12:00:00,18.24,18.25,18.21,18.25,17250.0,10.372,10.3777,10.355,10.3777,17250.0
2008-08-20 12:30:00,18.25,18.25,18.2,18.23,13050.0,10.3777,10.3777,10.3493,10.3663,13050.0
2008-08-20 13:00:00,18.23,18.27,18.22,18.26,10650.0,10.3663,10.3891,10.3606,10.3834,10650.0
2008-08-20 13:30:00,18.27,18.31,18.25,18.3,6150.0,10.3891,10.4118,10.3777,10.4061,6150.0
2008-08-20 14:00:00,18.29,18.31,18.26,18.26,18600.0,10.4004,10.4118,10.3834,10.3834,18600.0
2008-08-20 14:30:00,18.26,18.33,18.25,18.31,13800.0,10.3834,10.4232,10.3777,10.4118,13800.0
2008-08-20 15:00:00,18.33,18.34,18.27,18.28,16950.0,10.4232,10.4289,10.3891,10.3948,16950.0
2008-08-20 15:30:00,18.28,18.31,18.24,18.27,36600.0,10.3948,10.4118,10.372,10.3891,36600.0
2008-08-21 09:30:00,18.29,18.37,18.26,18.37,43200.0,10.4004,10.4459,10.3834,10.4459,43200.0
2008-08-21 10:00:00,18.37,18.43,18.32,18.41,51750.0,10.4459,10.4801,10.4175,10.4687,51750.0
2008-08-21 10:30:00,18.41,18.41,18.33,18.36,57600.0,10.4687,10.4687,10.4232,10.4402,57600.0
2008-08-21 11:00:00,18.37,18.39,18.36,18.36,20100.0,10.4459,10.4573,10.4402,10.4402,20100.0
2008-08-21 11:30:00,18.36,18.39,18.34,18.37,16200.0,10.4402,10.4573,10.4289,10.4459,16200.0
2008-08-21 12:00:00,18.37,18.39,18.34,18.35,9000.0,10.4459,10.4573,10.4289,10.4346,9000.0
2008-08-21 12:30:00,18.34,18.35,18.29,18.32,26250.0,10.4289,10.4346,10.4004,10.4175,26250.0
2008-08-21 13:00:00,18.33,18.35,18.32,18.33,11550.0,10.4232,10.4346,10.4175,10.4232,11550.0
2008-08-21 13:30:00,18.33,18.35,18.32,18.33,188100.0,10.4232,10.4346,10.4175,10.4232,188100.0
2008-08-21 14:00:00,18.33,18.37,18.31,18.33,42150.0,10.4232,10.4459,10.4118,10.4232,42150.0
2008-08-21 14:30:00,18.33,18.35,18.33,18.33,38100.0,10.4232,10.4346,10.4232,10.4232,38100.0
2008-08-21 15:00:00,18.33,18.34,18.31,18.32,35700.0,10.4232,10.4289,10.4118,10.4175,35700.0
2008-08-21 15:30:00,18.32,18.34,18.27,18.29,43800.0,10.4175,10.4289,10.3891,10.4004,43800.0
2008-08-22 09:30:00,18.27,18.36,18.23,18.27,51750.0,10.3891,10.4402,10.3663,10.3891,51750.0
2008-08-22 10:00:00,18.27,18.34,18.26,18.27,41850.0,10.3891,10.4289,10.3834,10.3891,41850.0
2008-08-22 10:30:00,18.28,18.29,18.25,18.29,17700.0,10.3948,10.4004,10.3777,10.4004,17700.0
2008-08-22 11:00:00,18.29,18.31,18.27,18.27,26400.0,10.4004,10.4118,10.3891,10.3891,26400.0
2008-08-22 11:30:00,18.27,18.28,18.26,18.28,22050.0,10.3891,10.3948,10.3834,10.3948,22050.0
2008-08-22 12:00:00,18.29,18.29,18.25,18.27,14400.0,10.4004,10.4004,10.3777,10.3891,14400.0
2008-08-22 12:30:00,18.25,18.27,18.25,18.26,14250.0,10.3777,10.3891,10.3777,10.3834,14250.0
2008-08-22 13:00:00,18.26,18.27,18.25,18.25,15000.0,10.3834,10.3891,10.3777,10.3777,15000.0
2008-08-22 13:30:00,18.26,18.26,18.25,18.25,14700.0,10.3834,10.3834,10.3777,10.3777,14700.0
2008-08-22 14:00:00,18.25,18.26,18.23,18.23,18750.0,10.3777,10.3834,10.3663,10.3663,18750.0
2008-08-22 14:30:00,18.23,18.25,18.22,18.23,19650.0,10.3663,10.3777,10.3606,10.3663,19650.0
2008-08-22 15:00:00,18.23,18.25,18.21,18.25,25200.0,10.3663,10.3777,10.355,10.3777,25200.0
2008-08-22 15:30:00,18.25,18.29,18.25,18.29,59250.0,10.3777,10.4004,10.3777,10.4004,59250.0
2008-08-25 09:30:00,18.38,18.49,18.32,18.32,89100.0,10.4516,10.5142,10.4175,10.4175,89100.0
2008-08-25 10:00:00,18.33,18.34,18.23,18.23,81600.0,10.4232,10.4289,10.3663,10.3663,81600.0
2008-08-25 10:30:00,18.23,18.23,18.18,18.21,32250.0,10.3663,10.3663,10.3379,10.355,32250.0
2008-08-25 11:00:00,18.21,18.26,18.17,18.25,20400.0,10.355,10.3834,10.3322,10.3777,20400.0
2008-08-25 11:30:00,18.25,18.29,18.25,18.26,19350.0,10.3777,10.4004,10.3777,10.3834,19350.0
2008-08-25 12:00:00,18.26,18.27,18.19,18.21,43200.0,10.3834,10.3891,10.3436,10.355,43200.0
2008-08-25 12:30:00,18.21,18.22,18.17,18.2,16650.0,10.355,10.3606,10.3322,10.3493,16650.0
2008-08-25 13:00:00,18.2,18.23,18.19,18.23,8700.0,10.3493,10.3663,10.3436,10.3663,8700.0
2008-08-25 13:30:00,18.23,18.27,18.23,18.27,14700.0,10.3663,10.3891,10.3663,10.3891,14700.0
2008-08-25 14:00:00,18.26,18.27,18.23,18.24,23550.0,10.3834,10.3891,10.3663,10.372,23550.0
2008-08-25 14:30:00,18.25,18.28,18.23,18.24,29550.0,10.3777,10.3948,10.3663,10.372,29550.0
2008-08-25 15:00:00,18.25,18.32,18.24,18.31,30300.0,10.3777,10.4175,10.372,10.4118,30300.0
2008-08-25 15:30:00,18.31,18.33,18.27,18.3,66900.0,10.4118,10.4232,10.3891,10.4061,66900.0
2008-08-26 09:30:00,18.24,18.46,18.23,18.3,148800.0,10.372,10.4971,10.3663,10.4061,148800.0
2008-08-26 10:00:00,18.32,18.36,18.21,18.33,124950.0,10.4175,10.4402,10.355,10.4232,124950.0
2008-08-26 10:30:00,18.33,18.34,18.29,18.32,22350.0,10.4232,10.4289,10.4004,10.4175,22350.0
2008-08-26 11:00:00,18.32,18.32,18.27,18.29,53400.0,10.4175,10.4175,10.3891,10.4004,53400.0
2008-08-26 11:30:00,18.27,18.29,18.26,18.27,30150.0,10.3891,10.4004,10.3834,10.3891,30150.0
2008-08-26 12:00:00,18.27,18.29,18.24,18.25,40650.0,10.3891,10.4004,10.372,10.3777,40650.0
2008-08-26 12:30:00,18.25,18.28,18.25,18.27,9900.0,10.3777,10.3948,10.3777,10.3891,9900.0
2008-08-26 13:00:00,18.27,18.3,18.25,18.3,8550.0,10.3891,10.4061,10.3777,10.4061,8550.0
2008-08-26 13:30:00,18.29,18.34,18.29,18.3,28950.0,10.4004,10.4289,10.4004,10.4061,28950.0
2008-08-26 14:00:00,18.31,18.32,18.26,18.27,42000.0,10.4118,10.4175,10.3834,10.3891,42000.0
2008-08-26 14:30:00,18.27,18.29,18.24,18.25,26400.0,10.3891,10.4004,10.372,10.3777,26400.0
2008-08-26 15:00:00,18.25,18.29,18.23,18.25,38700.0,10.3777,10.4004,10.3663,10.3777,38700.0
2008-08-26 15:30:00,18.25,18.29,18.19,18.24,86700.0,10.3777,10.4004,10.3436,10.372,86700.0
2008-08-27 09:30:00,18.33,18.62,18.23,18.62,24000.0,10.4232,10.5881,10.3663,10.5881,24000.0
2008-08-27 10:00:00,18.61,18.61,18.44,18.45,41100.0,10.5824,10.5824,10.4857,10.4914,41100.0
2008-08-27 10:30:00,18.46,18.53,18.45,18.51,28800.0,10.4971,10.5369,10.4914,10.5255,28800.0
2008-08-27 11:00:00,18.52,18.53,18.45,18.47,27450.0,10.5312,10.5369,10.4914,10.5028,27450.0
2008-08-27 11:30:00,18.46,18.48,18.45,18.47,17550.0,10.4971,10.5085,10.4914,10.5028,17550.0
2008-08-27 12:00:00,18.47,18.57,18.47,18.57,14550.0,10.5028,10.5597,10.5028,10.5597,14550.0
2008-08-27 12:30:00,18.57,18.57,18.53,18.57,13350.0,10.5597,10.5597,10.5369,10.5597,13350.0
2008-08-27 13:00:00,18.57,18.59,18.53,18.59,40050.0,10.5597,10.571,10.5369,10.571,40050.0
2008-08-27 13:30:00,18.58,18.63,18.58,18.61,24600.0,10.5653,10.5938,10.5653,10.5824,24600.0
2008-08-27 14:00:00,18.61,18.61,18.54,18.55,22650.0,10.5824,10.5824,10.5426,10.5483,22650.0
2008-08-27 14:30:00,18.56,18.57,18.53,18.53,31200.0,10.554,10.5597,10.5369,10.5369,31200.0
2008-08-27 15:00:00,18.54,18.55,18.46,18.47,49050.0,10.5426,10.5483,10.4971,10.5028,49050.0
2008-08-27 15:30:00,18.47,18.53,18.45,18.51,66000.0,10.5028,10.5369,10.4914,10.5255,66000.0
2008-08-28 09:30:00,18.46,18.57,18.43,18.46,76350.0,10.4971,10.5597,10.4801,10.4971,76350.0
2008-08-28 10:00:00,18.46,18.46,18.39,18.41,39300.0,10.4971,10.4971,10.4573,10.4687,39300.0
2008-08-28 10:30:00,18.41,18.51,18.41,18.45,41850.0,10.4687,10.5255,10.4687,10.4914,41850.0
2008-08-28 11:00:00,18.46,18.49,18.42,18.45,39150.0,10.4971,10.5142,10.4744,10.4914,39150.0
2008-08-28 11:30:00,18.42,18.44,18.37,18.39,37650.0,10.4744,10.4857,10.4459,10.4573,37650.0
2008-08-28 12:00:00,18.39,18.39,18.33,18.37,52350.0,10.4573,10.4573,10.4232,10.4459,52350.0
2008-08-28 12:30:00,18.37,18.39,18.33,18.34,44550.0,10.4459,10.4573,10.4232,10.4289,44550.0
2008-08-28 13:00:00,18.35,18.35,18.33,18.33,15150.0,10.4346,10.4346,10.4232,10.4232,15150.0
2008-08-28 13:30:00,18.33,18.37,18.32,18.33,71100.0,10.4232,10.4459,10.4175,10.4232,71100.0
2008-08-28 14:00:00,18.33,18.37,18.32,18.34,41550.0,10.4232,10.4459,10.4175,10.4289,41550.0
2008-08-28 14:30:00,18.35,18.39,18.33,18.35,56100.0,10.4346,10.4573,10.4232,10.4346,56100.0
2008-08-28 15:00:00,18.35,18.38,18.33,18.35,86700.0,10.4346,10.4516,10.4232,10.4346,86700.0
2008-08-28 15:30:00,18.34,18.37,18.27,18.33,178200.0,10.4289,10.4459,10.3891,10.4232,178200.0
2008-08-29 09:30:00,18.43,18.5,18.35,18.37,64200.0,10.4801,10.5199,10.4346,10.4459,64200.0
2008-08-29 10:00:00,18.37,18.4,18.26,18.27,48900.0,10.4459,10.463,10.3834,10.3891,48900.0
2008-08-29 10:30:00,18.27,18.33,18.25,18.33,31500.0,10.3891,10.4232,10.3777,10.4232,31500.0
2008-08-29 11:00:00,18.33,18.37,18.31,18.31,40800.0,10.4232,10.4459,10.4118,10.4118,40800.0
2008-08-29 11:30:00,18.31,18.42,18.31,18.41,20250.0,10.4118,10.4744,10.4118,10.4687,20250.0
2008-08-29 12:00:00,18.41,18.41,18.33,18.33,25200.0,10.4687,10.4687,10.4232,10.4232,25200.0
2008-08-29 12:30:00,18.33,18.33,18.31,18.33,13500.0,10.4232,10.4232,10.4118,10.4232,13500.0
2008-08-29 13:00:00,18.33,18.33,18.3,18.31,16200.0,10.4232,10.4232,10.4061,10.4118,16200.0
2008-08-29 13:30:00,18.32,18.35,18.31,18.35,13650.0,10.4175,10.4346,10.4118,10.4346,13650.0
2008-08-29 14:00:00,18.34,18.35,18.3,18.3,28050.0,10.4289,10.4346,10.4061,10.4061,28050.0
2008-08-29 14:30:00,18.31,18.32,18.28,18.32,27450.0,10.4118,10.4175,10.3948,10.4175,27450.0
2008-08-29 15:00:00,18.31,18.33,18.29,18.29,32100.0,10.4118,10.4232,10.4004,10.4004,32100.0
2008-08-29 15:30:00,18.29,18.33,18.28,18.33,66900.0,10.4004,10.4232,10.3948,10.4232,66900.0
2008-09-02 09:30:00,18.33,18.63,18.15,18.29,66300.0,10.4232,10.5938,10.3208,10.4004,66300.0
2008-09-02 10:00:00,18.3,18.33,18.24,18.25,78600.0,10.4061,10.4232,10.372,10.3777,78600.0
2008-09-02 10:30:00,18.25,18.29,18.18,18.22,186600.0,10.3777,10.4004,10.3379,10.3606,186600.0
2008-09-02 11:00:00,18.22,18.24,18.17,18.18,66900.0,10.3606,10.372,10.3322,10.3379,66900.0
2008-09-02 11:30:00,18.19,18.21,18.17,18.19,39000.0,10.3436,10.355,10.3322,10.3436,39000.0
2008-09-02 12:00:00,18.19,18.23,18.14,18.14,33600.0,10.3436,10.3663,10.3151,10.3151,33600.0
2008-09-02 12:30:00,18.15,18.15,18.09,18.15,32850.0,10.3208,10.3208,10.2867,10.3208,32850.0
2008-09-02 13:00:00,18.13,18.18,18.12,18.16,38250.0,10.3095,10.3379,10.3038,10.3265,38250.0
2008-09-02 13:30:00,18.16,18.21,18.15,18.18,30750.0,10.3265,10.355,10.3208,10.3379,30750.0
2008-09-02 14:00:00,18.18,18.29,18.17,18.27,70500.0,10.3379,10.4004,10.3322,10.3891,70500.0
2008-09-02 14:30:00,18.29,18.39,18.26,18.39,67050.0,10.4004,10.4573,10.3834,10.4573,67050.0
2008-09-02 15:00:00,18.38,18.43,18.35,18.41,74250.0,10.4516,10.4801,10.4346,10.4687,74250.0
2008-09-02 15:30:00,18.41,18.44,18.36,18.41,102600.0,10.4687,10.4857,10.4402,10.4687,102600.0
2008-09-03 09:30:00,18.45,18.51,18.37,18.43,44250.0,10.4914,10.5255,10.4459,10.4801,44250.0
2008-09-03 10:00:00,18.43,18.45,18.34,18.35,46050.0,10.4801,10.4914,10.4289,10.4346,46050.0
2008-09-03 10:30:00,18.36,18.38,18.32,18.32,36300.0,10.4402,10.4516,10.4175,10.4175,36300.0
2008-09-03 11:00:00,18.33,18.33,18.27,18.27,28800.0,10.4232,10.4232,10.3891,10.3891,28800.0
2008-09-03 11:30:00,18.27,18.31,18.23,18.25,136950.0,10.3891,10.4118,10.3663,10.3777,136950.0
2008-09-03 12:00:00,18.25,18.29,18.25,18.27,25650.0,10.3777,10.4004,10.3777,10.3891,25650.0
2008-09-03 12:30:00,18.27,18.27,18.23,18.24,20400.0,10.3891,10.3891,10.3663,10.372,20400.0
2008-09-03 13:00:00,18.23,18.29,18.23,18.29,30000.0,10.3663,10.4004,10.3663,10.4004,30000.0
2008-09-03 13:30:00,18.29,18.33,18.27,18.33,25950.0,10.4004,10.4232,10.3891,10.4232,25950.0
2008-09-03 14:00:00,18.33,18.36,18.27,18.3,42000.0,10.4232,10.4402,10.3891,10.4061,42000.0
2008-09-03 14:30:00,18.3,18.34,18.29,18.31,34050.0,10.4061,10.4289,10.4004,10.4118,34050.0
2008-09-03 15:00:00,18.31,18.33,18.28,18.31,50550.0,10.4118,10.4232,10.3948,10.4118,50550.0
2008-09-03 15:30:00,18.32,18.39,18.31,18.34,84450.0,10.4175,10.4573,10.4118,10.4289,84450.0
2008-09-04 09:30:00,18.36,18.43,18.3,18.31,48750.0,10.4402,10.4801,10.4061,10.4118,48750.0
2008-09-04 10:00:00,18.31,18.36,18.29,18.32,42150.0,10.4118,10.4402,10.4004,10.4175,42150.0
2008-09-04 10:30:00,18.32,18.32,18.22,18.22,90300.0,10.4175,10.4175,10.3606,10.3606,90300.0
2008-09-04 11:00:00,18.22,18.23,18.13,18.15,31950.0,10.3606,10.3663,10.3095,10.3208,31950.0
2008-09-04 11:30:00,18.14,18.2,18.14,18.17,32250.0,10.3151,10.3493,10.3151,10.3322,32250.0
2008-09-04 12:00:00,18.18,18.2,18.17,18.17,23100.0,10.3379,10.3493,10.3322,10.3322,23100.0
2008-09-04 12:30:00,18.17,18.21,18.17,18.18,42600.0,10.3322,10.355,10.3322,10.3379,42600.0
2008-09-04 13:00:00,18.18,18.19,18.17,18.19,15900.0,10.3379,10.3436,10.3322,10.3436,15900.0
2008-09-04 13:30:00,18.18,18.21,18.18,18.19,18150.0,10.3379,10.355,10.3379,10.3436,18150.0
2008-09-04 14:00:00,18.19,18.19,18.11,18.16,43200.0,10.3436,10.3436,10.2981,10.3265,43200.0
2008-09-04 14:30:00,18.16,18.18,18.15,18.17,32700.0,10.3265,10.3379,10.3208,10.3322,32700.0
2008-09-04 15:00:00,18.19,18.21,18.15,18.2,38250.0,10.3436,10.355,10.3208,10.3493,38250.0
2008-09-04 15:30:00,18.2,18.27,18.19,18.23,68850.0,10.3493,10.3891,10.3436,10.3663,68850.0
2008-09-05 09:30:00,18.1,18.25,18.1,18.18,55650.0,10.2924,10.3777,10.2924,10.3379,55650.0
2008-09-05 10:00:00,18.18,18.2,18.0,18.03,47250.0,10.3379,10.3493,10.2355,10.2526,47250.0
2008-09-05 10:30:00,18.03,18.03,17.9,17.91,39000.0,10.2526,10.2526,10.1787,10.1844,39000.0
2008-09-05 11:00:00,17.91,17.97,17.88,17.96,28800.0,10.1844,10.2185,10.1673,10.2128,28800.0
2008-09-05 11:30:00,17.96,18.01,17.95,17.99,29850.0,10.2128,10.2412,10.2071,10.2299,29850.0
2008-09-05 12:00:00,17.99,17.99,17.91,17.93,33600.0,10.2299,10.2299,10.1844,10.1957,33600.0
2008-09-05 12:30:00,17.93,18.0,17.93,17.99,48150.0,10.1957,10.2355,10.1957,10.2299,48150.0
2008-09-05 13:00:00,17.99,17.99,17.96,17.96,23400.0,10.2299,10.2299,10.2128,10.2128,23400.0
2008-09-05 13:30:00,17.96,17.98,17.93,17.96,34200.0,10.2128,10.2242,10.1957,10.2128,34200.0
2008-09-05 14:00:00,17.96,18.05,17.95,18.05,41550.0,10.2128,10.264,10.2071,10.264,41550.0
2008-09-05 14:30:00,18.05,18.13,18.03,18.13,36900.0,10.264,10.3095,10.2526,10.3095,36900.0
2008-09-05 15:00:00,18.13,18.14,18.09,18.11,47550.0,10.3095,10.3151,10.2867,10.2981,47550.0
2008-09-05 15:30:00,18.11,18.22,18.1,18.19,89250.0,10.2981,10.3606,10.2924,10.3436,89250.0
2008-09-08 09:30:00,18.33,18.43,18.33,18.37,42450.0,10.4232,10.4801,10.4232,10.4459,42450.0
2008-09-08 10:00:00,18.37,18.49,18.37,18.42,39150.0,10.4459,10.5142,10.4459,10.4744,39150.0
2008-09-08 10:30:00,18.42,18.44,18.3,18.3,29400.0,10.4744,10.4857,10.4061,10.4061,29400.0
2008-09-08 11:00:00,18.3,18.37,18.22,18.29,53400.0,10.4061,10.4459,10.3606,10.4004,53400.0
2008-09-08 11:30:00,18.29,18.33,18.25,18.29,38400.0,10.4004,10.4232,10.3777,10.4004,38400.0
2008-09-08 12:00:00,18.29,18.3,18.25,18.28,41250.0,10.4004,10.4061,10.3777,10.3948,41250.0
2008-09-08 12:30:00,18.28,18.31,18.21,18.21,25050.0,10.3948,10.4118,10.355,10.355,25050.0
2008-09-08 13:00:00,18.21,18.23,18.15,18.2,27900.0,10.355,10.3663,10.3208,10.3493,27900.0
2008-09-08 13:30:00,18.21,18.23,18.18,18.21,26400.0,10.355,10.3663,10.3379,10.355,26400.0
2008-09-08 14:00:00,18.21,18.33,18.21,18.33,37950.0,10.355,10.4232,10.355,10.4232,37950.0
2008-09-08 14:30:00,18.33,18.34,18.26,18.27,34950.0,10.4232,10.4289,10.3834,10.3891,34950.0
2008-09-08 15:00:00,18.27,18.29,18.21,18.26,40800.0,10.3891,10.4004,10.355,10.3834,40800.0
2008-09-08 15:30:00,18.26,18.32,18.26,18.3,69900.0,10.3834,10.4175,10.3834,10.4061,69900.0
2008-09-09 09:30:00,18.18,18.24,17.94,17.96,63750.0,10.3379,10.372,10.2014,10.2128,63750.0
2008-09-09 10:00:00,17.96,17.97,17.83,17.85,49200.0,10.2128,10.2185,10.1389,10.1502,49200.0
2008-09-09 10:30:00,17.86,17.92,17.83,17.91,50100.0,10.1559,10.19,10.1389,10.1844,50100.0
2008-09-09 11:00:00,17.91,18.01,17.91,17.99,44400.0,10.1844,10.2412,10.1844,10.2299,44400.0
2008-09-09 11:30:00,17.99,18.03,17.92,17.96,71400.0,10.2299,10.2526,10.19,10.2128,71400.0
2008-09-09 12:00:00,17.95,18.05,17.9,17.94,99000.0,10.2071,10.264,10.1787,10.2014,99000.0
2008-09-09 12:30:00,17.93,17.95,17.83,17.83,24450.0,10.1957,10.2071,10.1389,10.1389,24450.0
2008-09-09 13:00:00,17.83,17.91,17.81,17.9,48150.0,10.1389,10.1844,10.1275,10.1787,48150.0
2008-09-09 13:30:00,17.9,18.02,17.89,17.93,100050.0,10.1787,10.2469,10.173,10.1957,100050.0
2008-09-09 14:00:00,17.93,17.97,17.92,17.92,36900.0,10.1957,10.2185,10.19,10.19,36900.0
2008-09-09 14:30:00,17.92,17.97,17.89,17.9,61800.0,10.19,10.2185,10.173,10.1787,61800.0
2008-09-09 15:00:00,17.89,17.93,17.85,17.91,63300.0,10.173,10.1957,10.1502,10.1844,63300.0
2008-09-09 15:30:00,17.91,17.92,17.83,17.87,113400.0,10.1844,10.19,10.1389,10.1616,113400.0
2008-09-10 09:30:00,17.9,18.09,17.83,18.07,38400.0,10.1787,10.2867,10.1389,10.2753,38400.0
2008-09-10 10:00:00,18.05,18.07,17.93,17.95,40350.0,10.264,10.2753,10.1957,10.2071,40350.0
2008-09-10 10:30:00,17.95,18.01,17.91,17.97,29550.0,10.2071,10.2412,10.1844,10.2185,29550.0
2008-09-10 11:00:00,17.97,18.01,17.91,17.91,29700.0,10.2185,10.2412,10.1844,10.1844,29700.0
2008-09-10 11:30:00,17.91,18.02,17.9,17.98,30150.0,10.1844,10.2469,10.1787,10.2242,30150.0
2008-09-10 12:00:00,17.97,17.99,17.94,17.95,19800.0,10.2185,10.2299,10.2014,10.2071,19800.0
2008-09-10 12:30:00,17.96,18.01,17.94,17.94,21600.0,10.2128,10.2412,10.2014,10.2014,21600.0
2008-09-10 13:00:00,17.95,17.95,17.91,17.93,26250.0,10.2071,10.2071,10.1844,10.1957,26250.0
2008-09-10 13:30:00,17.94,18.01,17.93,17.97,32250.0,10.2014,10.2412,10.1957,10.2185,32250.0
2008-09-10 14:00:00,17.95,18.03,17.95,18.02,34050.0,10.2071,10.2526,10.2071,10.2469,34050.0
2008-09-10 14:30:00,18.02,18.08,18.02,18.04,29100.0,10.2469,10.281,10.2469,10.2583,29100.0
2008-09-10 15:00:00,18.05,18.11,18.03,18.08,37500.0,10.264,10.2981,10.2526,10.281,37500.0
2008-09-10 15:30:00,18.08,18.08,18.01,18.03,53700.0,10.281,10.281,10.2412,10.2526,53700.0
2008-09-11 09:30:00,17.87,18.07,17.67,17.72,37500.0,10.2344,10.3489,10.1198,10.1485,37500.0
2008-09-11 10:00:00,17.74,17.79,17.69,17.72,24300.0,10.1599,10.1885,10.1313,10.1485,24300.0
2008-09-11 10:30:00,17.72,17.83,17.68,17.76,40200.0,10.1485,10.2115,10.1255,10.1714,40200.0
2008-09-11 11:00:00,17.78,17.83,17.77,17.82,18900.0,10.1828,10.2115,10.1771,10.2057,18900.0
2008-09-11 11:30:00,17.81,17.89,17.81,17.89,22200.0,10.2,10.2458,10.2,10.2458,22200.0
2008-09-11 12:00:00,17.9,17.94,17.87,17.87,19350.0,10.2515,10.2744,10.2344,10.2344,19350.0
2008-09-11 12:30:00,17.87,17.93,17.84,17.86,20100.0,10.2344,10.2687,10.2172,10.2286,20100.0
2008-09-11 13:00:00,17.86,17.87,17.79,17.83,22200.0,10.2286,10.2344,10.1885,10.2115,22200.0
2008-09-11 13:30:00,17.83,17.88,17.81,17.88,22650.0,10.2115,10.2401,10.2,10.2401,22650.0
2008-09-11 14:00:00,17.88,17.96,17.84,17.96,25800.0,10.2401,10.2859,10.2172,10.2859,25800.0
2008-09-11 14:30:00,17.96,17.96,17.9,17.92,31350.0,10.2859,10.2859,10.2515,10.263,31350.0
2008-09-11 15:00:00,17.91,17.93,17.82,17.84,52500.0,10.2573,10.2687,10.2057,10.2172,52500.0
2008-09-11 15:30:00,17.83,17.95,17.8,17.93,58650.0,10.2115,10.2802,10.1943,10.2687,58650.0
2008-09-12 09:30:00,17.86,18.12,17.85,18.07,32550.0,10.2286,10.3775,10.2229,10.3489,32550.0
2008-09-12 10:00:00,18.07,18.17,18.05,18.14,41850.0,10.3489,10.4062,10.3374,10.389,41850.0
2008-09-12 10:30:00,18.13,18.15,18.11,18.14,28650.0,10.3833,10.3947,10.3718,10.389,28650.0
2008-09-12 11:00:00,18.14,18.18,18.13,18.18,22800.0,10.389,10.4119,10.3833,10.4119,22800.0
2008-09-12 11:30:00,18.17,18.17,18.09,18.14,21450.0,10.4062,10.4062,10.3604,10.389,21450.0
2008-09-12 12:00:00,18.14,18.2,18.1,18.19,18150.0,10.389,10.4234,10.3661,10.4176,18150.0
2008-09-12 12:30:00,18.19,18.22,18.18,18.18,18300.0,10.4176,10.4348,10.4119,10.4119,18300.0
2008-09-12 13:00:00,18.18,18.29,18.18,18.28,14700.0,10.4119,10.4749,10.4119,10.4692,14700.0
2008-09-12 13:30:00,18.27,18.29,18.23,18.25,32100.0,10.4634,10.4749,10.4405,10.452,32100.0
2008-09-12 14:00:00,18.26,18.26,18.2,18.21,40800.0,10.4577,10.4577,10.4234,10.4291,40800.0
2008-09-12 14:30:00,18.21,18.31,18.21,18.31,41850.0,10.4291,10.4864,10.4291,10.4864,41850.0
2008-09-12 15:00:00,18.31,18.31,18.19,18.2,37350.0,10.4864,10.4864,10.4176,10.4234,37350.0
2008-09-12 15:30:00,18.2,18.26,18.16,18.21,74400.0,10.4234,10.4577,10.4004,10.4291,74400.0
2008-09-15 09:30:00,18.09,18.19,17.59,17.69,26700.0,10.3604,10.4176,10.074,10.1313,26700.0
2008-09-15 10:00:00,17.7,17.94,17.68,17.94,23850.0,10.137,10.2744,10.1255,10.2744,23850.0
2008-09-15 10:30:00,17.95,18.19,17.92,18.12,28800.0,10.2802,10.4176,10.263,10.3775,28800.0
2008-09-15 11:00:00,18.12,18.12,17.95,17.95,20400.0,10.3775,10.3775,10.2802,10.2802,20400.0
2008-09-15 11:30:00,17.95,17.97,17.88,17.95,18150.0,10.2802,10.2916,10.2401,10.2802,18150.0
2008-09-15 12:00:00,17.94,18.07,17.94,18.05,22050.0,10.2744,10.3489,10.2744,10.3374,22050.0
2008-09-15 12:30:00,18.05,18.05,17.97,18.01,21300.0,10.3374,10.3374,10.2916,10.3145,21300.0
2008-09-15 13:00:00,18.01,18.02,17.9,17.9,19200.0,10.3145,10.3203,10.2515,10.2515,19200.0
2008-09-15 13:30:00,17.91,17.98,17.89,17.93,26250.0,10.2573,10.2974,10.2458,10.2687,26250.0
2008-09-15 14:00:00,17.93,18.01,17.93,17.99,34950.0,10.2687,10.3145,10.2687,10.3031,34950.0
2008-09-15 14:30:00,17.99,18.02,17.94,17.99,41100.0,10.3031,10.3203,10.2744,10.3031,41100.0
2008-09-15 15:00:00,17.99,17.99,17.8,17.81,33600.0,10.3031,10.3031,10.1943,10.2,33600.0
2008-09-15 15:30:00,17.81,17.89,17.73,17.79,57450.0,10.2,10.2458,10.1542,10.1885,57450.0
2008-09-16 09:30:00,17.49,17.49,17.13,17.16,75900.0,10.0167,10.0167,9.8106,9.8277,75900.0
2008-09-16 10:00:00,17.16,17.43,17.16,17.43,101400.0,9.8277,9.9824,9.8277,9.9824,101400.0
2008-09-16 10:30:00,17.43,17.64,17.43,17.58,106650.0,9.9824,10.1026,9.9824,10.0683,106650.0
2008-09-16 11:00:00,17.58,17.64,17.42,17.45,65700.0,10.0683,10.1026,9.9766,9.9938,65700.0
2008-09-16 11:30:00,17.45,17.81,17.45,17.79,99000.0,9.9938,10.2,9.9938,10.1885,99000.0
2008-09-16 12:00:00,17.79,17.83,17.68,17.73,77100.0,10.1885,10.2115,10.1255,10.1542,77100.0
2008-09-16 12:30:00,17.73,17.74,17.69,17.71,39750.0,10.1542,10.1599,10.1313,10.1427,39750.0
2008-09-16 13:00:00,17.71,17.75,17.66,17.67,51000.0,10.1427,10.1656,10.1141,10.1198,51000.0
2008-09-16 13:30:00,17.67,17.67,17.33,17.37,73500.0,10.1198,10.1198,9.9251,9.948,73500.0
2008-09-16 14:00:00,17.36,17.63,17.36,17.57,67200.0,9.9423,10.0969,9.9423,10.0625,67200.0
2008-09-16 14:30:00,17.57,17.97,17.51,17.94,80250.0,10.0625,10.2916,10.0282,10.2744,80250.0
2008-09-16 15:00:00,17.93,18.14,17.85,17.99,67050.0,10.2687,10.389,10.2229,10.3031,67050.0
2008-09-16 15:30:00,17.98,18.06,17.95,18.01,81300.0,10.2974,10.3432,10.2802,10.3145,81300.0
2008-09-17 09:30:00,17.78,17.93,17.59,17.73,57450.0,10.1828,10.2687,10.074,10.1542,57450.0
2008-09-17 10:00:00,17.73,17.79,17.69,17.71,45900.0,10.1542,10.1885,10.1313,10.1427,45900.0
2008-09-17 10:30:00,17.72,17.75,17.46,17.56,57000.0,10.1485,10.1656,9.9995,10.0568,57000.0
2008-09-17 11:00:00,17.55,17.57,17.43,17.53,66000.0,10.0511,10.0625,9.9824,10.0396,66000.0
2008-09-17 11:30:00,17.51,17.65,17.49,17.53,56850.0,10.0282,10.1084,10.0167,10.0396,56850.0
2008-09-17 12:00:00,17.53,17.53,17.37,17.42,77100.0,10.0396,10.0396,9.948,9.9766,77100.0
2008-09-17 12:30:00,17.41,17.59,17.4,17.46,62100.0,9.9709,10.074,9.9652,9.9995,62100.0
2008-09-17 13:00:00,17.46,17.46,17.36,17.4,60300.0,9.9995,9.9995,9.9423,9.9652,60300.0
2008-09-17 13:30:00,17.41,17.43,17.34,17.35,62850.0,9.9709,9.9824,9.9308,9.9365,62850.0
2008-09-17 14:00:00,17.35,17.53,17.35,17.53,68100.0,9.9365,10.0396,9.9365,10.0396,68100.0
2008-09-17 14:30:00,17.53,17.62,17.38,17.44,51750.0,10.0396,10.0912,9.9537,9.9881,51750.0
2008-09-17 15:00:00,17.45,17.52,17.39,17.5,65550.0,9.9938,10.0339,9.9595,10.0225,65550.0
2008-09-17 15:30:00,17.47,17.47,17.27,17.33,101550.0,10.0053,10.0053,9.8907,9.9251,101550.0
2008-09-18 09:30:00,17.41,17.47,17.07,17.43,52800.0,9.9709,10.0053,9.7762,9.9824,52800.0
2008-09-18 10:00:00,17.41,17.43,17.22,17.25,73200.0,9.9709,9.9824,9.8621,9.8793,73200.0
2008-09-18 10:30:00,17.25,17.34,17.23,17.25,66750.0,9.8793,9.9308,9.8678,9.8793,66750.0
2008-09-18 11:00:00,17.25,17.31,17.23,17.27,73050.0,9.8793,9.9136,9.8678,9.8907,73050.0
2008-09-18 11:30:00,17.27,17.4,17.13,17.3,94800.0,9.8907,9.9652,9.8106,9.9079,94800.0
2008-09-18 12:00:00,17.31,17.33,17.19,17.27,95250.0,9.9136,9.9251,9.8449,9.8907,95250.0
2008-09-18 12:30:00,17.26,17.27,17.0,17.01,64200.0,9.885,9.8907,9.7361,9.7418,64200.0
2008-09-18 13:00:00,17.01,17.12,16.91,16.97,90300.0,9.7418,9.8048,9.6846,9.7189,90300.0
2008-09-18 13:30:00,16.97,17.23,16.97,17.07,54900.0,9.7189,9.8678,9.7189,9.7762,54900.0
2008-09-18 14:00:00,17.07,17.08,16.9,16.95,66600.0,9.7762,9.7819,9.6788,9.7075,66600.0
2008-09-18 14:30:00,16.97,17.08,16.79,17.08,114150.0,9.7189,9.7819,9.6158,9.7819,114150.0
2008-09-18 15:00:00,17.08,17.26,17.05,17.19,137400.0,9.7819,9.885,9.7647,9.8449,137400.0
2008-09-18 15:30:00,17.19,17.38,17.19,17.34,170850.0,9.8449,9.9537,9.8449,9.9308,170850.0
2008-09-19 09:30:00,18.03,18.03,16.23,16.75,145500.0,10.326,10.326,9.2951,9.5929,145500.0
2008-09-19 10:00:00,16.76,16.85,16.68,16.85,64500.0,9.5986,9.6502,9.5528,9.6502,64500.0
2008-09-19 10:30:00,16.86,17.29,16.83,17.29,65250.0,9.6559,9.9022,9.6387,9.9022,65250.0
2008-09-19 11:00:00,17.29,17.65,17.29,17.64,67500.0,9.9022,10.1084,9.9022,10.1026,67500.0
2008-09-19 11:30:00,17.65,17.71,17.55,17.71,52650.0,10.1084,10.1427,10.0511,10.1427,52650.0
2008-09-19 12:00:00,17.73,17.75,17.67,17.67,30750.0,10.1542,10.1656,10.1198,10.1198,30750.0
2008-09-19 12:30:00,17.68,17.79,17.63,17.77,43950.0,10.1255,10.1885,10.0969,10.1771,43950.0
2008-09-19 13:00:00,17.75,17.83,17.69,17.75,26100.0,10.1656,10.2115,10.1313,10.1656,26100.0
2008-09-19 13:30:00,17.76,17.8,17.64,17.75,30900.0,10.1714,10.1943,10.1026,10.1656,30900.0
2008-09-19 14:00:00,17.73,17.77,17.57,17.63,44550.0,10.1542,10.1771,10.0625,10.0969,44550.0
2008-09-19 14:30:00,17.63,17.65,17.54,17.57,51900.0,10.0969,10.1084,10.0454,10.0625,51900.0
2008-09-19 15:00:00,17.55,17.59,17.41,17.49,80400.0,10.0511,10.074,9.9709,10.0167,80400.0
2008-09-19 15:30:00,17.49,17.63,17.27,17.48,202500.0,10.0167,10.0969,9.8907,10.011,202500.0
2008-09-22 09:30:00,17.49,17.49,17.24,17.3,27900.0,10.0167,10.0167,9.8736,9.9079,27900.0
2008-09-22 10:00:00,17.34,17.64,17.31,17.64,33000.0,9.9308,10.1026,9.9136,10.1026,33000.0
2008-09-22 10:30:00,17.63,17.67,17.61,17.63,25500.0,10.0969,10.1198,10.0855,10.0969,25500.0
2008-09-22 11:00:00,17.63,17.63,17.4,17.43,22950.0,10.0969,10.0969,9.9652,9.9824,22950.0
2008-09-22 11:30:00,17.44,17.45,17.34,17.41,36000.0,9.9881,9.9938,9.9308,9.9709,36000.0
2008-09-22 12:00:00,17.42,17.42,17.33,17.36,22200.0,9.9766,9.9766,9.9251,9.9423,22200.0
2008-09-22 12:30:00,17.37,17.52,17.36,17.52,20250.0,9.948,10.0339,9.9423,10.0339,20250.0
2008-09-22 13:00:00,17.52,17.54,17.41,17.47,43500.0,10.0339,10.0454,9.9709,10.0053,43500.0
2008-09-22 13:30:00,17.47,17.59,17.37,17.55,48900.0,10.0053,10.074,9.948,10.0511,48900.0
2008-09-22 14:00:00,17.56,17.57,17.43,17.49,43950.0,10.0568,10.0625,9.9824,10.0167,43950.0
2008-09-22 14:30:00,17.5,17.54,17.4,17.43,58950.0,10.0225,10.0454,9.9652,9.9824,58950.0
2008-09-22 15:00:00,17.43,17.49,17.34,17.37,78000.0,9.9824,10.0167,9.9308,9.948,78000.0
2008-09-22 15:30:00,17.37,17.47,17.31,17.41,117600.0,9.948,10.0053,9.9136,9.9709,117600.0
2008-09-23 09:30:00,17.33,17.57,17.31,17.41,32700.0,9.9251,10.0625,9.9136,9.9709,32700.0
2008-09-23 10:00:00,17.39,17.4,17.3,17.31,33000.0,9.9595,9.9652,9.9079,9.9136,33000.0
2008-09-23 10:30:00,17.31,17.33,17.16,17.23,30150.0,9.9136,9.9251,9.8277,9.8678,30150.0
2008-09-23 11:00:00,17.24,17.25,17.15,17.23,23100.0,9.8736,9.8793,9.822,9.8678,23100.0
2008-09-23 11:30:00,17.23,17.24,17.19,17.19,16350.0,9.8678,9.8736,9.8449,9.8449,16350.0
2008-09-23 12:00:00,17.17,17.21,17.13,17.18,22500.0,9.8335,9.8564,9.8106,9.8392,22500.0
2008-09-23 12:30:00,17.18,17.19,17.08,17.12,27450.0,9.8392,9.8449,9.7819,9.8048,27450.0
2008-09-23 13:00:00,17.11,17.11,16.99,17.05,21450.0,9.7991,9.7991,9.7304,9.7647,21450.0
2008-09-23 13:30:00,17.03,17.06,16.99,17.01,19050.0,9.7533,9.7705,9.7304,9.7418,19050.0
2008-09-23 14:00:00,17.02,17.15,17.01,17.15,31650.0,9.7476,9.822,9.7418,9.822,31650.0
2008-09-23 14:30:00,17.15,17.32,17.14,17.29,36750.0,9.822,9.9194,9.8163,9.9022,36750.0
2008-09-23 15:00:00,17.28,17.35,17.25,17.27,41700.0,9.8965,9.9365,9.8793,9.8907,41700.0
2008-09-23 15:30:00,17.26,17.27,17.08,17.23,60000.0,9.885,9.8907,9.7819,9.8678,60000.0
2008-09-24 09:30:00,17.34,17.42,17.08,17.14,46350.0,9.9308,9.9766,9.7819,9.8163,46350.0
2008-09-24 10:00:00,17.12,17.17,17.06,17.13,39300.0,9.8048,9.8335,9.7705,9.8106,39300.0
2008-09-24 10:30:00,17.13,17.19,17.07,17.07,20700.0,9.8106,9.8449,9.7762,9.7762,20700.0
2008-09-24 11:00:00,17.09,17.09,16.89,16.94,19050.0,9.7876,9.7876,9.6731,9.7017,19050.0
2008-09-24 11:30:00,16.93,16.98,16.86,16.97,21150.0,9.696,9.7246,9.6559,9.7189,21150.0
2008-09-24 12:00:00,16.97,17.01,16.91,16.96,14100.0,9.7189,9.7418,9.6846,9.7132,14100.0
2008-09-24 12:30:00,16.95,17.02,16.95,17.0,20700.0,9.7075,9.7476,9.7075,9.7361,20700.0
2008-09-24 13:00:00,16.99,17.11,16.99,17.09,21750.0,9.7304,9.7991,9.7304,9.7876,21750.0
2008-09-24 13:30:00,17.07,17.13,17.03,17.07,16050.0,9.7762,9.8106,9.7533,9.7762,16050.0
2008-09-24 14:00:00,17.07,17.1,17.03,17.09,22050.0,9.7762,9.7934,9.7533,9.7876,22050.0
2008-09-24 14:30:00,17.09,17.17,17.09,17.11,25050.0,9.7876,9.8335,9.7876,9.7991,25050.0
2008-09-24 15:00:00,17.1,17.12,17.0,17.03,43500.0,9.7934,9.8048,9.7361,9.7533,43500.0
2008-09-24 15:30:00,17.04,17.1,16.95,17.02,65250.0,9.759,9.7934,9.7075,9.7476,65250.0
2008-09-25 09:30:00,17.03,17.05,16.85,17.05,51750.0,9.7533,9.7647,9.6502,9.7647,51750.0
2008-09-25 10:00:00,17.04,17.13,16.98,17.12,56100.0,9.759,9.8106,9.7246,9.8048,56100.0
2008-09-25 10:30:00,17.12,17.18,17.09,17.11,44700.0,9.8048,9.8392,9.7876,9.7991,44700.0
2008-09-25 11:00:00,17.1,17.22,17.1,17.22,35250.0,9.7934,9.8621,9.7934,9.8621,35250.0
2008-09-25 11:30:00,17.22,17.24,17.17,17.17,19050.0,9.8621,9.8736,9.8335,9.8335,19050.0
2008-09-25 12:00:00,17.18,17.27,17.17,17.25,21600.0,9.8392,9.8907,9.8335,9.8793,21600.0
2008-09-25 12:30:00,17.25,17.29,17.22,17.27,23100.0,9.8793,9.9022,9.8621,9.8907,23100.0
2008-09-25 13:00:00,17.26,17.31,17.17,17.21,31650.0,9.885,9.9136,9.8335,9.8564,31650.0
2008-09-25 13:30:00,17.23,17.27,17.19,17.21,38850.0,9.8678,9.8907,9.8449,9.8564,38850.0
2008-09-25 14:00:00,17.21,17.23,17.15,17.22,52350.0,9.8564,9.8678,9.822,9.8621,52350.0
2008-09-25 14:30:00,17.21,17.25,17.18,17.25,43050.0,9.8564,9.8793,9.8392,9.8793,43050.0
2008-09-25 15:00:00,17.25,17.28,17.21,17.26,45450.0,9.8793,9.8965,9.8564,9.885,45450.0
2008-09-25 15:30:00,17.25,17.32,17.21,17.26,93300.0,9.8793,9.9194,9.8564,9.885,93300.0
2008-09-26 09:30:00,17.05,17.09,16.75,17.07,43050.0,9.7647,9.7876,9.5929,9.7762,43050.0
2008-09-26 10:00:00,17.06,17.06,16.95,17.04,33900.0,9.7705,9.7705,9.7075,9.759,33900.0
2008-09-26 10:30:00,17.01,17.07,16.99,17.07,33900.0,9.7418,9.7762,9.7304,9.7762,33900.0
2008-09-26 11:00:00,17.08,17.12,17.0,17.07,85950.0,9.7819,9.8048,9.7361,9.7762,85950.0
2008-09-26 11:30:00,17.07,17.08,16.99,17.01,27450.0,9.7762,9.7819,9.7304,9.7418,27450.0
2008-09-26 12:00:00,17.01,17.11,16.99,17.09,29100.0,9.7418,9.7991,9.7304,9.7876,29100.0
2008-09-26 12:30:00,17.09,17.19,17.07,17.19,22950.0,9.7876,9.8449,9.7762,9.8449,22950.0
2008-09-26 13:00:00,17.2,17.36,17.19,17.32,33000.0,9.8506,9.9423,9.8449,9.9194,33000.0
2008-09-26 13:30:00,17.34,17.35,17.27,17.3,33750.0,9.9308,9.9365,9.8907,9.9079,33750.0
2008-09-26 14:00:00,17.31,17.33,17.27,17.27,18000.0,9.9136,9.9251,9.8907,9.8907,18000.0
2008-09-26 14:30:00,17.27,17.29,17.21,17.23,28650.0,9.8907,9.9022,9.8564,9.8678,28650.0
2008-09-26 15:00:00,17.21,17.25,17.11,17.2,26400.0,9.8564,9.8793,9.7991,9.8506,26400.0
2008-09-26 15:30:00,17.22,17.37,17.2,17.35,45000.0,9.8621,9.948,9.8506,9.9365,45000.0
2008-09-29 09:30:00,17.17,17.21,16.73,16.87,56100.0,9.8335,9.8564,9.5815,9.6616,56100.0
2008-09-29 10:00:00,16.87,16.91,16.83,16.87,60450.0,9.6616,9.6846,9.6387,9.6616,60450.0
2008-09-29 10:30:00,16.87,16.87,16.82,16.87,79350.0,9.6616,9.6616,9.633,9.6616,79350.0
2008-09-29 11:00:00,16.89,16.89,16.8,16.81,64350.0,9.6731,9.6731,9.6216,9.6273,64350.0
2008-09-29 11:30:00,16.8,16.81,16.77,16.81,46800.0,9.6216,9.6273,9.6044,9.6273,46800.0
2008-09-29 12:00:00,16.81,16.84,16.77,16.83,48750.0,9.6273,9.6445,9.6044,9.6387,48750.0
2008-09-29 12:30:00,16.81,16.97,16.77,16.9,36900.0,9.6273,9.7189,9.6044,9.6788,36900.0
2008-09-29 13:00:00,16.9,16.94,16.81,16.93,35400.0,9.6788,9.7017,9.6273,9.696,35400.0
2008-09-29 13:30:00,16.92,16.95,16.63,16.72,125100.0,9.6903,9.7075,9.5242,9.5757,125100.0
2008-09-29 14:00:00,16.71,16.92,16.67,16.79,69450.0,9.57,9.6903,9.5471,9.6158,69450.0
2008-09-29 14:30:00,16.79,16.81,16.65,16.68,48150.0,9.6158,9.6273,9.5357,9.5528,48150.0
2008-09-29 15:00:00,16.69,16.73,16.57,16.58,76050.0,9.5586,9.5815,9.4898,9.4956,76050.0
2008-09-29 15:30:00,16.58,16.72,16.54,16.67,100950.0,9.4956,9.5757,9.4727,9.5471,100950.0
2008-09-30 09:30:00,16.89,16.95,16.62,16.62,278400.0,9.6731,9.7075,9.5185,9.5185,278400.0
2008-09-30 10:00:00,16.65,16.85,16.63,16.85,64050.0,9.5357,9.6502,9.5242,9.6502,64050.0
2008-09-30 10:30:00,16.84,16.86,16.76,16.8,95100.0,9.6445,9.6559,9.5986,9.6216,95100.0
2008-09-30 11:00:00,16.8,16.86,16.8,16.85,46650.0,9.6216,9.6559,9.6216,9.6502,46650.0
2008-09-30 11:30:00,16.84,16.93,16.83,16.9,55650.0,9.6445,9.696,9.6387,9.6788,55650.0
2008-09-30 12:00:00,16.9,16.91,16.83,16.84,37950.0,9.6788,9.6846,9.6387,9.6445,37950.0
2008-09-30 12:30:00,16.83,16.86,16.83,16.83,42900.0,9.6387,9.6559,9.6387,9.6387,42900.0
2008-09-30 13:00:00,16.83,16.85,16.8,16.8,54000.0,9.6387,9.6502,9.6216,9.6216,54000.0
2008-09-30 13:30:00,16.8,16.93,16.8,16.82,59850.0,9.6216,9.696,9.6216,9.633,59850.0
2008-09-30 14:00:00,16.82,16.83,16.8,16.83,83100.0,9.633,9.6387,9.6216,9.6387,83100.0
2008-09-30 14:30:00,16.84,16.89,16.82,16.88,109800.0,9.6445,9.6731,9.633,9.6674,109800.0
2008-09-30 15:00:00,16.88,17.06,16.87,17.05,105600.0,9.6674,9.7705,9.6616,9.7647,105600.0
2008-09-30 15:30:00,17.04,17.23,16.99,17.16,180900.0,9.759,9.8678,9.7304,9.8277,180900.0
2008-10-01 09:30:00,17.2,17.2,17.06,17.12,83250.0,9.8506,9.8506,9.7705,9.8048,83250.0
2008-10-01 10:00:00,17.11,17.27,16.99,17.25,80700.0,9.7991,9.8907,9.7304,9.8793,80700.0
2008-10-01 10:30:00,17.25,17.31,17.16,17.27,79950.0,9.8793,9.9136,9.8277,9.8907,79950.0
2008-10-01 11:00:00,17.27,17.31,17.22,17.29,111450.0,9.8907,9.9136,9.8621,9.9022,111450.0
2008-10-01 11:30:00,17.29,17.31,17.29,17.3,105150.0,9.9022,9.9136,9.9022,9.9079,105150.0
2008-10-01 12:00:00,17.3,17.31,17.28,17.28,68700.0,9.9079,9.9136,9.8965,9.8965,68700.0
2008-10-01 12:30:00,17.28,17.3,17.27,17.29,60000.0,9.8965,9.9079,9.8907,9.9022,60000.0
2008-10-01 13:00:00,17.29,17.29,17.26,17.28,34650.0,9.9022,9.9022,9.885,9.8965,34650.0
2008-10-01 13:30:00,17.28,17.31,17.25,17.28,214050.0,9.8965,9.9136,9.8793,9.8965,214050.0
2008-10-01 14:00:00,17.29,17.31,17.25,17.31,150450.0,9.9022,9.9136,9.8793,9.9136,150450.0
2008-10-01 14:30:00,17.3,17.31,17.29,17.29,198300.0,9.9079,9.9136,9.9022,9.9022,198300.0
2008-10-01 15:00:00,17.31,17.31,17.27,17.31,344550.0,9.9136,9.9136,9.8907,9.9136,344550.0
2008-10-01 15:30:00,17.31,17.41,17.0,17.17,1682550.0,9.9136,9.9709,9.7361,9.8335,1682550.0
2008-10-02 09:30:00,17.49,17.49,17.13,17.13,80700.0,10.0167,10.0167,9.8106,9.8106,80700.0
2008-10-02 10:00:00,17.13,17.21,17.1,17.13,126450.0,9.8106,9.8564,9.7934,9.8106,126450.0
2008-10-02 10:30:00,17.13,17.17,17.09,17.15,101700.0,9.8106,9.8335,9.7876,9.822,101700.0
2008-10-02 11:00:00,17.15,17.15,16.9,17.09,119100.0,9.822,9.822,9.6788,9.7876,119100.0
2008-10-02 11:30:00,17.09,17.26,17.04,17.24,111300.0,9.7876,9.885,9.759,9.8736,111300.0
2008-10-02 12:00:00,17.25,17.25,17.06,17.06,106650.0,9.8793,9.8793,9.7705,9.7705,106650.0
2008-10-02 12:30:00,17.08,17.14,17.01,17.13,55350.0,9.7819,9.8163,9.7418,9.8106,55350.0
2008-10-02 13:00:00,17.13,17.18,17.08,17.18,48900.0,9.8106,9.8392,9.7819,9.8392,48900.0
2008-10-02 13:30:00,17.19,17.25,17.13,17.21,73800.0,9.8449,9.8793,9.8106,9.8564,73800.0
2008-10-02 14:00:00,17.23,17.29,17.19,17.2,84300.0,9.8678,9.9022,9.8449,9.8506,84300.0
2008-10-02 14:30:00,17.2,17.29,17.11,17.29,79800.0,9.8506,9.9022,9.7991,9.9022,79800.0
2008-10-02 15:00:00,17.31,17.31,17.21,17.23,89100.0,9.9136,9.9136,9.8564,9.8678,89100.0
2008-10-02 15:30:00,17.23,17.35,17.19,17.29,184950.0,9.8678,9.9365,9.8449,9.9022,184950.0
2008-10-03 09:30:00,17.38,17.38,17.25,17.31,64800.0,9.9537,9.9537,9.8793,9.9136,64800.0
2008-10-03 10:00:00,17.3,17.59,17.27,17.59,85950.0,9.9079,10.074,9.8907,10.074,85950.0
2008-10-03 10:30:00,17.57,17.79,17.57,17.66,205950.0,10.0625,10.1885,10.0625,10.1141,205950.0
2008-10-03 11:00:00,17.67,17.69,17.49,17.52,116550.0,10.1198,10.1313,10.0167,10.0339,116550.0
2008-10-03 11:30:00,17.53,17.55,17.45,17.47,96450.0,10.0396,10.0511,9.9938,10.0053,96450.0
2008-10-03 12:00:00,17.47,17.55,17.47,17.54,94200.0,10.0053,10.0511,10.0053,10.0454,94200.0
2008-10-03 12:30:00,17.55,17.7,17.53,17.66,95100.0,10.0511,10.137,10.0396,10.1141,95100.0
2008-10-03 13:00:00,17.65,17.68,17.41,17.48,95550.0,10.1084,10.1255,9.9709,10.011,95550.0
2008-10-03 13:30:00,17.47,17.59,17.31,17.43,131250.0,10.0053,10.074,9.9136,9.9824,131250.0
2008-10-03 14:00:00,17.45,17.48,17.28,17.36,247050.0,9.9938,10.011,9.8965,9.9423,247050.0
2008-10-03 14:30:00,17.37,17.43,17.25,17.42,222450.0,9.948,9.9824,9.8793,9.9766,222450.0
2008-10-03 15:00:00,17.43,17.49,17.27,17.33,122700.0,9.9824,10.0167,9.8907,9.9251,122700.0
2008-10-03 15:30:00,17.33,17.36,17.16,17.19,149700.0,9.9251,9.9423,9.8277,9.8449,149700.0
2008-10-06 09:30:00,16.87,17.07,16.53,16.61,96300.0,9.6616,9.7762,9.4669,9.5127,96300.0
2008-10-06 10:00:00,16.62,16.63,16.43,16.53,103650.0,9.5185,9.5242,9.4097,9.4669,103650.0
2008-10-06 10:30:00,16.55,16.55,16.15,16.53,171150.0,9.4784,9.4784,9.2493,9.4669,171150.0
2008-10-06 11:00:00,16.53,16.8,16.49,16.71,121350.0,9.4669,9.6216,9.444,9.57,121350.0
2008-10-06 11:30:00,16.71,16.71,16.34,16.41,132300.0,9.57,9.57,9.3581,9.3982,132300.0
2008-10-06 12:00:00,16.43,16.55,16.34,16.4,99750.0,9.4097,9.4784,9.3581,9.3925,99750.0
2008-10-06 12:30:00,16.39,16.42,16.3,16.31,57300.0,9.3867,9.4039,9.3352,9.3409,57300.0
2008-10-06 13:00:00,16.31,16.47,16.27,16.41,82500.0,9.3409,9.4326,9.318,9.3982,82500.0
2008-10-06 13:30:00,16.4,16.41,16.24,16.37,81000.0,9.3925,9.3982,9.3008,9.3753,81000.0
2008-10-06 14:00:00,16.36,16.38,16.11,16.14,145500.0,9.3696,9.381,9.2264,9.2436,145500.0
2008-10-06 14:30:00,16.13,16.23,15.92,16.21,165150.0,9.2378,9.2951,9.1176,9.2837,165150.0
2008-10-06 15:00:00,16.22,16.77,16.16,16.74,219900.0,9.2894,9.6044,9.255,9.5872,219900.0
2008-10-06 15:30:00,16.74,17.13,16.67,17.04,380550.0,9.5872,9.8106,9.5471,9.759,380550.0
2008-10-07 09:30:00,17.31,17.31,17.0,17.15,85950.0,9.9136,9.9136,9.7361,9.822,85950.0
2008-10-07 10:00:00,17.13,17.18,16.97,17.03,193800.0,9.8106,9.8392,9.7189,9.7533,193800.0
2008-10-07 10:30:00,17.03,17.03,16.93,16.96,193800.0,9.7533,9.7533,9.696,9.7132,193800.0
2008-10-07 11:00:00,16.94,16.97,16.75,16.86,116100.0,9.7017,9.7189,9.5929,9.6559,116100.0
2008-10-07 11:30:00,16.85,17.05,16.83,16.9,68850.0,9.6502,9.7647,9.6387,9.6788,68850.0
2008-10-07 12:00:00,16.9,16.9,16.63,16.67,68850.0,9.6788,9.6788,9.5242,9.5471,68850.0
2008-10-07 12:30:00,16.67,16.69,16.53,16.61,56100.0,9.5471,9.5586,9.4669,9.5127,56100.0
2008-10-07 13:00:00,16.61,16.72,16.4,16.47,68700.0,9.5127,9.5757,9.3925,9.4326,68700.0
2008-10-07 13:30:00,16.45,16.59,16.23,16.3,71700.0,9.4211,9.5013,9.2951,9.3352,71700.0
2008-10-07 14:00:00,16.29,16.53,16.21,16.53,88050.0,9.3295,9.4669,9.2837,9.4669,88050.0
2008-10-07 14:30:00,16.53,16.65,16.33,16.36,86250.0,9.4669,9.5357,9.3524,9.3696,86250.0
2008-10-07 15:00:00,16.35,16.45,16.2,16.27,140550.0,9.3638,9.4211,9.2779,9.318,140550.0
2008-10-07 15:30:00,16.27,16.28,15.99,16.0,139800.0,9.318,9.3237,9.1577,9.1634,139800.0
2008-10-08 09:30:00,15.72,15.83,15.27,15.65,140700.0,9.003,9.066,8.7453,8.9629,140700.0
2008-10-08 10:00:00,15.7,15.75,15.42,15.55,95100.0,8.9916,9.0202,8.8312,8.9057,95100.0
2008-10-08 10:30:00,15.57,15.61,15.41,15.48,122250.0,8.9171,8.94,8.8255,8.8656,122250.0
2008-10-08 11:00:00,15.5,15.52,15.31,15.31,117300.0,8.877,8.8885,8.7682,8.7682,117300.0
2008-10-08 11:30:00,15.31,15.31,14.94,15.27,152700.0,8.7682,8.7682,8.5563,8.7453,152700.0
2008-10-08 12:00:00,15.27,15.27,15.05,15.07,103950.0,8.7453,8.7453,8.6193,8.6308,103950.0
2008-10-08 12:30:00,15.07,15.23,15.04,15.05,74250.0,8.6308,8.7224,8.6136,8.6193,74250.0
2008-10-08 13:00:00,15.07,15.49,15.06,15.35,76500.0,8.6308,8.8713,8.625,8.7911,76500.0
2008-10-08 13:30:00,15.35,15.59,15.25,15.59,126900.0,8.7911,8.9286,8.7339,8.9286,126900.0
2008-10-08 14:00:00,15.6,15.77,15.52,15.64,112650.0,8.9343,9.0317,8.8885,8.9572,112650.0
2008-10-08 14:30:00,15.67,15.67,15.39,15.57,117900.0,8.9744,8.9744,8.814,8.9171,117900.0
2008-10-08 15:00:00,15.57,15.77,15.45,15.7,103800.0,8.9171,9.0317,8.8484,8.9916,103800.0
2008-10-08 15:30:00,15.69,15.82,15.25,15.27,132450.0,8.9858,9.0603,8.7339,8.7453,132450.0
2008-10-09 09:30:00,15.26,15.44,15.15,15.15,78750.0,8.7396,8.8427,8.6766,8.6766,78750.0
2008-10-09 10:00:00,15.17,15.21,15.01,15.02,59400.0,8.688,8.7109,8.5964,8.6021,59400.0
2008-10-09 10:30:00,15.02,15.09,14.76,14.8,97350.0,8.6021,8.6422,8.4532,8.4761,97350.0
2008-10-09 11:00:00,14.83,15.03,14.74,14.93,77700.0,8.4933,8.6079,8.4418,8.5506,77700.0
2008-10-09 11:30:00,14.97,15.07,14.8,14.8,51450.0,8.5735,8.6308,8.4761,8.4761,51450.0
2008-10-09 12:00:00,14.81,14.94,14.79,14.83,44250.0,8.4819,8.5563,8.4704,8.4933,44250.0
2008-10-09 12:30:00,14.83,14.9,14.76,14.9,50100.0,8.4933,8.5334,8.4532,8.5334,50100.0
2008-10-09 13:00:00,14.9,14.95,14.77,14.88,52800.0,8.5334,8.562,8.459,8.522,52800.0
2008-10-09 13:30:00,14.89,14.91,14.75,14.79,58200.0,8.5277,8.5391,8.4475,8.4704,58200.0
2008-10-09 14:00:00,14.79,14.86,14.61,14.71,72750.0,8.4704,8.5105,8.3673,8.4246,72750.0
2008-10-09 14:30:00,14.71,14.8,14.61,14.62,57000.0,8.4246,8.4761,8.3673,8.373,57000.0
2008-10-09 15:00:00,14.62,14.62,14.35,14.45,177000.0,8.373,8.373,8.2184,8.2757,177000.0
2008-10-09 15:30:00,14.46,14.5,13.94,13.95,234450.0,8.2814,8.3043,7.9836,7.9893,234450.0
2008-10-10 09:30:00,13.5,13.95,12.67,13.47,230850.0,7.7316,7.9893,7.2563,7.7144,230850.0
2008-10-10 10:00:00,13.43,13.79,13.29,13.53,190350.0,7.6915,7.8977,7.6113,7.7488,190350.0
2008-10-10 10:30:00,13.52,13.6,13.11,13.3,158250.0,7.7431,7.7889,7.5083,7.6171,158250.0
2008-10-10 11:00:00,13.32,13.4,13.06,13.14,154350.0,7.6285,7.6743,7.4796,7.5254,154350.0
2008-10-10 11:30:00,13.13,13.21,12.93,13.05,118050.0,7.5197,7.5655,7.4052,7.4739,118050.0
2008-10-10 12:00:00,13.05,13.31,13.01,13.08,82200.0,7.4739,7.6228,7.451,7.4911,82200.0
2008-10-10 12:30:00,13.07,13.27,13.01,13.07,78150.0,7.4853,7.5999,7.451,7.4853,78150.0
2008-10-10 13:00:00,13.09,13.11,12.86,13.08,76500.0,7.4968,7.5083,7.3651,7.4911,76500.0
2008-10-10 13:30:00,13.08,13.11,12.65,12.82,93750.0,7.4911,7.5083,7.2448,7.3422,93750.0
2008-10-10 14:00:00,12.81,13.05,12.57,12.59,122550.0,7.3364,7.4739,7.199,7.2104,122550.0
2008-10-10 14:30:00,12.59,12.73,12.46,12.65,108300.0,7.2104,7.2906,7.136,7.2448,108300.0
2008-10-10 15:00:00,12.63,13.59,12.6,13.51,187800.0,7.2333,7.7832,7.2162,7.7373,187800.0
2008-10-10 15:30:00,13.51,13.88,13.34,13.55,276450.0,7.7373,7.9492,7.64,7.7602,276450.0
2008-10-13 09:30:00,13.69,14.34,13.52,14.33,109350.0,7.8404,8.2127,7.7431,8.207,109350.0
2008-10-13 10:00:00,14.31,14.59,14.21,14.58,71850.0,8.1955,8.3559,8.1382,8.3501,71850.0
2008-10-13 10:30:00,14.57,14.72,14.51,14.62,112650.0,8.3444,8.4303,8.31,8.373,112650.0
2008-10-13 11:00:00,14.62,14.75,14.57,14.7,63000.0,8.373,8.4475,8.3444,8.4189,63000.0
2008-10-13 11:30:00,14.68,14.84,14.66,14.67,63600.0,8.4074,8.499,8.396,8.4017,63600.0
2008-10-13 12:00:00,14.67,14.77,14.63,14.65,87750.0,8.4017,8.459,8.3788,8.3902,87750.0
2008-10-13 12:30:00,14.65,14.67,14.56,14.57,59850.0,8.3902,8.4017,8.3387,8.3444,59850.0
2008-10-13 13:00:00,14.58,14.66,14.58,14.64,50550.0,8.3501,8.396,8.3501,8.3845,50550.0
2008-10-13 13:30:00,14.65,14.71,14.57,14.57,54000.0,8.3902,8.4246,8.3444,8.3444,54000.0
2008-10-13 14:00:00,14.57,14.59,14.41,14.41,69000.0,8.3444,8.3559,8.2528,8.2528,69000.0
2008-10-13 14:30:00,14.4,14.71,14.39,14.7,83100.0,8.247,8.4246,8.2413,8.4189,83100.0
2008-10-13 15:00:00,14.7,14.87,14.7,14.84,94350.0,8.4189,8.5162,8.4189,8.499,94350.0
2008-10-13 15:30:00,14.84,15.19,14.81,15.19,145800.0,8.499,8.6995,8.4819,8.6995,145800.0
2008-10-14 09:30:00,15.43,15.75,15.3,15.51,214800.0,8.8369,9.0202,8.7625,8.8828,214800.0
2008-10-14 10:00:00,15.49,15.64,15.3,15.4,153300.0,8.8713,8.9572,8.7625,8.8198,153300.0
2008-10-14 10:30:00,15.41,15.45,15.09,15.26,139050.0,8.8255,8.8484,8.6422,8.7396,139050.0
2008-10-14 11:00:00,15.27,15.48,15.16,15.46,124800.0,8.7453,8.8656,8.6823,8.8541,124800.0
2008-10-14 11:30:00,15.46,15.51,15.23,15.25,83550.0,8.8541,8.8828,8.7224,8.7339,83550.0
2008-10-14 12:00:00,15.23,15.34,15.09,15.27,110700.0,8.7224,8.7854,8.6422,8.7453,110700.0
2008-10-14 12:30:00,15.26,15.34,15.2,15.21,48900.0,8.7396,8.7854,8.7052,8.7109,48900.0
2008-10-14 13:00:00,15.21,15.24,15.13,15.19,65250.0,8.7109,8.7281,8.6651,8.6995,65250.0
2008-10-14 13:30:00,15.19,15.27,15.07,15.13,63900.0,8.6995,8.7453,8.6308,8.6651,63900.0
2008-10-14 14:00:00,15.13,15.21,14.87,15.05,93750.0,8.6651,8.7109,8.5162,8.6193,93750.0
2008-10-14 14:30:00,15.05,15.07,14.62,14.69,125400.0,8.6193,8.6308,8.373,8.4131,125400.0
2008-10-14 15:00:00,14.69,15.19,14.67,15.19,116100.0,8.4131,8.6995,8.4017,8.6995,116100.0
2008-10-14 15:30:00,15.19,15.4,15.17,15.25,156600.0,8.6995,8.8198,8.688,8.7339,156600.0
2008-10-15 09:30:00,14.93,15.72,14.31,14.49,73800.0,8.5506,9.003,8.1955,8.2986,73800.0
2008-10-15 10:00:00,14.49,14.55,14.31,14.48,71250.0,8.2986,8.333,8.1955,8.2929,71250.0
2008-10-15 10:30:00,14.49,14.57,14.26,14.37,77100.0,8.2986,8.3444,8.1669,8.2299,77100.0
2008-10-15 11:00:00,14.37,14.42,14.29,14.37,74700.0,8.2299,8.2585,8.1841,8.2299,74700.0
2008-10-15 11:30:00,14.35,14.49,14.33,14.47,96750.0,8.2184,8.2986,8.207,8.2871,96750.0
2008-10-15 12:00:00,14.46,14.53,14.27,14.31,95250.0,8.2814,8.3215,8.1726,8.1955,95250.0
2008-10-15 12:30:00,14.3,14.46,14.3,14.38,65400.0,8.1898,8.2814,8.1898,8.2356,65400.0
2008-10-15 13:00:00,14.34,14.34,14.12,14.19,55050.0,8.2127,8.2127,8.0867,8.1268,55050.0
2008-10-15 13:30:00,14.19,14.19,14.04,14.09,71850.0,8.1268,8.1268,8.0409,8.0695,71850.0
2008-10-15 14:00:00,14.09,14.29,14.04,14.28,66300.0,8.0695,8.1841,8.0409,8.1783,66300.0
2008-10-15 14:30:00,14.27,14.39,14.19,14.28,60450.0,8.1726,8.2413,8.1268,8.1783,60450.0
2008-10-15 15:00:00,14.27,14.47,14.18,14.21,107400.0,8.1726,8.2871,8.1211,8.1382,107400.0
2008-10-15 15:30:00,14.22,14.31,14.01,14.13,142650.0,8.144,8.1955,8.0237,8.0924,142650.0
2008-10-16 09:30:00,14.01,14.38,13.85,14.31,135000.0,8.0237,8.2356,7.9321,8.1955,135000.0
2008-10-16 10:00:00,14.29,14.33,13.95,13.96,80700.0,8.1841,8.207,7.9893,7.9951,80700.0
2008-10-16 10:30:00,13.95,13.95,13.69,13.76,58350.0,7.9893,7.9893,7.8404,7.8805,58350.0
2008-10-16 11:00:00,13.77,13.85,13.57,13.72,115650.0,7.8862,7.9321,7.7717,7.8576,115650.0
2008-10-16 11:30:00,13.71,14.0,13.71,13.93,92400.0,7.8519,8.018,7.8519,7.9779,92400.0
2008-10-16 12:00:00,13.91,14.33,13.84,14.25,88200.0,7.9664,8.207,7.9263,8.1611,88200.0
2008-10-16 12:30:00,14.23,14.27,14.05,14.11,90600.0,8.1497,8.1726,8.0466,8.081,90600.0
2008-10-16 13:00:00,14.11,14.32,14.11,14.24,84900.0,8.081,8.2012,8.081,8.1554,84900.0
2008-10-16 13:30:00,14.21,14.33,14.05,14.27,106500.0,8.1382,8.207,8.0466,8.1726,106500.0
2008-10-16 14:00:00,14.25,14.28,14.09,14.13,127650.0,8.1611,8.1783,8.0695,8.0924,127650.0
2008-10-16 14:30:00,14.13,14.35,14.07,14.33,302700.0,8.0924,8.2184,8.0581,8.207,302700.0
2008-10-16 15:00:00,14.34,14.67,14.31,14.65,175200.0,8.2127,8.4017,8.1955,8.3902,175200.0
2008-10-16 15:30:00,14.68,15.09,14.49,15.02,330000.0,8.4074,8.6422,8.2986,8.6021,330000.0
2008-10-17 09:30:00,14.91,14.91,14.3,14.77,113850.0,8.5391,8.5391,8.1898,8.459,113850.0
2008-10-17 10:00:00,14.81,14.85,14.55,14.69,94950.0,8.4819,8.5048,8.333,8.4131,94950.0
2008-10-17 10:30:00,14.72,14.91,14.54,14.91,97950.0,8.4303,8.5391,8.3272,8.5391,97950.0
2008-10-17 11:00:00,14.88,14.94,14.6,14.67,78300.0,8.522,8.5563,8.3616,8.4017,78300.0
2008-10-17 11:30:00,14.65,14.9,14.65,14.83,58350.0,8.3902,8.5334,8.3902,8.4933,58350.0
2008-10-17 12:00:00,14.83,14.87,14.74,14.76,71700.0,8.4933,8.5162,8.4418,8.4532,71700.0
2008-10-17 12:30:00,14.77,14.83,14.66,14.81,163350.0,8.459,8.4933,8.396,8.4819,163350.0
2008-10-17 13:00:00,14.8,14.85,14.75,14.81,109350.0,8.4761,8.5048,8.4475,8.4819,109350.0
2008-10-17 13:30:00,14.82,14.92,14.8,14.85,191850.0,8.4876,8.5449,8.4761,8.5048,191850.0
2008-10-17 14:00:00,14.87,14.91,14.57,14.61,105000.0,8.5162,8.5391,8.3444,8.3673,105000.0
2008-10-17 14:30:00,14.62,14.69,14.45,14.63,96900.0,8.373,8.4131,8.2757,8.3788,96900.0
2008-10-17 15:00:00,14.63,14.75,14.32,14.47,133200.0,8.3788,8.4475,8.2012,8.2871,133200.0
2008-10-17 15:30:00,14.44,14.57,14.3,14.34,138450.0,8.27,8.3444,8.1898,8.2127,138450.0
2008-10-20 09:30:00,14.53,14.8,14.35,14.78,46650.0,8.3215,8.4761,8.2184,8.4647,46650.0
2008-10-20 10:00:00,14.79,14.9,14.69,14.7,54300.0,8.4704,8.5334,8.4131,8.4189,54300.0
2008-10-20 10:30:00,14.72,14.87,14.63,14.67,62250.0,8.4303,8.5162,8.3788,8.4017,62250.0
2008-10-20 11:00:00,14.67,14.78,14.52,14.77,50550.0,8.4017,8.4647,8.3158,8.459,50550.0
2008-10-20 11:30:00,14.77,14.97,14.75,14.95,54150.0,8.459,8.5735,8.4475,8.562,54150.0
2008-10-20 12:00:00,14.95,15.02,14.87,14.97,71100.0,8.562,8.6021,8.5162,8.5735,71100.0
2008-10-20 12:30:00,14.97,15.03,14.93,14.99,64500.0,8.5735,8.6079,8.5506,8.5849,64500.0
2008-10-20 13:00:00,14.98,15.15,14.9,15.15,63450.0,8.5792,8.6766,8.5334,8.6766,63450.0
2008-10-20 13:30:00,15.15,15.23,15.13,15.17,57450.0,8.6766,8.7224,8.6651,8.688,57450.0
2008-10-20 14:00:00,15.18,15.31,15.13,15.15,51000.0,8.6938,8.7682,8.6651,8.6766,51000.0
2008-10-20 14:30:00,15.15,15.32,15.08,15.26,62250.0,8.6766,8.7739,8.6365,8.7396,62250.0
2008-10-20 15:00:00,15.25,15.37,15.19,15.35,80550.0,8.7339,8.8026,8.6995,8.7911,80550.0
2008-10-20 15:30:00,15.34,15.68,15.29,15.63,131700.0,8.7854,8.9801,8.7568,8.9515,131700.0
2008-10-21 09:30:00,15.4,15.79,15.28,15.38,102750.0,8.8198,9.0431,8.751,8.8083,102750.0
2008-10-21 10:00:00,15.41,15.69,15.4,15.65,73050.0,8.8255,8.9858,8.8198,8.9629,73050.0
2008-10-21 10:30:00,15.63,15.64,15.37,15.42,90150.0,8.9515,8.9572,8.8026,8.8312,90150.0
2008-10-21 11:00:00,15.42,15.57,15.41,15.53,60150.0,8.8312,8.9171,8.8255,8.8942,60150.0
2008-10-21 11:30:00,15.53,15.57,15.23,15.25,71850.0,8.8942,8.9171,8.7224,8.7339,71850.0
2008-10-21 12:00:00,15.25,15.35,15.22,15.35,70650.0,8.7339,8.7911,8.7167,8.7911,70650.0
2008-10-21 12:30:00,15.35,15.39,15.19,15.19,71250.0,8.7911,8.814,8.6995,8.6995,71250.0
2008-10-21 13:00:00,15.19,15.43,15.17,15.39,68550.0,8.6995,8.8369,8.688,8.814,68550.0
2008-10-21 13:30:00,15.39,15.48,15.34,15.39,53250.0,8.814,8.8656,8.7854,8.814,53250.0
2008-10-21 14:00:00,15.39,15.71,15.39,15.7,78900.0,8.814,8.9973,8.814,8.9916,78900.0
2008-10-21 14:30:00,15.71,15.85,15.67,15.73,74700.0,8.9973,9.0775,8.9744,9.0088,74700.0
2008-10-21 15:00:00,15.74,15.81,15.43,15.49,88050.0,9.0145,9.0546,8.8369,8.8713,88050.0
2008-10-21 15:30:00,15.48,15.5,15.27,15.34,124950.0,8.8656,8.877,8.7453,8.7854,124950.0
2008-10-22 09:30:00,14.88,14.98,14.63,14.73,66450.0,8.522,8.5792,8.3788,8.436,66450.0
2008-10-22 10:00:00,14.73,14.79,14.57,14.65,58650.0,8.436,8.4704,8.3444,8.3902,58650.0
2008-10-22 10:30:00,14.65,15.07,14.65,15.0,128550.0,8.3902,8.6308,8.3902,8.5907,128550.0
2008-10-22 11:00:00,14.98,15.07,14.89,14.92,72600.0,8.5792,8.6308,8.5277,8.5449,72600.0
2008-10-22 11:30:00,14.91,15.07,14.84,14.99,66300.0,8.5391,8.6308,8.499,8.5849,66300.0
2008-10-22 12:00:00,14.97,15.09,14.92,15.05,49500.0,8.5735,8.6422,8.5449,8.6193,49500.0
2008-10-22 12:30:00,15.04,15.05,14.88,14.89,39750.0,8.6136,8.6193,8.522,8.5277,39750.0
2008-10-22 13:00:00,14.89,14.89,14.71,14.74,58800.0,8.5277,8.5277,8.4246,8.4418,58800.0
2008-10-22 13:30:00,14.73,14.74,14.63,14.74,43500.0,8.436,8.4418,8.3788,8.4418,43500.0
2008-10-22 14:00:00,14.73,14.83,14.59,14.83,60900.0,8.436,8.4933,8.3559,8.4933,60900.0
2008-10-22 14:30:00,14.82,14.82,14.63,14.7,89700.0,8.4876,8.4876,8.3788,8.4189,89700.0
2008-10-22 15:00:00,14.69,14.75,14.57,14.57,104700.0,8.4131,8.4475,8.3444,8.3444,104700.0
2008-10-22 15:30:00,14.57,14.69,14.28,14.69,148650.0,8.3444,8.4131,8.1783,8.4131,148650.0
2008-10-23 09:30:00,14.73,15.03,14.73,15.02,85950.0,8.436,8.6079,8.436,8.6021,85950.0
2008-10-23 10:00:00,15.02,15.21,14.96,15.01,137250.0,8.6021,8.7109,8.5678,8.5964,137250.0
2008-10-23 10:30:00,15.0,15.49,15.0,15.49,92700.0,8.5907,8.8713,8.5907,8.8713,92700.0
2008-10-23 11:00:00,15.49,15.51,15.18,15.24,56400.0,8.8713,8.8828,8.6938,8.7281,56400.0
2008-10-23 11:30:00,15.24,15.43,15.24,15.42,52350.0,8.7281,8.8369,8.7281,8.8312,52350.0
2008-10-23 12:00:00,15.41,15.41,14.91,14.91,96150.0,8.8255,8.8255,8.5391,8.5391,96150.0
2008-10-23 12:30:00,14.91,15.08,14.89,14.93,109050.0,8.5391,8.6365,8.5277,8.5506,109050.0
2008-10-23 13:00:00,14.92,15.04,14.86,14.95,142050.0,8.5449,8.6136,8.5105,8.562,142050.0
2008-10-23 13:30:00,14.95,14.99,14.79,14.87,94950.0,8.562,8.5849,8.4704,8.5162,94950.0
2008-10-23 14:00:00,14.87,14.87,14.55,14.82,165150.0,8.5162,8.5162,8.333,8.4876,165150.0
2008-10-23 14:30:00,14.8,15.0,14.68,14.74,148950.0,8.4761,8.5907,8.4074,8.4418,148950.0
2008-10-23 15:00:00,14.79,15.17,14.75,14.99,117900.0,8.4704,8.688,8.4475,8.5849,117900.0
2008-10-23 15:30:00,14.99,15.28,14.84,15.25,413850.0,8.5849,8.751,8.499,8.7339,413850.0
2008-10-24 09:30:00,14.22,14.31,13.59,14.13,75600.0,8.144,8.1955,7.7832,8.0924,75600.0
2008-10-24 10:00:00,14.16,14.45,14.04,14.35,99450.0,8.1096,8.2757,8.0409,8.2184,99450.0
2008-10-24 10:30:00,14.35,14.73,14.33,14.65,91200.0,8.2184,8.436,8.207,8.3902,91200.0
2008-10-24 11:00:00,14.66,14.81,14.49,14.73,64500.0,8.396,8.4819,8.2986,8.436,64500.0
2008-10-24 11:30:00,14.75,14.8,14.6,14.69,75750.0,8.4475,8.4761,8.3616,8.4131,75750.0
2008-10-24 12:00:00,14.68,14.76,14.55,14.55,67050.0,8.4074,8.4532,8.333,8.333,67050.0
2008-10-24 12:30:00,14.52,14.6,14.46,14.57,72150.0,8.3158,8.3616,8.2814,8.3444,72150.0
2008-10-24 13:00:00,14.58,14.85,14.58,14.72,65400.0,8.3501,8.5048,8.3501,8.4303,65400.0
2008-10-24 13:30:00,14.71,14.71,14.53,14.59,86850.0,8.4246,8.4246,8.3215,8.3559,86850.0
2008-10-24 14:00:00,14.59,14.7,14.53,14.66,91350.0,8.3559,8.4189,8.3215,8.396,91350.0
2008-10-24 14:30:00,14.66,14.98,14.65,14.98,95700.0,8.396,8.5792,8.3902,8.5792,95700.0
2008-10-24 15:00:00,14.99,15.13,14.79,15.04,144750.0,8.5849,8.6651,8.4704,8.6136,144750.0
2008-10-24 15:30:00,15.05,15.15,14.85,14.96,148200.0,8.6193,8.6766,8.5048,8.5678,148200.0
2008-10-27 09:30:00,14.63,14.75,14.26,14.55,67950.0,8.3788,8.4475,8.1669,8.333,67950.0
2008-10-27 10:00:00,14.57,14.78,14.4,14.48,64200.0,8.3444,8.4647,8.247,8.2929,64200.0
2008-10-27 10:30:00,14.49,14.65,14.31,14.65,54450.0,8.2986,8.3902,8.1955,8.3902,54450.0
2008-10-27 11:00:00,14.64,14.67,14.33,14.35,76200.0,8.3845,8.4017,8.207,8.2184,76200.0
2008-10-27 11:30:00,14.35,14.38,14.13,14.17,106800.0,8.2184,8.2356,8.0924,8.1153,106800.0
2008-10-27 12:00:00,14.17,14.43,14.17,14.35,78600.0,8.1153,8.2642,8.1153,8.2184,78600.0
2008-10-27 12:30:00,14.35,14.58,14.32,14.58,78900.0,8.2184,8.3501,8.2012,8.3501,78900.0
2008-10-27 13:00:00,14.59,14.61,14.45,14.61,51450.0,8.3559,8.3673,8.2757,8.3673,51450.0
2008-10-27 13:30:00,14.63,14.65,14.42,14.43,63000.0,8.3788,8.3902,8.2585,8.2642,63000.0
2008-10-27 14:00:00,14.43,14.48,14.24,14.24,86400.0,8.2642,8.2929,8.1554,8.1554,86400.0
2008-10-27 14:30:00,14.25,14.36,14.16,14.21,82200.0,8.1611,8.2241,8.1096,8.1382,82200.0
2008-10-27 15:00:00,14.21,14.37,14.19,14.24,91200.0,8.1382,8.2299,8.1268,8.1554,91200.0
2008-10-27 15:30:00,14.26,14.31,13.91,13.94,159900.0,8.1669,8.1955,7.9664,7.9836,159900.0
2008-10-28 09:30:00,14.21,14.23,13.87,14.07,75600.0,8.1382,8.1497,7.9435,8.0581,75600.0
2008-10-28 10:00:00,14.07,14.07,13.89,13.93,57150.0,8.0581,8.0581,7.955,7.9779,57150.0
2008-10-28 10:30:00,13.93,13.99,13.79,13.84,76950.0,7.9779,8.0122,7.8977,7.9263,76950.0
2008-10-28 11:00:00,13.83,13.92,13.77,13.84,66900.0,7.9206,7.9721,7.8862,7.9263,66900.0
2008-10-28 11:30:00,13.83,13.97,13.83,13.92,43650.0,7.9206,8.0008,7.9206,7.9721,43650.0
2008-10-28 12:00:00,13.92,13.95,13.85,13.89,35550.0,7.9721,7.9893,7.9321,7.955,35550.0
2008-10-28 12:30:00,13.89,14.05,13.89,14.05,31650.0,7.955,8.0466,7.955,8.0466,31650.0
2008-10-28 13:00:00,14.04,14.18,14.01,14.04,56400.0,8.0409,8.1211,8.0237,8.0409,56400.0
2008-10-28 13:30:00,14.05,14.05,13.89,13.91,39450.0,8.0466,8.0466,7.955,7.9664,39450.0
2008-10-28 14:00:00,13.89,14.23,13.89,14.23,38400.0,7.955,8.1497,7.955,8.1497,38400.0
2008-10-28 14:30:00,14.23,14.51,14.21,14.49,61950.0,8.1497,8.31,8.1382,8.2986,61950.0
2008-10-28 15:00:00,14.47,14.64,14.29,14.62,80850.0,8.2871,8.3845,8.1841,8.373,80850.0
2008-10-28 15:30:00,14.61,15.02,14.43,15.02,197550.0,8.3673,8.6021,8.2642,8.6021,197550.0
2008-10-29 09:30:00,15.06,15.17,14.78,15.09,49950.0,8.625,8.688,8.4647,8.6422,49950.0
2008-10-29 10:00:00,15.1,15.28,15.0,15.12,47700.0,8.6479,8.751,8.5907,8.6594,47700.0
2008-10-29 10:30:00,15.12,15.12,14.96,15.06,35850.0,8.6594,8.6594,8.5678,8.625,35850.0
2008-10-29 11:00:00,15.04,15.13,14.98,15.1,65400.0,8.6136,8.6651,8.5792,8.6479,65400.0
2008-10-29 11:30:00,15.09,15.15,15.0,15.08,74100.0,8.6422,8.6766,8.5907,8.6365,74100.0
2008-10-29 12:00:00,15.09,15.14,15.01,15.11,76350.0,8.6422,8.6709,8.5964,8.6537,76350.0
2008-10-29 12:30:00,15.11,15.17,15.02,15.02,40200.0,8.6537,8.688,8.6021,8.6021,40200.0
2008-10-29 13:00:00,15.03,15.1,14.99,15.07,48150.0,8.6079,8.6479,8.5849,8.6308,48150.0
2008-10-29 13:30:00,15.08,15.23,15.08,15.11,40800.0,8.6365,8.7224,8.6365,8.6537,40800.0
2008-10-29 14:00:00,15.13,15.26,14.91,15.07,62550.0,8.6651,8.7396,8.5391,8.6308,62550.0
2008-10-29 14:30:00,15.07,15.17,14.86,15.13,82350.0,8.6308,8.688,8.5105,8.6651,82350.0
2008-10-29 15:00:00,15.15,15.49,15.01,15.34,85200.0,8.6766,8.8713,8.5964,8.7854,85200.0
2008-10-29 15:30:00,15.33,15.45,15.02,15.03,180750.0,8.7797,8.8484,8.6021,8.6079,180750.0
2008-10-30 09:30:00,15.33,15.49,15.09,15.3,50700.0,8.7797,8.8713,8.6422,8.7625,50700.0
2008-10-30 10:00:00,15.3,15.43,15.18,15.21,43050.0,8.7625,8.8369,8.6938,8.7109,43050.0
2008-10-30 10:30:00,15.21,15.21,14.99,15.17,42750.0,8.7109,8.7109,8.5849,8.688,42750.0
2008-10-30 11:00:00,15.19,15.37,15.18,15.24,72300.0,8.6995,8.8026,8.6938,8.7281,72300.0
2008-10-30 11:30:00,15.23,15.24,14.89,14.99,56550.0,8.7224,8.7281,8.5277,8.5849,56550.0
2008-10-30 12:00:00,15.0,15.15,14.97,15.09,41700.0,8.5907,8.6766,8.5735,8.6422,41700.0
2008-10-30 12:30:00,15.09,15.22,15.06,15.06,28800.0,8.6422,8.7167,8.625,8.625,28800.0
2008-10-30 13:00:00,15.05,15.21,15.04,15.07,46500.0,8.6193,8.7109,8.6136,8.6308,46500.0
2008-10-30 13:30:00,15.05,15.17,14.98,15.14,41100.0,8.6193,8.688,8.5792,8.6709,41100.0
2008-10-30 14:00:00,15.14,15.38,15.13,15.35,50400.0,8.6709,8.8083,8.6651,8.7911,50400.0
2008-10-30 14:30:00,15.35,15.42,15.25,15.42,62850.0,8.7911,8.8312,8.7339,8.8312,62850.0
2008-10-30 15:00:00,15.42,15.46,15.28,15.45,115800.0,8.8312,8.8541,8.751,8.8484,115800.0
2008-10-30 15:30:00,15.45,15.67,15.32,15.65,202950.0,8.8484,8.9744,8.7739,8.9629,202950.0
2008-10-31 09:30:00,15.59,15.82,15.33,15.47,77250.0,8.9286,9.0603,8.7797,8.8599,77250.0
2008-10-31 10:00:00,15.48,15.61,15.42,15.48,60150.0,8.8656,8.94,8.8312,8.8656,60150.0
2008-10-31 10:30:00,15.5,15.57,15.45,15.55,41400.0,8.877,8.9171,8.8484,8.9057,41400.0
2008-10-31 11:00:00,15.57,15.89,15.54,15.72,77400.0,8.9171,9.1004,8.8999,9.003,77400.0
2008-10-31 11:30:00,15.73,15.77,15.65,15.69,33900.0,9.0088,9.0317,8.9629,8.9858,33900.0
2008-10-31 12:00:00,15.69,15.71,15.57,15.59,37050.0,8.9858,8.9973,8.9171,8.9286,37050.0
2008-10-31 12:30:00,15.58,15.6,15.49,15.6,29250.0,8.9228,8.9343,8.8713,8.9343,29250.0
2008-10-31 13:00:00,15.59,15.81,15.57,15.78,48450.0,8.9286,9.0546,8.9171,9.0374,48450.0
2008-10-31 13:30:00,15.77,15.89,15.76,15.8,45450.0,9.0317,9.1004,9.0259,9.0488,45450.0
2008-10-31 14:00:00,15.79,15.87,15.66,15.73,52350.0,9.0431,9.0889,8.9687,9.0088,52350.0
2008-10-31 14:30:00,15.73,15.86,15.71,15.82,67350.0,9.0088,9.0832,8.9973,9.0603,67350.0
2008-10-31 15:00:00,15.82,15.95,15.65,15.69,122250.0,9.0603,9.1348,8.9629,8.9858,122250.0
2008-10-31 15:30:00,15.73,15.99,15.63,15.89,316650.0,9.0088,9.1577,8.9515,9.1004,316650.0
2008-11-03 09:30:00,15.85,16.31,15.83,15.96,61200.0,9.0775,9.3409,9.066,9.1405,61200.0
2008-11-03 10:00:00,15.95,16.19,15.95,16.04,36000.0,9.1348,9.2722,9.1348,9.1863,36000.0
2008-11-03 10:30:00,16.04,16.11,15.96,16.07,47100.0,9.1863,9.2264,9.1405,9.2035,47100.0
2008-11-03 11:00:00,16.07,16.17,16.07,16.16,40050.0,9.2035,9.2607,9.2035,9.255,40050.0
2008-11-03 11:30:00,16.16,16.25,16.15,16.2,30000.0,9.255,9.3066,9.2493,9.2779,30000.0
2008-11-03 12:00:00,16.2,16.2,16.15,16.17,31050.0,9.2779,9.2779,9.2493,9.2607,31050.0
2008-11-03 12:30:00,16.17,16.17,16.06,16.1,33000.0,9.2607,9.2607,9.1978,9.2207,33000.0
2008-11-03 13:00:00,16.1,16.15,16.03,16.03,42600.0,9.2207,9.2493,9.1806,9.1806,42600.0
2008-11-03 13:30:00,16.03,16.07,15.98,15.99,67050.0,9.1806,9.2035,9.1519,9.1577,67050.0
2008-11-03 14:00:00,16.0,16.01,15.93,15.99,66000.0,9.1634,9.1691,9.1233,9.1577,66000.0
2008-11-03 14:30:00,16.01,16.01,15.93,15.97,70500.0,9.1691,9.1691,9.1233,9.1462,70500.0
2008-11-03 15:00:00,15.94,15.96,15.81,15.87,88500.0,9.129,9.1405,9.0546,9.0889,88500.0
2008-11-03 15:30:00,15.87,15.94,15.8,15.89,118350.0,9.0889,9.129,9.0488,9.1004,118350.0
2008-11-04 09:30:00,16.17,16.32,15.99,16.0,47250.0,9.2607,9.3467,9.1577,9.1634,47250.0
2008-11-04 10:00:00,16.0,16.2,15.96,16.17,40950.0,9.1634,9.2779,9.1405,9.2607,40950.0
2008-11-04 10:30:00,16.18,16.24,16.15,16.19,41100.0,9.2665,9.3008,9.2493,9.2722,41100.0
2008-11-04 11:00:00,16.21,16.25,16.09,16.11,52350.0,9.2837,9.3066,9.2149,9.2264,52350.0
2008-11-04 11:30:00,16.12,16.13,16.06,16.06,27750.0,9.2321,9.2378,9.1978,9.1978,27750.0
2008-11-04 12:00:00,16.06,16.09,15.96,15.99,38700.0,9.1978,9.2149,9.1405,9.1577,38700.0
2008-11-04 12:30:00,16.0,16.03,15.97,15.99,31650.0,9.1634,9.1806,9.1462,9.1577,31650.0
2008-11-04 13:00:00,15.99,15.99,15.92,15.95,32250.0,9.1577,9.1577,9.1176,9.1348,32250.0
2008-11-04 13:30:00,15.95,15.99,15.92,15.95,51900.0,9.1348,9.1577,9.1176,9.1348,51900.0
2008-11-04 14:00:00,15.95,15.95,15.75,15.84,77250.0,9.1348,9.1348,9.0202,9.0718,77250.0
2008-11-04 14:30:00,15.85,15.9,15.63,15.69,49650.0,9.0775,9.1061,8.9515,8.9858,49650.0
2008-11-04 15:00:00,15.7,15.89,15.69,15.85,54300.0,8.9916,9.1004,8.9858,9.0775,54300.0
2008-11-04 15:30:00,15.87,15.99,15.86,15.9,103500.0,9.0889,9.1577,9.0832,9.1061,103500.0
2008-11-05 09:30:00,15.57,15.81,15.42,15.75,38400.0,8.9171,9.0546,8.8312,9.0202,38400.0
2008-11-05 10:00:00,15.75,15.99,15.71,15.91,57900.0,9.0202,9.1577,8.9973,9.1118,57900.0
2008-11-05 10:30:00,15.94,16.04,15.89,15.89,50700.0,9.129,9.1863,9.1004,9.1004,50700.0
2008-11-05 11:00:00,15.89,15.97,15.81,15.81,50100.0,9.1004,9.1462,9.0546,9.0546,50100.0
2008-11-05 11:30:00,15.8,15.84,15.72,15.77,39750.0,9.0488,9.0718,9.003,9.0317,39750.0
2008-11-05 12:00:00,15.75,15.81,15.58,15.6,50550.0,9.0202,9.0546,8.9228,8.9343,50550.0
2008-11-05 12:30:00,15.61,15.66,15.56,15.61,33450.0,8.94,8.9687,8.9114,8.94,33450.0
2008-11-05 13:00:00,15.63,15.71,15.59,15.65,29400.0,8.9515,8.9973,8.9286,8.9629,29400.0
2008-11-05 13:30:00,15.65,15.66,15.56,15.57,46800.0,8.9629,8.9687,8.9114,8.9171,46800.0
2008-11-05 14:00:00,15.57,15.66,15.53,15.66,42750.0,8.9171,8.9687,8.8942,8.9687,42750.0
2008-11-05 14:30:00,15.66,15.77,15.62,15.67,56550.0,8.9687,9.0317,8.9458,8.9744,56550.0
2008-11-05 15:00:00,15.67,15.76,15.51,15.65,78150.0,8.9744,9.0259,8.8828,8.9629,78150.0
2008-11-05 15:30:00,15.65,15.67,15.37,15.41,210000.0,8.9629,8.9744,8.8026,8.8255,210000.0
2008-11-06 09:30:00,15.43,15.69,15.35,15.44,36750.0,8.8369,8.9858,8.7911,8.8427,36750.0
2008-11-06 10:00:00,15.4,15.54,15.27,15.49,58650.0,8.8198,8.8999,8.7453,8.8713,58650.0
2008-11-06 10:30:00,15.5,15.57,15.47,15.53,118500.0,8.877,8.9171,8.8599,8.8942,118500.0
2008-11-06 11:00:00,15.57,15.7,15.57,15.6,137100.0,8.9171,8.9916,8.9171,8.9343,137100.0
2008-11-06 11:30:00,15.61,15.63,15.45,15.47,36450.0,8.94,8.9515,8.8484,8.8599,36450.0
2008-11-06 12:00:00,15.43,15.46,15.35,15.43,73950.0,8.8369,8.8541,8.7911,8.8369,73950.0
2008-11-06 12:30:00,15.43,15.43,15.29,15.39,84450.0,8.8369,8.8369,8.7568,8.814,84450.0
2008-11-06 13:00:00,15.39,15.39,15.27,15.31,52200.0,8.814,8.814,8.7453,8.7682,52200.0
2008-11-06 13:30:00,15.31,15.32,15.21,15.3,72750.0,8.7682,8.7739,8.7109,8.7625,72750.0
2008-11-06 14:00:00,15.29,15.38,15.27,15.27,86250.0,8.7568,8.8083,8.7453,8.7453,86250.0
2008-11-06 14:30:00,15.27,15.55,15.27,15.39,75750.0,8.7453,8.9057,8.7453,8.814,75750.0
2008-11-06 15:00:00,15.39,15.47,15.17,15.22,100200.0,8.814,8.8599,8.688,8.7167,100200.0
2008-11-06 15:30:00,15.21,15.39,15.21,15.28,107250.0,8.7109,8.814,8.7109,8.751,107250.0
2008-11-07 09:30:00,15.41,15.61,15.29,15.61,44250.0,8.8255,8.94,8.7568,8.94,44250.0
2008-11-07 10:00:00,15.61,15.79,15.61,15.67,54450.0,8.94,9.0431,8.94,8.9744,54450.0
2008-11-07 10:30:00,15.69,15.87,15.65,15.78,43950.0,8.9858,9.0889,8.9629,9.0374,43950.0
2008-11-07 11:00:00,15.81,15.85,15.66,15.68,76350.0,9.0546,9.0775,8.9687,8.9801,76350.0
2008-11-07 11:30:00,15.68,15.75,15.64,15.73,65250.0,8.9801,9.0202,8.9572,9.0088,65250.0
2008-11-07 12:00:00,15.73,15.77,15.59,15.62,89550.0,9.0088,9.0317,8.9286,8.9458,89550.0
2008-11-07 12:30:00,15.63,15.66,15.53,15.61,34800.0,8.9515,8.9687,8.8942,8.94,34800.0
2008-11-07 13:00:00,15.62,15.67,15.59,15.67,36300.0,8.9458,8.9744,8.9286,8.9744,36300.0
2008-11-07 13:30:00,15.67,15.69,15.61,15.66,38400.0,8.9744,8.9858,8.94,8.9687,38400.0
2008-11-07 14:00:00,15.65,15.66,15.51,15.55,40050.0,8.9629,8.9687,8.8828,8.9057,40050.0
2008-11-07 14:30:00,15.55,15.67,15.39,15.39,67350.0,8.9057,8.9744,8.814,8.814,67350.0
2008-11-07 15:00:00,15.39,15.51,15.29,15.42,70500.0,8.814,8.8828,8.7568,8.8312,70500.0
2008-11-07 15:30:00,15.42,15.62,15.39,15.6,198750.0,8.8312,8.9458,8.814,8.9343,198750.0
2008-11-10 09:30:00,15.65,15.89,15.65,15.79,32850.0,8.9629,9.1004,8.9629,9.0431,32850.0
2008-11-10 10:00:00,15.83,15.87,15.69,15.7,29100.0,9.066,9.0889,8.9858,8.9916,29100.0
2008-11-10 10:30:00,15.69,15.77,15.63,15.7,48900.0,8.9858,9.0317,8.9515,8.9916,48900.0
2008-11-10 11:00:00,15.71,15.84,15.65,15.8,40800.0,8.9973,9.0718,8.9629,9.0488,40800.0
2008-11-10 11:30:00,15.81,15.83,15.69,15.75,60750.0,9.0546,9.066,8.9858,9.0202,60750.0
2008-11-10 12:00:00,15.74,15.97,15.74,15.87,102900.0,9.0145,9.1462,9.0145,9.0889,102900.0
2008-11-10 12:30:00,15.87,15.87,15.76,15.82,56100.0,9.0889,9.0889,9.0259,9.0603,56100.0
2008-11-10 13:00:00,15.8,15.95,15.75,15.95,48000.0,9.0488,9.1348,9.0202,9.1348,48000.0
2008-11-10 13:30:00,15.95,15.98,15.83,15.96,35550.0,9.1348,9.1519,9.066,9.1405,35550.0
2008-11-10 14:00:00,15.95,15.99,15.9,15.94,49200.0,9.1348,9.1577,9.1061,9.129,49200.0
2008-11-10 14:30:00,15.94,15.96,15.81,15.85,59550.0,9.129,9.1405,9.0546,9.0775,59550.0
2008-11-10 15:00:00,15.85,15.96,15.77,15.82,103350.0,9.0775,9.1405,9.0317,9.0603,103350.0
2008-11-10 15:30:00,15.83,16.0,15.76,15.93,142350.0,9.066,9.1634,9.0259,9.1233,142350.0
2008-11-11 09:30:00,14.93,15.06,14.7,14.87,126750.0,8.5506,8.625,8.4189,8.5162,126750.0
2008-11-11 10:00:00,14.86,14.97,14.81,14.84,138000.0,8.5105,8.5735,8.4819,8.499,138000.0
2008-11-11 10:30:00,14.84,15.19,14.81,15.11,59700.0,8.499,8.6995,8.4819,8.6537,59700.0
2008-11-11 11:00:00,15.11,15.42,15.05,15.23,79650.0,8.6537,8.8312,8.6193,8.7224,79650.0
2008-11-11 11:30:00,15.23,15.44,15.09,15.29,44250.0,8.7224,8.8427,8.6422,8.7568,44250.0
2008-11-11 12:00:00,15.28,15.29,15.0,15.03,62400.0,8.751,8.7568,8.5907,8.6079,62400.0
2008-11-11 12:30:00,15.03,15.12,15.01,15.04,34800.0,8.6079,8.6594,8.5964,8.6136,34800.0
2008-11-11 13:00:00,15.05,15.11,15.0,15.02,52500.0,8.6193,8.6537,8.5907,8.6021,52500.0
2008-11-11 13:30:00,15.02,15.11,14.97,15.11,93750.0,8.6021,8.6537,8.5735,8.6537,93750.0
2008-11-11 14:00:00,15.14,15.61,15.04,15.58,172800.0,8.6709,8.94,8.6136,8.9228,172800.0
2008-11-11 14:30:00,15.61,15.67,15.25,15.28,141900.0,8.94,8.9744,8.7339,8.751,141900.0
2008-11-11 15:00:00,15.29,15.49,15.24,15.4,153600.0,8.7568,8.8713,8.7281,8.8198,153600.0
2008-11-11 15:30:00,15.41,15.41,15.19,15.32,175350.0,8.8255,8.8255,8.6995,8.7739,175350.0
2008-11-12 09:30:00,15.06,15.21,14.81,14.9,91650.0,8.625,8.7109,8.4819,8.5334,91650.0
2008-11-12 10:00:00,14.92,14.99,14.71,14.79,113850.0,8.5449,8.5849,8.4246,8.4704,113850.0
2008-11-12 10:30:00,14.79,14.8,14.49,14.61,104700.0,8.4704,8.4761,8.2986,8.3673,104700.0
2008-11-12 11:00:00,14.62,14.83,14.51,14.79,49050.0,8.373,8.4933,8.31,8.4704,49050.0
2008-11-12 11:30:00,14.79,14.82,14.5,14.69,48900.0,8.4704,8.4876,8.3043,8.4131,48900.0
2008-11-12 12:00:00,14.69,14.7,14.47,14.65,44550.0,8.4131,8.4189,8.2871,8.3902,44550.0
2008-11-12 12:30:00,14.65,14.79,14.65,14.74,31350.0,8.3902,8.4704,8.3902,8.4418,31350.0
2008-11-12 13:00:00,14.74,14.76,14.63,14.73,37200.0,8.4418,8.4532,8.3788,8.436,37200.0
2008-11-12 13:30:00,14.75,14.84,14.63,14.67,28800.0,8.4475,8.499,8.3788,8.4017,28800.0
2008-11-12 14:00:00,14.65,14.73,14.51,14.72,42300.0,8.3902,8.436,8.31,8.4303,42300.0
2008-11-12 14:30:00,14.71,14.89,14.68,14.69,83250.0,8.4246,8.5277,8.4074,8.4131,83250.0
2008-11-12 15:00:00,14.69,14.76,14.62,14.71,73350.0,8.4131,8.4532,8.373,8.4246,73350.0
2008-11-12 15:30:00,14.69,14.88,14.64,14.75,123000.0,8.4131,8.522,8.3845,8.4475,123000.0
2008-11-13 09:30:00,14.8,15.01,14.8,14.85,70200.0,8.4761,8.5964,8.4761,8.5048,70200.0
2008-11-13 10:00:00,14.85,15.32,14.85,15.17,66300.0,8.5048,8.7739,8.5048,8.688,66300.0
2008-11-13 10:30:00,15.18,15.27,14.89,15.0,92550.0,8.6938,8.7453,8.5277,8.5907,92550.0
2008-11-13 11:00:00,15.01,15.18,14.96,15.17,35400.0,8.5964,8.6938,8.5678,8.688,35400.0
2008-11-13 11:30:00,15.19,15.33,15.1,15.21,54150.0,8.6995,8.7797,8.6479,8.7109,54150.0
2008-11-13 12:00:00,15.24,15.26,15.07,15.08,43350.0,8.7281,8.7396,8.6308,8.6365,43350.0
2008-11-13 12:30:00,15.09,15.26,14.72,14.72,81300.0,8.6422,8.7396,8.4303,8.4303,81300.0
2008-11-13 13:00:00,14.71,15.17,14.69,15.17,52500.0,8.4246,8.688,8.4131,8.688,52500.0
2008-11-13 13:30:00,15.2,15.35,14.97,15.04,158400.0,8.7052,8.7911,8.5735,8.6136,158400.0
2008-11-13 14:00:00,15.03,15.35,15.03,15.33,110250.0,8.6079,8.7911,8.6079,8.7797,110250.0
2008-11-13 14:30:00,15.33,15.59,15.15,15.51,127350.0,8.7797,8.9286,8.6766,8.8828,127350.0
2008-11-13 15:00:00,15.52,15.65,15.15,15.62,112650.0,8.8885,8.9629,8.6766,8.9458,112650.0
2008-11-13 15:30:00,15.6,15.95,15.53,15.9,285600.0,8.9343,9.1348,8.8942,9.1061,285600.0
2008-11-14 09:30:00,15.68,15.99,15.63,15.97,146550.0,8.9801,9.1577,8.9515,9.1462,146550.0
2008-11-14 10:00:00,15.96,16.0,15.7,15.73,64350.0,9.1405,9.1634,8.9916,9.0088,64350.0
2008-11-14 10:30:00,15.73,15.73,15.35,15.41,97500.0,9.0088,9.0088,8.7911,8.8255,97500.0
2008-11-14 11:00:00,15.41,15.45,15.31,15.33,118200.0,8.8255,8.8484,8.7682,8.7797,118200.0
2008-11-14 11:30:00,15.33,15.43,15.21,15.33,63750.0,8.7797,8.8369,8.7109,8.7797,63750.0
2008-11-14 12:00:00,15.32,15.39,15.15,15.37,69300.0,8.7739,8.814,8.6766,8.8026,69300.0
2008-11-14 12:30:00,15.35,15.42,15.22,15.31,51600.0,8.7911,8.8312,8.7167,8.7682,51600.0
2008-11-14 13:00:00,15.3,15.45,15.07,15.44,93600.0,8.7625,8.8484,8.6308,8.8427,93600.0
2008-11-14 13:30:00,15.45,15.64,15.33,15.55,67800.0,8.8484,8.9572,8.7797,8.9057,67800.0
2008-11-14 14:00:00,15.53,15.89,15.5,15.71,86550.0,8.8942,9.1004,8.877,8.9973,86550.0
2008-11-14 14:30:00,15.71,15.99,15.57,15.99,78900.0,8.9973,9.1577,8.9171,9.1577,78900.0
2008-11-14 15:00:00,15.97,16.0,15.53,15.59,116550.0,9.1462,9.1634,8.8942,8.9286,116550.0
2008-11-14 15:30:00,15.61,15.63,15.27,15.28,190200.0,8.94,8.9515,8.7453,8.751,190200.0
2008-11-17 09:30:00,15.23,15.77,15.17,15.73,93600.0,8.7224,9.0317,8.688,9.0088,93600.0
2008-11-17 10:00:00,15.73,15.74,15.51,15.55,65550.0,9.0088,9.0145,8.8828,8.9057,65550.0
2008-11-17 10:30:00,15.55,15.66,15.49,15.56,49500.0,8.9057,8.9687,8.8713,8.9114,49500.0
2008-11-17 11:00:00,15.55,15.85,15.55,15.77,44700.0,8.9057,9.0775,8.9057,9.0317,44700.0
2008-11-17 11:30:00,15.76,15.99,15.67,15.96,83850.0,9.0259,9.1577,8.9744,9.1405,83850.0
2008-11-17 12:00:00,15.97,16.01,15.83,15.89,124350.0,9.1462,9.1691,9.066,9.1004,124350.0
2008-11-17 12:30:00,15.89,16.05,15.81,15.84,62400.0,9.1004,9.192,9.0546,9.0718,62400.0
2008-11-17 13:00:00,15.84,15.87,15.78,15.85,36150.0,9.0718,9.0889,9.0374,9.0775,36150.0
2008-11-17 13:30:00,15.87,15.91,15.7,15.78,63450.0,9.0889,9.1118,8.9916,9.0374,63450.0
2008-11-17 14:00:00,15.78,15.86,15.57,15.6,89100.0,9.0374,9.0832,8.9171,8.9343,89100.0
2008-11-17 14:30:00,15.6,15.83,15.56,15.63,99600.0,8.9343,9.066,8.9114,8.9515,99600.0
2008-11-17 15:00:00,15.59,15.79,15.55,15.71,103650.0,8.9286,9.0431,8.9057,8.9973,103650.0
2008-11-17 15:30:00,15.69,15.73,15.45,15.5,193800.0,8.9858,9.0088,8.8484,8.877,193800.0
2008-11-18 09:30:00,15.49,15.93,15.49,15.72,66450.0,8.8713,9.1233,8.8713,9.003,66450.0
2008-11-18 10:00:00,15.73,15.89,15.55,15.89,64200.0,9.0088,9.1004,8.9057,9.1004,64200.0
2008-11-18 10:30:00,15.89,15.9,15.69,15.73,50700.0,9.1004,9.1061,8.9858,9.0088,50700.0
2008-11-18 11:00:00,15.72,15.81,15.57,15.81,48750.0,9.003,9.0546,8.9171,9.0546,48750.0
2008-11-18 11:30:00,15.83,15.96,15.8,15.83,60000.0,9.066,9.1405,9.0488,9.066,60000.0
2008-11-18 12:00:00,15.83,15.83,15.53,15.53,49200.0,9.066,9.066,8.8942,8.8942,49200.0
2008-11-18 12:30:00,15.53,15.53,15.31,15.36,105150.0,8.8942,8.8942,8.7682,8.7969,105150.0
2008-11-18 13:00:00,15.34,15.35,15.16,15.32,75300.0,8.7854,8.7911,8.6823,8.7739,75300.0
2008-11-18 13:30:00,15.31,15.31,15.04,15.29,69150.0,8.7682,8.7682,8.6136,8.7568,69150.0
2008-11-18 14:00:00,15.31,15.33,15.07,15.11,235650.0,8.7682,8.7797,8.6308,8.6537,235650.0
2008-11-18 14:30:00,15.11,15.12,14.87,14.93,79200.0,8.6537,8.6594,8.5162,8.5506,79200.0
2008-11-18 15:00:00,14.93,15.33,14.92,15.19,168900.0,8.5506,8.7797,8.5449,8.6995,168900.0
2008-11-18 15:30:00,15.17,15.47,14.98,15.46,227250.0,8.688,8.8599,8.5792,8.8541,227250.0
2008-11-19 09:30:00,15.65,15.93,15.49,15.64,126600.0,8.9629,9.1233,8.8713,8.9572,126600.0
2008-11-19 10:00:00,15.63,15.87,15.49,15.55,86400.0,8.9515,9.0889,8.8713,8.9057,86400.0
2008-11-19 10:30:00,15.55,15.55,15.17,15.19,115950.0,8.9057,8.9057,8.688,8.6995,115950.0
2008-11-19 11:00:00,15.2,15.55,15.19,15.37,157650.0,8.7052,8.9057,8.6995,8.8026,157650.0
2008-11-19 11:30:00,15.4,15.59,15.37,15.53,92850.0,8.8198,8.9286,8.8026,8.8942,92850.0
2008-11-19 12:00:00,15.54,15.54,15.35,15.39,93450.0,8.8999,8.8999,8.7911,8.814,93450.0
2008-11-19 12:30:00,15.4,15.55,15.35,15.47,130350.0,8.8198,8.9057,8.7911,8.8599,130350.0
2008-11-19 13:00:00,15.48,15.57,15.42,15.47,94650.0,8.8656,8.9171,8.8312,8.8599,94650.0
2008-11-19 13:30:00,15.43,15.75,15.39,15.69,67500.0,8.8369,9.0202,8.814,8.9858,67500.0
2008-11-19 14:00:00,15.67,15.71,15.46,15.55,111900.0,8.9744,8.9973,8.8541,8.9057,111900.0
2008-11-19 14:30:00,15.57,15.85,15.52,15.8,101700.0,8.9171,9.0775,8.8885,9.0488,101700.0
2008-11-19 15:00:00,15.8,15.85,15.51,15.68,141600.0,9.0488,9.0775,8.8828,8.9801,141600.0
2008-11-19 15:30:00,15.68,15.78,15.28,15.32,220050.0,8.9801,9.0374,8.751,8.7739,220050.0
2008-11-20 09:30:00,15.19,15.24,14.71,14.93,106950.0,8.6995,8.7281,8.4246,8.5506,106950.0
2008-11-20 10:00:00,14.91,15.14,14.8,15.07,94650.0,8.5391,8.6709,8.4761,8.6308,94650.0
2008-11-20 10:30:00,15.09,15.2,14.87,15.05,94950.0,8.6422,8.7052,8.5162,8.6193,94950.0
2008-11-20 11:00:00,15.07,15.17,14.79,15.01,114900.0,8.6308,8.688,8.4704,8.5964,114900.0
2008-11-20 11:30:00,14.99,15.13,14.86,15.05,99300.0,8.5849,8.6651,8.5105,8.6193,99300.0
2008-11-20 12:00:00,15.02,15.23,14.81,15.13,106500.0,8.6021,8.7224,8.4819,8.6651,106500.0
2008-11-20 12:30:00,15.15,15.45,15.11,15.13,95550.0,8.6766,8.8484,8.6537,8.6651,95550.0
2008-11-20 13:00:00,15.11,15.37,14.95,15.23,114150.0,8.6537,8.8026,8.562,8.7224,114150.0
2008-11-20 13:30:00,15.19,15.43,15.07,15.39,101250.0,8.6995,8.8369,8.6308,8.814,101250.0
2008-11-20 14:00:00,15.37,15.41,15.07,15.1,84900.0,8.8026,8.8255,8.6308,8.6479,84900.0
2008-11-20 14:30:00,15.07,15.15,14.85,14.95,76050.0,8.6308,8.6766,8.5048,8.562,76050.0
2008-11-20 15:00:00,15.0,15.12,14.83,14.94,120450.0,8.5907,8.6594,8.4933,8.5563,120450.0
2008-11-20 15:30:00,14.92,15.05,14.36,14.46,242700.0,8.5449,8.6193,8.2241,8.2814,242700.0
2008-11-21 09:30:00,14.76,14.82,14.37,14.37,113550.0,8.4532,8.4876,8.2299,8.2299,113550.0
2008-11-21 10:00:00,14.37,14.57,14.29,14.39,115650.0,8.2299,8.3444,8.1841,8.2413,115650.0
2008-11-21 10:30:00,14.39,14.67,14.3,14.39,104250.0,8.2413,8.4017,8.1898,8.2413,104250.0
2008-11-21 11:00:00,14.43,14.69,14.32,14.6,116400.0,8.2642,8.4131,8.2012,8.3616,116400.0
2008-11-21 11:30:00,14.63,14.81,14.61,14.63,78450.0,8.3788,8.4819,8.3673,8.3788,78450.0
2008-11-21 12:00:00,14.61,14.71,14.39,14.46,111300.0,8.3673,8.4246,8.2413,8.2814,111300.0
2008-11-21 12:30:00,14.47,14.56,14.4,14.41,93450.0,8.2871,8.3387,8.247,8.2528,93450.0
2008-11-21 13:00:00,14.41,14.56,14.33,14.46,93600.0,8.2528,8.3387,8.207,8.2814,93600.0
2008-11-21 13:30:00,14.47,14.61,14.33,14.33,98850.0,8.2871,8.3673,8.207,8.207,98850.0
2008-11-21 14:00:00,14.33,14.75,14.31,14.62,94350.0,8.207,8.4475,8.1955,8.373,94350.0
2008-11-21 14:30:00,14.61,14.79,14.46,14.69,128550.0,8.3673,8.4704,8.2814,8.4131,128550.0
2008-11-21 15:00:00,14.69,15.2,14.69,15.15,184200.0,8.4131,8.7052,8.4131,8.6766,184200.0
2008-11-21 15:30:00,15.16,15.65,15.07,15.59,335250.0,8.6823,8.9629,8.6308,8.9286,335250.0
2008-11-24 09:30:00,15.79,15.79,15.13,15.57,126450.0,9.0431,9.0431,8.6651,8.9171,126450.0
2008-11-24 10:00:00,15.57,15.83,15.52,15.79,79350.0,8.9171,9.066,8.8885,9.0431,79350.0
2008-11-24 10:30:00,15.79,15.85,15.61,15.71,69000.0,9.0431,9.0775,8.94,8.9973,69000.0
2008-11-24 11:00:00,15.73,15.85,15.62,15.81,78000.0,9.0088,9.0775,8.9458,9.0546,78000.0
2008-11-24 11:30:00,15.79,15.86,15.7,15.77,86400.0,9.0431,9.0832,8.9916,9.0317,86400.0
2008-11-24 12:00:00,15.77,15.83,15.37,15.41,76050.0,9.0317,9.066,8.8026,8.8255,76050.0
2008-11-24 12:30:00,15.43,15.65,15.37,15.61,66600.0,8.8369,8.9629,8.8026,8.94,66600.0
2008-11-24 13:00:00,15.61,15.7,15.55,15.65,37200.0,8.94,8.9916,8.9057,8.9629,37200.0
2008-11-24 13:30:00,15.63,15.73,15.57,15.73,73200.0,8.9515,9.0088,8.9171,9.0088,73200.0
2008-11-24 14:00:00,15.71,15.74,15.5,15.67,71850.0,8.9973,9.0145,8.877,8.9744,71850.0
2008-11-24 14:30:00,15.68,15.77,15.47,15.61,68250.0,8.9801,9.0317,8.8599,8.94,68250.0
2008-11-24 15:00:00,15.61,15.71,15.55,15.61,163350.0,8.94,8.9973,8.9057,8.94,163350.0
2008-11-24 15:30:00,15.62,15.83,15.45,15.56,214500.0,8.9458,9.066,8.8484,8.9114,214500.0
2008-11-25 09:30:00,15.79,15.91,15.45,15.55,95700.0,9.0431,9.1118,8.8484,8.9057,95700.0
2008-11-25 10:00:00,15.57,15.79,15.48,15.64,68550.0,8.9171,9.0431,8.8656,8.9572,68550.0
2008-11-25 10:30:00,15.61,15.64,15.29,15.42,62850.0,8.94,8.9572,8.7568,8.8312,62850.0
2008-11-25 11:00:00,15.44,15.54,15.23,15.53,57150.0,8.8427,8.8999,8.7224,8.8942,57150.0
2008-11-25 11:30:00,15.52,15.63,15.45,15.56,46950.0,8.8885,8.9515,8.8484,8.9114,46950.0
2008-11-25 12:00:00,15.55,15.59,15.45,15.53,56850.0,8.9057,8.9286,8.8484,8.8942,56850.0
2008-11-25 12:30:00,15.55,15.61,15.43,15.57,44250.0,8.9057,8.94,8.8369,8.9171,44250.0
2008-11-25 13:00:00,15.57,15.63,15.46,15.57,45300.0,8.9171,8.9515,8.8541,8.9171,45300.0
2008-11-25 13:30:00,15.59,15.64,15.46,15.47,55950.0,8.9286,8.9572,8.8541,8.8599,55950.0
2008-11-25 14:00:00,15.43,15.54,15.18,15.38,82650.0,8.8369,8.8999,8.6938,8.8083,82650.0
2008-11-25 14:30:00,15.37,15.59,15.31,15.51,71250.0,8.8026,8.9286,8.7682,8.8828,71250.0
2008-11-25 15:00:00,15.51,15.61,15.19,15.33,165750.0,8.8828,8.94,8.6995,8.7797,165750.0
2008-11-25 15:30:00,15.32,15.54,15.23,15.52,220200.0,8.7739,8.8999,8.7224,8.8885,220200.0
2008-11-26 09:30:00,15.17,15.49,14.99,15.29,65550.0,8.688,8.8713,8.5849,8.7568,65550.0
2008-11-26 10:00:00,15.31,15.51,15.28,15.47,87450.0,8.7682,8.8828,8.751,8.8599,87450.0
2008-11-26 10:30:00,15.5,15.5,15.13,15.29,71100.0,8.877,8.877,8.6651,8.7568,71100.0
2008-11-26 11:00:00,15.26,15.3,15.13,15.3,89850.0,8.7396,8.7625,8.6651,8.7625,89850.0
2008-11-26 11:30:00,15.27,15.39,15.27,15.32,143250.0,8.7453,8.814,8.7453,8.7739,143250.0
2008-11-26 12:00:00,15.32,15.32,15.19,15.2,92100.0,8.7739,8.7739,8.6995,8.7052,92100.0
2008-11-26 12:30:00,15.2,15.21,15.13,15.17,38250.0,8.7052,8.7109,8.6651,8.688,38250.0
2008-11-26 13:00:00,15.19,15.28,15.11,15.22,60450.0,8.6995,8.751,8.6537,8.7167,60450.0
2008-11-26 13:30:00,15.23,15.23,15.07,15.11,91050.0,8.7224,8.7224,8.6308,8.6537,91050.0
2008-11-26 14:00:00,15.14,15.29,15.09,15.24,53850.0,8.6709,8.7568,8.6422,8.7281,53850.0
2008-11-26 14:30:00,15.27,15.41,15.26,15.33,73650.0,8.7453,8.8255,8.7396,8.7797,73650.0
2008-11-26 15:00:00,15.34,15.44,15.29,15.39,99150.0,8.7854,8.8427,8.7568,8.814,99150.0
2008-11-26 15:30:00,15.38,15.48,15.26,15.38,132600.0,8.8083,8.8656,8.7396,8.8083,132600.0
2008-11-28 09:30:00,15.32,15.49,15.17,15.4,55950.0,8.7739,8.8713,8.688,8.8198,55950.0
2008-11-28 10:00:00,15.4,15.48,15.31,15.31,91350.0,8.8198,8.8656,8.7682,8.7682,91350.0
2008-11-28 10:30:00,15.33,15.37,15.27,15.37,53100.0,8.7797,8.8026,8.7453,8.8026,53100.0
2008-11-28 11:00:00,15.36,15.37,15.24,15.33,50100.0,8.7969,8.8026,8.7281,8.7797,50100.0
2008-11-28 11:30:00,15.33,15.37,15.22,15.35,45900.0,8.7797,8.8026,8.7167,8.7911,45900.0
2008-11-28 12:00:00,15.35,15.43,15.33,15.36,46200.0,8.7911,8.8369,8.7797,8.7969,46200.0
2008-11-28 12:30:00,15.33,15.63,15.27,15.6,122850.0,8.7797,8.9515,8.7453,8.9343,122850.0
2008-11-28 13:00:00,15.57,15.57,15.57,15.57,53100.0,8.9171,8.9171,8.9171,8.9171,53100.0
2008-11-28 13:30:00,15.57,15.57,15.57,15.57,0.0,8.9171,8.9171,8.9171,8.9171,0.0
2008-11-28 14:00:00,15.57,15.57,15.57,15.57,0.0,8.9171,8.9171,8.9171,8.9171,0.0
2008-11-28 14:30:00,15.57,15.57,15.57,15.57,0.0,8.9171,8.9171,8.9171,8.9171,0.0
2008-11-28 15:00:00,15.57,15.57,15.57,15.57,0.0,8.9171,8.9171,8.9171,8.9171,0.0
2008-11-28 15:30:00,15.57,15.57,15.57,15.57,0.0,8.9171,8.9171,8.9171,8.9171,0.0
2008-12-01 09:30:00,15.21,15.57,14.91,14.91,114150.0,8.7109,8.9171,8.5391,8.5391,114150.0
2008-12-01 10:00:00,14.94,15.2,14.89,15.12,92400.0,8.5563,8.7052,8.5277,8.6594,92400.0
2008-12-01 10:30:00,15.11,15.25,15.07,15.13,55350.0,8.6537,8.7339,8.6308,8.6651,55350.0
2008-12-01 11:00:00,15.12,15.12,14.94,14.99,48600.0,8.6594,8.6594,8.5563,8.5849,48600.0
2008-12-01 11:30:00,14.99,15.15,14.98,15.11,41700.0,8.5849,8.6766,8.5792,8.6537,41700.0
2008-12-01 12:00:00,15.12,15.22,15.05,15.05,46950.0,8.6594,8.7167,8.6193,8.6193,46950.0
2008-12-01 12:30:00,15.05,15.11,14.99,15.05,44400.0,8.6193,8.6537,8.5849,8.6193,44400.0
2008-12-01 13:00:00,15.05,15.21,15.05,15.13,29250.0,8.6193,8.7109,8.6193,8.6651,29250.0
2008-12-01 13:30:00,15.11,15.21,14.98,15.19,77700.0,8.6537,8.7109,8.5792,8.6995,77700.0
2008-12-01 14:00:00,15.19,15.19,14.89,15.09,85500.0,8.6995,8.6995,8.5277,8.6422,85500.0
2008-12-01 14:30:00,15.08,15.28,15.01,15.07,72000.0,8.6365,8.751,8.5964,8.6308,72000.0
2008-12-01 15:00:00,15.05,15.19,14.89,14.93,89100.0,8.6193,8.6995,8.5277,8.5506,89100.0
2008-12-01 15:30:00,14.91,14.94,14.64,14.71,157500.0,8.5391,8.5563,8.3845,8.4246,157500.0
2008-12-02 09:30:00,14.86,15.13,14.64,14.87,53700.0,8.5105,8.6651,8.3845,8.5162,53700.0
2008-12-02 10:00:00,14.9,15.03,14.81,14.89,62700.0,8.5334,8.6079,8.4819,8.5277,62700.0
2008-12-02 10:30:00,14.9,15.03,14.87,14.88,54600.0,8.5334,8.6079,8.5162,8.522,54600.0
2008-12-02 11:00:00,14.86,14.99,14.78,14.94,55500.0,8.5105,8.5849,8.4647,8.5563,55500.0
2008-12-02 11:30:00,14.95,15.09,14.87,14.95,88500.0,8.562,8.6422,8.5162,8.562,88500.0
2008-12-02 12:00:00,14.96,15.02,14.94,14.97,45750.0,8.5678,8.6021,8.5563,8.5735,45750.0
2008-12-02 12:30:00,14.99,15.01,14.91,14.99,38100.0,8.5849,8.5964,8.5391,8.5849,38100.0
2008-12-02 13:00:00,14.99,15.01,14.88,14.92,35250.0,8.5849,8.5964,8.522,8.5449,35250.0
2008-12-02 13:30:00,14.94,14.94,14.81,14.81,39900.0,8.5563,8.5563,8.4819,8.4819,39900.0
2008-12-02 14:00:00,14.79,14.81,14.51,14.57,42600.0,8.4704,8.4819,8.31,8.3444,42600.0
2008-12-02 14:30:00,14.56,14.81,14.54,14.81,76650.0,8.3387,8.4819,8.3272,8.4819,76650.0
2008-12-02 15:00:00,14.78,14.88,14.57,14.79,141300.0,8.4647,8.522,8.3444,8.4704,141300.0
2008-12-02 15:30:00,14.77,15.0,14.64,14.99,220050.0,8.459,8.5907,8.3845,8.5849,220050.0
2008-12-03 09:30:00,14.77,15.17,14.76,15.03,99000.0,8.459,8.688,8.4532,8.6079,99000.0
2008-12-03 10:00:00,15.01,15.13,14.88,15.01,78900.0,8.5964,8.6651,8.522,8.5964,78900.0
2008-12-03 10:30:00,15.03,15.31,15.01,15.31,90750.0,8.6079,8.7682,8.5964,8.7682,90750.0
2008-12-03 11:00:00,15.33,15.41,15.15,15.17,56850.0,8.7797,8.8255,8.6766,8.688,56850.0
2008-12-03 11:30:00,15.19,15.33,15.13,15.29,73950.0,8.6995,8.7797,8.6651,8.7568,73950.0
2008-12-03 12:00:00,15.31,15.31,15.01,15.13,67500.0,8.7682,8.7682,8.5964,8.6651,67500.0
2008-12-03 12:30:00,15.11,15.24,15.07,15.09,59850.0,8.6537,8.7281,8.6308,8.6422,59850.0
2008-12-03 13:00:00,15.09,15.14,14.94,14.95,41400.0,8.6422,8.6709,8.5563,8.562,41400.0
2008-12-03 13:30:00,14.95,14.98,14.7,14.77,59100.0,8.562,8.5792,8.4189,8.459,59100.0
2008-12-03 14:00:00,14.71,15.07,14.69,14.97,87450.0,8.4246,8.6308,8.4131,8.5735,87450.0
2008-12-03 14:30:00,14.97,15.18,14.97,14.99,155250.0,8.5735,8.6938,8.5735,8.5849,155250.0
2008-12-03 15:00:00,15.01,15.18,14.86,15.11,128400.0,8.5964,8.6938,8.5105,8.6537,128400.0
2008-12-03 15:30:00,15.1,15.27,15.01,15.24,263700.0,8.6479,8.7453,8.5964,8.7281,263700.0
2008-12-04 09:30:00,15.05,15.05,14.7,14.93,127950.0,8.6193,8.6193,8.4189,8.5506,127950.0
2008-12-04 10:00:00,14.93,15.0,14.83,14.91,92100.0,8.5506,8.5907,8.4933,8.5391,92100.0
2008-12-04 10:30:00,14.91,15.0,14.85,14.99,44850.0,8.5391,8.5907,8.5048,8.5849,44850.0
2008-12-04 11:00:00,14.99,15.0,14.83,14.95,73200.0,8.5849,8.5907,8.4933,8.562,73200.0
2008-12-04 11:30:00,14.91,14.97,14.81,14.9,50250.0,8.5391,8.5735,8.4819,8.5334,50250.0
2008-12-04 12:00:00,14.9,14.9,14.66,14.81,79800.0,8.5334,8.5334,8.396,8.4819,79800.0
2008-12-04 12:30:00,14.81,14.83,14.69,14.71,46500.0,8.4819,8.4933,8.4131,8.4246,46500.0
2008-12-04 13:00:00,14.71,14.71,14.58,14.59,39000.0,8.4246,8.4246,8.3501,8.3559,39000.0
2008-12-04 13:30:00,14.56,14.83,14.55,14.73,51450.0,8.3387,8.4933,8.333,8.436,51450.0
2008-12-04 14:00:00,14.73,14.79,14.63,14.66,63900.0,8.436,8.4704,8.3788,8.396,63900.0
2008-12-04 14:30:00,14.65,14.77,14.56,14.59,100950.0,8.3902,8.459,8.3387,8.3559,100950.0
2008-12-04 15:00:00,14.59,14.59,14.24,14.28,158700.0,8.3559,8.3559,8.1554,8.1783,158700.0
2008-12-04 15:30:00,14.26,14.57,14.2,14.54,200250.0,8.1669,8.3444,8.1325,8.3272,200250.0
2008-12-05 09:30:00,14.29,14.67,14.2,14.45,120600.0,8.1841,8.4017,8.1325,8.2757,120600.0
2008-12-05 10:00:00,14.41,14.44,14.29,14.37,89850.0,8.2528,8.27,8.1841,8.2299,89850.0
2008-12-05 10:30:00,14.36,14.5,14.27,14.46,103950.0,8.2241,8.3043,8.1726,8.2814,103950.0
2008-12-05 11:00:00,14.46,14.51,14.38,14.47,90900.0,8.2814,8.31,8.2356,8.2871,90900.0
2008-12-05 11:30:00,14.45,14.67,14.41,14.57,72300.0,8.2757,8.4017,8.2528,8.3444,72300.0
2008-12-05 12:00:00,14.58,14.78,14.55,14.73,82650.0,8.3501,8.4647,8.333,8.436,82650.0
2008-12-05 12:30:00,14.73,14.73,14.53,14.61,86400.0,8.436,8.436,8.3215,8.3673,86400.0
2008-12-05 13:00:00,14.61,14.73,14.6,14.71,101100.0,8.3673,8.436,8.3616,8.4246,101100.0
2008-12-05 13:30:00,14.69,15.01,14.69,14.89,86850.0,8.4131,8.5964,8.4131,8.5277,86850.0
2008-12-05 14:00:00,14.89,14.95,14.68,14.75,96750.0,8.5277,8.562,8.4074,8.4475,96750.0
2008-12-05 14:30:00,14.76,15.29,14.75,15.25,106350.0,8.4532,8.7568,8.4475,8.7339,106350.0
2008-12-05 15:00:00,15.26,15.3,14.97,15.14,174000.0,8.7396,8.7625,8.5735,8.6709,174000.0
2008-12-05 15:30:00,15.15,15.4,15.11,15.29,211650.0,8.6766,8.8198,8.6537,8.7568,211650.0
2008-12-08 09:30:00,15.64,16.0,15.61,15.71,98850.0,8.9572,9.1634,8.94,8.9973,98850.0
2008-12-08 10:00:00,15.71,15.71,15.51,15.65,59250.0,8.9973,8.9973,8.8828,8.9629,59250.0
2008-12-08 10:30:00,15.65,15.79,15.59,15.78,64950.0,8.9629,9.0431,8.9286,9.0374,64950.0
2008-12-08 11:00:00,15.81,15.81,15.59,15.65,58050.0,9.0546,9.0546,8.9286,8.9629,58050.0
2008-12-08 11:30:00,15.67,15.75,15.44,15.45,44250.0,8.9744,9.0202,8.8427,8.8484,44250.0
2008-12-08 12:00:00,15.46,15.55,15.37,15.51,51900.0,8.8541,8.9057,8.8026,8.8828,51900.0
2008-12-08 12:30:00,15.5,15.57,15.41,15.44,57750.0,8.877,8.9171,8.8255,8.8427,57750.0
2008-12-08 13:00:00,15.43,15.53,15.38,15.42,49350.0,8.8369,8.8942,8.8083,8.8312,49350.0
2008-12-08 13:30:00,15.41,15.46,15.21,15.27,116850.0,8.8255,8.8541,8.7109,8.7453,116850.0
2008-12-08 14:00:00,15.27,15.4,15.26,15.33,99150.0,8.7453,8.8198,8.7396,8.7797,99150.0
2008-12-08 14:30:00,15.35,15.45,15.26,15.43,127800.0,8.7911,8.8484,8.7396,8.8369,127800.0
2008-12-08 15:00:00,15.43,15.44,15.25,15.37,174750.0,8.8369,8.8427,8.7339,8.8026,174750.0
2008-12-08 15:30:00,15.37,15.42,15.12,15.27,209250.0,8.8026,8.8312,8.6594,8.7453,209250.0
2008-12-09 09:30:00,15.25,15.51,15.17,15.39,112200.0,8.7339,8.8828,8.688,8.814,112200.0
2008-12-09 10:00:00,15.39,15.67,15.35,15.59,193350.0,8.814,8.9744,8.7911,8.9286,193350.0
2008-12-09 10:30:00,15.6,15.73,15.55,15.69,128250.0,8.9343,9.0088,8.9057,8.9858,128250.0
2008-12-09 11:00:00,15.68,15.76,15.53,15.59,68100.0,8.9801,9.0259,8.8942,8.9286,68100.0
2008-12-09 11:30:00,15.58,15.68,15.51,15.54,101550.0,8.9228,8.9801,8.8828,8.8999,101550.0
2008-12-09 12:00:00,15.55,15.59,15.44,15.51,127800.0,8.9057,8.9286,8.8427,8.8828,127800.0
2008-12-09 12:30:00,15.52,15.65,15.47,15.48,63750.0,8.8885,8.9629,8.8599,8.8656,63750.0
2008-12-09 13:00:00,15.46,15.57,15.39,15.5,42900.0,8.8541,8.9171,8.814,8.877,42900.0
2008-12-09 13:30:00,15.51,15.64,15.48,15.53,58350.0,8.8828,8.9572,8.8656,8.8942,58350.0
2008-12-09 14:00:00,15.49,15.54,15.35,15.42,147150.0,8.8713,8.8999,8.7911,8.8312,147150.0
2008-12-09 14:30:00,15.37,15.6,15.31,15.56,129900.0,8.8026,8.9343,8.7682,8.9114,129900.0
2008-12-09 15:00:00,15.56,15.6,15.3,15.36,145500.0,8.9114,8.9343,8.7625,8.7969,145500.0
2008-12-09 15:30:00,15.33,15.48,15.31,15.36,140550.0,8.7797,8.8656,8.7682,8.7969,140550.0
2008-12-10 09:30:00,15.53,15.73,15.39,15.62,101700.0,8.8942,9.0088,8.814,8.9458,101700.0
2008-12-10 10:00:00,15.64,15.7,15.58,15.63,231300.0,8.9572,8.9916,8.9228,8.9515,231300.0
2008-12-10 10:30:00,15.63,15.68,15.43,15.52,166500.0,8.9515,8.9801,8.8369,8.8885,166500.0
2008-12-10 11:00:00,15.55,15.63,15.49,15.55,171450.0,8.9057,8.9515,8.8713,8.9057,171450.0
2008-12-10 11:30:00,15.56,15.8,15.55,15.7,91350.0,8.9114,9.0488,8.9057,8.9916,91350.0
2008-12-10 12:00:00,15.71,15.81,15.68,15.77,167850.0,8.9973,9.0546,8.9801,9.0317,167850.0
2008-12-10 12:30:00,15.77,15.88,15.76,15.79,84750.0,9.0317,9.0947,9.0259,9.0431,84750.0
2008-12-10 13:00:00,15.8,15.87,15.72,15.73,84450.0,9.0488,9.0889,9.003,9.0088,84450.0
2008-12-10 13:30:00,15.73,15.77,15.55,15.65,66900.0,9.0088,9.0317,8.9057,8.9629,66900.0
2008-12-10 14:00:00,15.63,15.69,15.53,15.61,115950.0,8.9515,8.9858,8.8942,8.94,115950.0
2008-12-10 14:30:00,15.59,15.69,15.53,15.61,121500.0,8.9286,8.9858,8.8942,8.94,121500.0
2008-12-10 15:00:00,15.63,15.73,15.55,15.71,121200.0,8.9515,9.0088,8.9057,8.9973,121200.0
2008-12-10 15:30:00,15.72,15.77,15.57,15.71,215400.0,9.003,9.0317,8.9171,8.9973,215400.0
2008-12-11 09:30:00,15.54,15.88,15.45,15.83,154350.0,8.9743,9.1706,8.9223,9.1418,154350.0
2008-12-11 10:00:00,15.83,15.93,15.73,15.83,173550.0,9.1418,9.1995,9.084,9.1418,173550.0
2008-12-11 10:30:00,15.83,15.93,15.73,15.81,156450.0,9.1418,9.1995,9.084,9.1302,156450.0
2008-12-11 11:00:00,15.78,15.89,15.75,15.78,48900.0,9.1129,9.1764,9.0956,9.1129,48900.0
2008-12-11 11:30:00,15.79,15.93,15.78,15.87,97350.0,9.1187,9.1995,9.1129,9.1649,97350.0
2008-12-11 12:00:00,15.88,15.91,15.77,15.77,47550.0,9.1706,9.188,9.1071,9.1071,47550.0
2008-12-11 12:30:00,15.78,15.84,15.76,15.81,34350.0,9.1129,9.1475,9.1013,9.1302,34350.0
2008-12-11 13:00:00,15.8,15.83,15.64,15.7,95250.0,9.1244,9.1418,9.032,9.0667,95250.0
2008-12-11 13:30:00,15.7,15.75,15.6,15.62,31350.0,9.0667,9.0956,9.0089,9.0205,31350.0
2008-12-11 14:00:00,15.62,15.7,15.55,15.6,69750.0,9.0205,9.0667,8.9801,9.0089,69750.0
2008-12-11 14:30:00,15.6,15.65,15.35,15.35,76050.0,9.0089,9.0378,8.8646,8.8646,76050.0
2008-12-11 15:00:00,15.36,15.46,15.24,15.38,166200.0,8.8704,8.9281,8.8011,8.8819,166200.0
2008-12-11 15:30:00,15.39,15.47,15.18,15.37,175200.0,8.8877,8.9339,8.7664,8.8761,175200.0
2008-12-12 09:30:00,15.23,15.31,15.04,15.25,83100.0,8.7953,8.8415,8.6856,8.8068,83100.0
2008-12-12 10:00:00,15.27,15.33,15.19,15.29,156300.0,8.8184,8.853,8.7722,8.8299,156300.0
2008-12-12 10:30:00,15.32,15.49,15.17,15.41,71400.0,8.8473,8.9454,8.7606,8.8992,71400.0
2008-12-12 11:00:00,15.39,15.47,15.32,15.35,157050.0,8.8877,8.9339,8.8473,8.8646,157050.0
2008-12-12 11:30:00,15.33,15.49,15.29,15.3,57750.0,8.853,8.9454,8.8299,8.8357,57750.0
2008-12-12 12:00:00,15.31,15.51,15.31,15.45,34650.0,8.8415,8.957,8.8415,8.9223,34650.0
2008-12-12 12:30:00,15.46,15.69,15.43,15.63,57000.0,8.9281,9.0609,8.9108,9.0263,57000.0
2008-12-12 13:00:00,15.65,15.71,15.52,15.59,129600.0,9.0378,9.0725,8.9628,9.0032,129600.0
2008-12-12 13:30:00,15.6,15.65,15.39,15.43,97350.0,9.0089,9.0378,8.8877,8.9108,97350.0
2008-12-12 14:00:00,15.43,15.55,15.32,15.45,92700.0,8.9108,8.9801,8.8473,8.9223,92700.0
2008-12-12 14:30:00,15.44,15.68,15.33,15.68,119400.0,8.9166,9.0551,8.853,9.0551,119400.0
2008-12-12 15:00:00,15.66,15.73,15.51,15.65,174000.0,9.0436,9.084,8.957,9.0378,174000.0
2008-12-12 15:30:00,15.65,15.7,15.52,15.65,165600.0,9.0378,9.0667,8.9628,9.0378,165600.0
2008-12-15 09:30:00,15.73,15.85,15.61,15.75,53100.0,9.084,9.1533,9.0147,9.0956,53100.0
2008-12-15 10:00:00,15.73,15.74,15.53,15.61,61350.0,9.084,9.0898,8.9685,9.0147,61350.0
2008-12-15 10:30:00,15.59,15.63,15.43,15.43,97950.0,9.0032,9.0263,8.9108,8.9108,97950.0
2008-12-15 11:00:00,15.43,15.56,15.39,15.5,80550.0,8.9108,8.9859,8.8877,8.9512,80550.0
2008-12-15 11:30:00,15.49,15.65,15.4,15.57,51600.0,8.9454,9.0378,8.8935,8.9916,51600.0
2008-12-15 12:00:00,15.57,15.72,15.54,15.72,33150.0,8.9916,9.0782,8.9743,9.0782,33150.0
2008-12-15 12:30:00,15.72,15.73,15.61,15.63,45300.0,9.0782,9.084,9.0147,9.0263,45300.0
2008-12-15 13:00:00,15.63,15.65,15.5,15.65,53700.0,9.0263,9.0378,8.9512,9.0378,53700.0
2008-12-15 13:30:00,15.65,15.71,15.59,15.62,40350.0,9.0378,9.0725,9.0032,9.0205,40350.0
2008-12-15 14:00:00,15.62,15.73,15.59,15.61,63300.0,9.0205,9.084,9.0032,9.0147,63300.0
2008-12-15 14:30:00,15.61,15.69,15.55,15.56,58650.0,9.0147,9.0609,8.9801,8.9859,58650.0
2008-12-15 15:00:00,15.55,15.57,15.46,15.53,124950.0,8.9801,8.9916,8.9281,8.9685,124950.0
2008-12-15 15:30:00,15.51,15.78,15.49,15.68,167850.0,8.957,9.1129,8.9454,9.0551,167850.0
2008-12-16 09:30:00,15.75,15.91,15.75,15.82,383850.0,9.0956,9.188,9.0956,9.136,383850.0
2008-12-16 10:00:00,15.81,15.89,15.81,15.83,91200.0,9.1302,9.1764,9.1302,9.1418,91200.0
2008-12-16 10:30:00,15.83,15.87,15.79,15.82,76350.0,9.1418,9.1649,9.1187,9.136,76350.0
2008-12-16 11:00:00,15.81,15.88,15.81,15.87,45750.0,9.1302,9.1706,9.1302,9.1649,45750.0
2008-12-16 11:30:00,15.87,15.92,15.86,15.88,52050.0,9.1649,9.1937,9.1591,9.1706,52050.0
2008-12-16 12:00:00,15.89,15.97,15.82,15.93,82650.0,9.1764,9.2226,9.136,9.1995,82650.0
2008-12-16 12:30:00,15.93,15.99,15.93,15.94,93750.0,9.1995,9.2342,9.1995,9.2053,93750.0
2008-12-16 13:00:00,15.94,15.95,15.89,15.89,41850.0,9.2053,9.2111,9.1764,9.1764,41850.0
2008-12-16 13:30:00,15.91,15.92,15.83,15.89,66900.0,9.188,9.1937,9.1418,9.1764,66900.0
2008-12-16 14:00:00,15.89,15.94,15.73,15.82,130500.0,9.1764,9.2053,9.084,9.136,130500.0
2008-12-16 14:30:00,15.83,15.93,15.64,15.89,175200.0,9.1418,9.1995,9.032,9.1764,175200.0
2008-12-16 15:00:00,15.88,16.06,15.77,15.97,204600.0,9.1706,9.2746,9.1071,9.2226,204600.0
2008-12-16 15:30:00,15.97,16.07,15.81,16.03,225750.0,9.2226,9.2804,9.1302,9.2573,225750.0
2008-12-17 09:30:00,15.83,15.94,15.75,15.89,221850.0,9.1418,9.2053,9.0956,9.1764,221850.0
2008-12-17 10:00:00,15.9,15.91,15.76,15.83,64350.0,9.1822,9.188,9.1013,9.1418,64350.0
2008-12-17 10:30:00,15.83,15.87,15.78,15.83,79500.0,9.1418,9.1649,9.1129,9.1418,79500.0
2008-12-17 11:00:00,15.82,15.88,15.73,15.77,52650.0,9.136,9.1706,9.084,9.1071,52650.0
2008-12-17 11:30:00,15.76,15.83,15.74,15.81,45000.0,9.1013,9.1418,9.0898,9.1302,45000.0
2008-12-17 12:00:00,15.81,15.9,15.79,15.85,48000.0,9.1302,9.1822,9.1187,9.1533,48000.0
2008-12-17 12:30:00,15.86,15.88,15.76,15.83,69000.0,9.1591,9.1706,9.1013,9.1418,69000.0
2008-12-17 13:00:00,15.83,15.93,15.81,15.85,74400.0,9.1418,9.1995,9.1302,9.1533,74400.0
2008-12-17 13:30:00,15.85,15.97,15.79,15.81,39600.0,9.1533,9.2226,9.1187,9.1302,39600.0
2008-12-17 14:00:00,15.81,15.81,15.65,15.69,126000.0,9.1302,9.1302,9.0378,9.0609,126000.0
2008-12-17 14:30:00,15.7,15.87,15.65,15.83,114150.0,9.0667,9.1649,9.0378,9.1418,114150.0
2008-12-17 15:00:00,15.85,15.9,15.73,15.83,121500.0,9.1533,9.1822,9.084,9.1418,121500.0
2008-12-17 15:30:00,15.83,15.85,15.71,15.77,99300.0,9.1418,9.1533,9.0725,9.1071,99300.0
2008-12-18 09:30:00,15.74,15.75,15.59,15.75,113100.0,9.0898,9.0956,9.0032,9.0956,113100.0
2008-12-18 10:00:00,15.75,15.87,15.75,15.81,56400.0,9.0956,9.1649,9.0956,9.1302,56400.0
2008-12-18 10:30:00,15.83,15.96,15.83,15.87,41700.0,9.1418,9.2168,9.1418,9.1649,41700.0
2008-12-18 11:00:00,15.86,15.88,15.8,15.84,42300.0,9.1591,9.1706,9.1244,9.1475,42300.0
2008-12-18 11:30:00,15.83,15.86,15.76,15.84,39750.0,9.1418,9.1591,9.1013,9.1475,39750.0
2008-12-18 12:00:00,15.85,15.85,15.77,15.8,32550.0,9.1533,9.1533,9.1071,9.1244,32550.0
2008-12-18 12:30:00,15.81,15.88,15.81,15.83,32550.0,9.1302,9.1706,9.1302,9.1418,32550.0
2008-12-18 13:00:00,15.84,15.9,15.83,15.84,110250.0,9.1475,9.1822,9.1418,9.1475,110250.0
2008-12-18 13:30:00,15.84,15.91,15.81,15.86,59700.0,9.1475,9.188,9.1302,9.1591,59700.0
2008-12-18 14:00:00,15.86,15.9,15.73,15.8,76950.0,9.1591,9.1822,9.084,9.1244,76950.0
2008-12-18 14:30:00,15.81,15.93,15.79,15.83,94500.0,9.1302,9.1995,9.1187,9.1418,94500.0
2008-12-18 15:00:00,15.82,15.85,15.63,15.67,139200.0,9.136,9.1533,9.0263,9.0494,139200.0
2008-12-18 15:30:00,15.67,15.91,15.65,15.87,176400.0,9.0494,9.188,9.0378,9.1649,176400.0
2008-12-19 09:30:00,15.99,16.13,15.66,15.91,280500.0,9.2342,9.315,9.0436,9.188,280500.0
2008-12-19 10:00:00,15.93,16.01,15.84,15.98,100650.0,9.1995,9.2457,9.1475,9.2284,100650.0
2008-12-19 10:30:00,16.0,16.03,15.94,15.97,111300.0,9.2399,9.2573,9.2053,9.2226,111300.0
2008-12-19 11:00:00,15.98,16.01,15.89,16.01,64200.0,9.2284,9.2457,9.1764,9.2457,64200.0
2008-12-19 11:30:00,16.01,16.08,15.89,15.89,65700.0,9.2457,9.2861,9.1764,9.1764,65700.0
2008-12-19 12:00:00,15.91,15.93,15.81,15.91,53100.0,9.188,9.1995,9.1302,9.188,53100.0
2008-12-19 12:30:00,15.92,15.93,15.83,15.89,28650.0,9.1937,9.1995,9.1418,9.1764,28650.0
2008-12-19 13:00:00,15.89,15.95,15.85,15.92,58350.0,9.1764,9.2111,9.1533,9.1937,58350.0
2008-12-19 13:30:00,15.92,15.93,15.81,15.83,34500.0,9.1937,9.1995,9.1302,9.1418,34500.0
2008-12-19 14:00:00,15.83,15.88,15.74,15.79,31050.0,9.1418,9.1706,9.0898,9.1187,31050.0
2008-12-19 14:30:00,15.77,15.89,15.76,15.78,45000.0,9.1071,9.1764,9.1013,9.1129,45000.0
2008-12-19 15:00:00,15.78,15.79,15.6,15.68,60450.0,9.1129,9.1187,9.0089,9.0551,60450.0
2008-12-19 15:30:00,15.7,15.7,15.53,15.58,160200.0,9.0667,9.0667,8.9685,8.9974,160200.0
2008-12-22 09:30:00,15.65,15.74,15.29,15.51,95250.0,9.0378,9.0898,8.8299,8.957,95250.0
2008-12-22 10:00:00,15.51,15.61,15.42,15.6,81300.0,8.957,9.0147,8.905,9.0089,81300.0
2008-12-22 10:30:00,15.6,15.71,15.59,15.62,42900.0,9.0089,9.0725,9.0032,9.0205,42900.0
2008-12-22 11:00:00,15.62,15.65,15.56,15.61,32250.0,9.0205,9.0378,8.9859,9.0147,32250.0
2008-12-22 11:30:00,15.6,15.61,15.47,15.57,36750.0,9.0089,9.0147,8.9339,8.9916,36750.0
2008-12-22 12:00:00,15.56,15.61,15.53,15.55,35700.0,8.9859,9.0147,8.9685,8.9801,35700.0
2008-12-22 12:30:00,15.55,15.67,15.53,15.66,37500.0,8.9801,9.0494,8.9685,9.0436,37500.0
2008-12-22 13:00:00,15.67,15.72,15.6,15.66,31050.0,9.0494,9.0782,9.0089,9.0436,31050.0
2008-12-22 13:30:00,15.66,15.73,15.63,15.7,61500.0,9.0436,9.084,9.0263,9.0667,61500.0
2008-12-22 14:00:00,15.7,15.73,15.57,15.6,72150.0,9.0667,9.084,8.9916,9.0089,72150.0
2008-12-22 14:30:00,15.6,15.67,15.49,15.54,44850.0,9.0089,9.0494,8.9454,8.9743,44850.0
2008-12-22 15:00:00,15.52,15.57,15.41,15.42,66750.0,8.9628,8.9916,8.8992,8.905,66750.0
2008-12-22 15:30:00,15.45,15.73,15.39,15.71,150450.0,8.9223,9.084,8.8877,9.0725,150450.0
2008-12-23 09:30:00,15.82,15.93,15.69,15.69,147150.0,9.136,9.1995,9.0609,9.0609,147150.0
2008-12-23 10:00:00,15.67,15.73,15.61,15.69,86550.0,9.0494,9.084,9.0147,9.0609,86550.0
2008-12-23 10:30:00,15.71,15.78,15.66,15.66,90000.0,9.0725,9.1129,9.0436,9.0436,90000.0
2008-12-23 11:00:00,15.65,15.7,15.57,15.57,35700.0,9.0378,9.0667,8.9916,8.9916,35700.0
2008-12-23 11:30:00,15.58,15.62,15.52,15.53,28050.0,8.9974,9.0205,8.9628,8.9685,28050.0
2008-12-23 12:00:00,15.53,15.57,15.45,15.47,91200.0,8.9685,8.9916,8.9223,8.9339,91200.0
2008-12-23 12:30:00,15.47,15.47,15.4,15.43,26400.0,8.9339,8.9339,8.8935,8.9108,26400.0
2008-12-23 13:00:00,15.42,15.45,15.38,15.45,23550.0,8.905,8.9223,8.8819,8.9223,23550.0
2008-12-23 13:30:00,15.44,15.49,15.38,15.47,35100.0,8.9166,8.9454,8.8819,8.9339,35100.0
2008-12-23 14:00:00,15.48,15.59,15.45,15.53,36750.0,8.9397,9.0032,8.9223,8.9685,36750.0
2008-12-23 14:30:00,15.55,15.55,15.4,15.45,51150.0,8.9801,8.9801,8.8935,8.9223,51150.0
2008-12-23 15:00:00,15.44,15.54,15.38,15.49,117450.0,8.9166,8.9743,8.8819,8.9454,117450.0
2008-12-23 15:30:00,15.48,15.53,15.39,15.43,107850.0,8.9397,8.9685,8.8877,8.9108,107850.0
2008-12-24 09:30:00,15.43,15.43,15.27,15.35,135300.0,8.9108,8.9108,8.8184,8.8646,135300.0
2008-12-24 10:00:00,15.35,15.5,15.33,15.5,45000.0,8.8646,8.9512,8.853,8.9512,45000.0
2008-12-24 10:30:00,15.49,15.61,15.49,15.59,39000.0,8.9454,9.0147,8.9454,9.0032,39000.0
2008-12-24 11:00:00,15.59,15.64,15.56,15.59,42000.0,9.0032,9.032,8.9859,9.0032,42000.0
2008-12-24 11:30:00,15.58,15.62,15.55,15.55,28050.0,8.9974,9.0205,8.9801,8.9801,28050.0
2008-12-24 12:00:00,15.57,15.58,15.53,15.54,18600.0,8.9916,8.9974,8.9685,8.9743,18600.0
2008-12-24 12:30:00,15.53,15.58,15.51,15.52,50250.0,8.9685,8.9974,8.957,8.9628,50250.0
2008-12-26 09:30:00,15.57,15.65,15.52,15.61,22800.0,8.9916,9.0378,8.9628,9.0147,22800.0
2008-12-26 10:00:00,15.63,15.66,15.57,15.57,9600.0,9.0263,9.0436,8.9916,8.9916,9600.0
2008-12-26 10:30:00,15.59,15.59,15.52,15.55,19350.0,9.0032,9.0032,8.9628,8.9801,19350.0
2008-12-26 11:00:00,15.54,15.59,15.54,15.59,9450.0,8.9743,9.0032,8.9743,9.0032,9450.0
2008-12-26 11:30:00,15.58,15.64,15.57,15.63,20250.0,8.9974,9.032,8.9916,9.0263,20250.0
2008-12-26 12:00:00,15.62,15.66,15.61,15.64,42300.0,9.0205,9.0436,9.0147,9.032,42300.0
2008-12-26 12:30:00,15.64,15.65,15.55,15.55,9000.0,9.032,9.0378,8.9801,8.9801,9000.0
2008-12-26 13:00:00,15.55,15.59,15.53,15.55,26700.0,8.9801,9.0032,8.9685,8.9801,26700.0
2008-12-26 13:30:00,15.55,15.63,15.54,15.63,44100.0,8.9801,9.0263,8.9743,9.0263,44100.0
2008-12-26 14:00:00,15.62,15.63,15.59,15.6,11100.0,9.0205,9.0263,9.0032,9.0089,11100.0
2008-12-26 14:30:00,15.61,15.63,15.61,15.63,14550.0,9.0147,9.0263,9.0147,9.0263,14550.0
2008-12-26 15:00:00,15.63,15.66,15.62,15.65,19500.0,9.0263,9.0436,9.0205,9.0378,19500.0
2008-12-26 15:30:00,15.66,15.69,15.61,15.67,51600.0,9.0436,9.0609,9.0147,9.0494,51600.0
2008-12-29 09:30:00,15.65,15.75,15.46,15.49,82350.0,9.0378,9.0956,8.9281,8.9454,82350.0
2008-12-29 10:00:00,15.49,15.59,15.47,15.54,77100.0,8.9454,9.0032,8.9339,8.9743,77100.0
2008-12-29 10:30:00,15.53,15.55,15.44,15.45,33900.0,8.9685,8.9801,8.9166,8.9223,33900.0
2008-12-29 11:00:00,15.44,15.44,15.3,15.31,36000.0,8.9166,8.9166,8.8357,8.8415,36000.0
2008-12-29 11:30:00,15.3,15.32,15.17,15.28,122250.0,8.8357,8.8473,8.7606,8.8242,122250.0
2008-12-29 12:00:00,15.29,15.31,15.26,15.29,24450.0,8.8299,8.8415,8.8126,8.8299,24450.0
2008-12-29 12:30:00,15.3,15.41,15.29,15.37,67950.0,8.8357,8.8992,8.8299,8.8761,67950.0
2008-12-29 13:00:00,15.37,15.41,15.35,15.41,31800.0,8.8761,8.8992,8.8646,8.8992,31800.0
2008-12-29 13:30:00,15.41,15.46,15.39,15.44,37500.0,8.8992,8.9281,8.8877,8.9166,37500.0
2008-12-29 14:00:00,15.45,15.48,15.37,15.45,50550.0,8.9223,8.9397,8.8761,8.9223,50550.0
2008-12-29 14:30:00,15.48,15.53,15.43,15.52,47550.0,8.9397,8.9685,8.9108,8.9628,47550.0
2008-12-29 15:00:00,15.53,15.62,15.44,15.46,117300.0,8.9685,9.0205,8.9166,8.9281,117300.0
2008-12-29 15:30:00,15.45,15.56,15.39,15.55,111300.0,8.9223,8.9859,8.8877,8.9801,111300.0
2008-12-30 09:30:00,15.71,15.85,15.63,15.81,77400.0,9.0725,9.1533,9.0263,9.1302,77400.0
2008-12-30 10:00:00,15.8,15.86,15.8,15.85,31650.0,9.1244,9.1591,9.1244,9.1533,31650.0
2008-12-30 10:30:00,15.85,15.91,15.85,15.88,40050.0,9.1533,9.188,9.1533,9.1706,40050.0
2008-12-30 11:00:00,15.85,15.88,15.83,15.85,25650.0,9.1533,9.1706,9.1418,9.1533,25650.0
2008-12-30 11:30:00,15.85,15.91,15.84,15.86,25350.0,9.1533,9.188,9.1475,9.1591,25350.0
2008-12-30 12:00:00,15.86,15.91,15.85,15.9,31650.0,9.1591,9.188,9.1533,9.1822,31650.0
2008-12-30 12:30:00,15.9,15.99,15.9,15.94,44100.0,9.1822,9.2342,9.1822,9.2053,44100.0
2008-12-30 13:00:00,15.97,15.97,15.88,15.94,43050.0,9.2226,9.2226,9.1706,9.2053,43050.0
2008-12-30 13:30:00,15.95,15.95,15.87,15.9,79350.0,9.2111,9.2111,9.1649,9.1822,79350.0
2008-12-30 14:00:00,15.9,15.94,15.81,15.93,37350.0,9.1822,9.2053,9.1302,9.1995,37350.0
2008-12-30 14:30:00,15.93,15.94,15.85,15.91,78000.0,9.1995,9.2053,9.1533,9.188,78000.0
2008-12-30 15:00:00,15.91,15.96,15.87,15.91,41700.0,9.188,9.2168,9.1649,9.188,41700.0
2008-12-30 15:30:00,15.93,15.99,15.87,15.97,117150.0,9.1995,9.2342,9.1649,9.2226,117150.0
2008-12-31 09:30:00,16.06,16.2,16.0,16.19,53700.0,9.2746,9.3554,9.2399,9.3497,53700.0
2008-12-31 10:00:00,16.19,16.23,16.17,16.2,48450.0,9.3497,9.3728,9.3381,9.3554,48450.0
2008-12-31 10:30:00,16.19,16.2,16.08,16.09,78150.0,9.3497,9.3554,9.2861,9.2919,78150.0
2008-12-31 11:00:00,16.1,16.13,16.03,16.13,57300.0,9.2977,9.315,9.2573,9.315,57300.0
2008-12-31 11:30:00,16.12,16.15,16.06,16.09,45150.0,9.3092,9.3266,9.2746,9.2919,45150.0
2008-12-31 12:00:00,16.1,16.12,16.09,16.1,18750.0,9.2977,9.3092,9.2919,9.2977,18750.0
2008-12-31 12:30:00,16.1,16.15,16.07,16.13,36450.0,9.2977,9.3266,9.2804,9.315,36450.0
2008-12-31 13:00:00,16.12,16.13,16.04,16.06,36300.0,9.3092,9.315,9.263,9.2746,36300.0
2008-12-31 13:30:00,16.06,16.18,16.05,16.18,53100.0,9.2746,9.3439,9.2688,9.3439,53100.0
2008-12-31 14:00:00,16.17,16.23,16.17,16.22,51450.0,9.3381,9.3728,9.3381,9.367,51450.0
2008-12-31 14:30:00,16.22,16.24,16.14,16.17,60300.0,9.367,9.3785,9.3208,9.3381,60300.0
2008-12-31 15:00:00,16.17,16.27,16.17,16.25,40950.0,9.3381,9.3959,9.3381,9.3843,40950.0
2008-12-31 15:30:00,16.25,16.33,16.21,16.23,137850.0,9.3843,9.4305,9.3612,9.3728,137850.0
2009-01-02 09:30:00,16.33,16.39,16.21,16.33,43650.0,9.4305,9.4652,9.3612,9.4305,43650.0
2009-01-02 10:00:00,16.33,16.41,16.29,16.33,31950.0,9.4305,9.4767,9.4074,9.4305,31950.0
2009-01-02 10:30:00,16.33,16.4,16.32,16.4,27900.0,9.4305,9.4709,9.4247,9.4709,27900.0
2009-01-02 11:00:00,16.4,16.41,16.34,16.36,35550.0,9.4709,9.4767,9.4363,9.4478,35550.0
2009-01-02 11:30:00,16.37,16.39,16.3,16.3,36300.0,9.4536,9.4652,9.4132,9.4132,36300.0
2009-01-02 12:00:00,16.31,16.36,16.27,16.35,31350.0,9.419,9.4478,9.3959,9.4421,31350.0
2009-01-02 12:30:00,16.35,16.41,16.35,16.39,12000.0,9.4421,9.4767,9.4421,9.4652,12000.0
2009-01-02 13:00:00,16.38,16.43,16.38,16.43,21300.0,9.4594,9.4883,9.4594,9.4883,21300.0
2009-01-02 13:30:00,16.43,16.45,16.39,16.45,19800.0,9.4883,9.4998,9.4652,9.4998,19800.0
2009-01-02 14:00:00,16.45,16.45,16.34,16.43,87450.0,9.4998,9.4998,9.4363,9.4883,87450.0
2009-01-02 14:30:00,16.44,16.5,16.43,16.5,20700.0,9.494,9.5287,9.4883,9.5287,20700.0
2009-01-02 15:00:00,16.49,16.51,16.45,16.49,31350.0,9.5229,9.5345,9.4998,9.5229,31350.0
2009-01-02 15:30:00,16.49,16.53,16.39,16.4,93600.0,9.5229,9.546,9.4652,9.4709,93600.0
2009-01-05 09:30:00,16.4,16.53,16.21,16.51,76050.0,9.4709,9.546,9.3612,9.5345,76050.0
2009-01-05 10:00:00,16.51,16.56,16.43,16.44,72300.0,9.5345,9.5633,9.4883,9.494,72300.0
2009-01-05 10:30:00,16.44,16.53,16.43,16.49,74550.0,9.494,9.546,9.4883,9.5229,74550.0
2009-01-05 11:00:00,16.5,16.5,16.44,16.47,55200.0,9.5287,9.5287,9.494,9.5114,55200.0
2009-01-05 11:30:00,16.45,16.47,16.44,16.46,75900.0,9.4998,9.5114,9.494,9.5056,75900.0
2009-01-05 12:00:00,16.45,16.6,16.45,16.58,68100.0,9.4998,9.5864,9.4998,9.5749,68100.0
2009-01-05 12:30:00,16.57,16.61,16.52,16.59,46950.0,9.5691,9.5922,9.5402,9.5807,46950.0
2009-01-05 13:00:00,16.57,16.6,16.51,16.53,64800.0,9.5691,9.5864,9.5345,9.546,64800.0
2009-01-05 13:30:00,16.53,16.57,16.47,16.53,79200.0,9.546,9.5691,9.5114,9.546,79200.0
2009-01-05 14:00:00,16.56,16.6,16.5,16.51,46950.0,9.5633,9.5864,9.5287,9.5345,46950.0
2009-01-05 14:30:00,16.51,16.57,16.47,16.51,74550.0,9.5345,9.5691,9.5114,9.5345,74550.0
2009-01-05 15:00:00,16.52,16.55,16.4,16.43,116100.0,9.5402,9.5576,9.4709,9.4883,116100.0
2009-01-05 15:30:00,16.44,16.65,16.43,16.64,154200.0,9.494,9.6153,9.4883,9.6095,154200.0
2009-01-06 09:30:00,16.67,16.76,16.51,16.7,79200.0,9.6269,9.6788,9.5345,9.6442,79200.0
2009-01-06 10:00:00,16.72,16.75,16.47,16.49,111750.0,9.6557,9.6731,9.5114,9.5229,111750.0
2009-01-06 10:30:00,16.49,16.55,16.37,16.4,253800.0,9.5229,9.5576,9.4536,9.4709,253800.0
2009-01-06 11:00:00,16.41,16.43,16.34,16.41,32550.0,9.4767,9.4883,9.4363,9.4767,32550.0
2009-01-06 11:30:00,16.41,16.47,16.39,16.41,60000.0,9.4767,9.5114,9.4652,9.4767,60000.0
2009-01-06 12:00:00,16.41,16.43,16.35,16.41,85050.0,9.4767,9.4883,9.4421,9.4767,85050.0
2009-01-06 12:30:00,16.41,16.45,16.35,16.37,26100.0,9.4767,9.4998,9.4421,9.4536,26100.0
2009-01-06 13:00:00,16.35,16.37,16.25,16.29,55200.0,9.4421,9.4536,9.3843,9.4074,55200.0
2009-01-06 13:30:00,16.28,16.37,16.26,16.36,64650.0,9.4016,9.4536,9.3901,9.4478,64650.0
2009-01-06 14:00:00,16.33,16.49,16.3,16.41,125100.0,9.4305,9.5229,9.4132,9.4767,125100.0
2009-01-06 14:30:00,16.42,16.55,16.42,16.49,76950.0,9.4825,9.5576,9.4825,9.5229,76950.0
2009-01-06 15:00:00,16.48,16.49,16.25,16.3,92400.0,9.5171,9.5229,9.3843,9.4132,92400.0
2009-01-06 15:30:00,16.29,16.35,16.21,16.25,145950.0,9.4074,9.4421,9.3612,9.3843,145950.0
2009-01-07 09:30:00,16.14,16.25,15.98,16.16,140550.0,9.3208,9.3843,9.2284,9.3323,140550.0
2009-01-07 10:00:00,16.17,16.24,16.11,16.19,214050.0,9.3381,9.3785,9.3035,9.3497,214050.0
2009-01-07 10:30:00,16.19,16.33,16.1,16.31,447300.0,9.3497,9.4305,9.2977,9.419,447300.0
2009-01-07 11:00:00,16.31,16.37,16.28,16.31,208950.0,9.419,9.4536,9.4016,9.419,208950.0
2009-01-07 11:30:00,16.29,16.39,16.29,16.37,63600.0,9.4074,9.4652,9.4074,9.4536,63600.0
2009-01-07 12:00:00,16.37,16.41,16.32,16.32,57300.0,9.4536,9.4767,9.4247,9.4247,57300.0
2009-01-07 12:30:00,16.32,16.35,16.29,16.31,51000.0,9.4247,9.4421,9.4074,9.419,51000.0
2009-01-07 13:00:00,16.31,16.33,16.25,16.27,42900.0,9.419,9.4305,9.3843,9.3959,42900.0
2009-01-07 13:30:00,16.28,16.3,16.19,16.19,39900.0,9.4016,9.4132,9.3497,9.3497,39900.0
2009-01-07 14:00:00,16.18,16.19,16.07,16.09,37500.0,9.3439,9.3497,9.2804,9.2919,37500.0
2009-01-07 14:30:00,16.09,16.11,16.03,16.08,49650.0,9.2919,9.3035,9.2573,9.2861,49650.0
2009-01-07 15:00:00,16.08,16.13,16.01,16.12,57150.0,9.2861,9.315,9.2457,9.3092,57150.0
2009-01-07 15:30:00,16.14,16.18,16.1,16.17,102750.0,9.3208,9.3439,9.2977,9.3381,102750.0
2009-01-08 09:30:00,16.12,16.38,16.12,16.28,81750.0,9.3092,9.4594,9.3092,9.4016,81750.0
2009-01-08 10:00:00,16.3,16.3,16.19,16.25,49950.0,9.4132,9.4132,9.3497,9.3843,49950.0
2009-01-08 10:30:00,16.25,16.28,16.17,16.19,83400.0,9.3843,9.4016,9.3381,9.3497,83400.0
2009-01-08 11:00:00,16.19,16.25,16.11,16.11,33750.0,9.3497,9.3843,9.3035,9.3035,33750.0
2009-01-08 11:30:00,16.11,16.13,16.03,16.05,31200.0,9.3035,9.315,9.2573,9.2688,31200.0
2009-01-08 12:00:00,16.05,16.08,15.99,16.07,70950.0,9.2688,9.2861,9.2342,9.2804,70950.0
2009-01-08 12:30:00,16.08,16.14,16.03,16.07,33300.0,9.2861,9.3208,9.2573,9.2804,33300.0
2009-01-08 13:00:00,16.07,16.11,16.03,16.05,37650.0,9.2804,9.3035,9.2573,9.2688,37650.0
2009-01-08 13:30:00,16.05,16.13,16.03,16.09,40950.0,9.2688,9.315,9.2573,9.2919,40950.0
2009-01-08 14:00:00,16.1,16.14,16.06,16.06,36300.0,9.2977,9.3208,9.2746,9.2746,36300.0
2009-01-08 14:30:00,16.07,16.21,16.03,16.16,52650.0,9.2804,9.3612,9.2573,9.3323,52650.0
2009-01-08 15:00:00,16.17,16.21,16.1,16.13,65100.0,9.3381,9.3612,9.2977,9.315,65100.0
2009-01-08 15:30:00,16.13,16.24,16.08,16.22,135300.0,9.315,9.3785,9.2861,9.367,135300.0
2009-01-09 09:30:00,16.11,16.13,15.89,15.97,87450.0,9.3035,9.315,9.1764,9.2226,87450.0
2009-01-09 10:00:00,15.95,16.0,15.81,15.83,58050.0,9.2111,9.2399,9.1302,9.1418,58050.0
2009-01-09 10:30:00,15.85,15.99,15.77,15.95,54150.0,9.1533,9.2342,9.1071,9.2111,54150.0
2009-01-09 11:00:00,15.95,16.1,15.92,16.08,40800.0,9.2111,9.2977,9.1937,9.2861,40800.0
2009-01-09 11:30:00,16.07,16.08,16.0,16.08,39150.0,9.2804,9.2861,9.2399,9.2861,39150.0
2009-01-09 12:00:00,16.09,16.16,16.07,16.13,52500.0,9.2919,9.3323,9.2804,9.315,52500.0
2009-01-09 12:30:00,16.12,16.17,16.09,16.09,34200.0,9.3092,9.3381,9.2919,9.2919,34200.0
2009-01-09 13:00:00,16.11,16.17,16.0,16.03,33150.0,9.3035,9.3381,9.2399,9.2573,33150.0
2009-01-09 13:30:00,16.03,16.08,16.01,16.05,23550.0,9.2573,9.2861,9.2457,9.2688,23550.0
2009-01-09 14:00:00,16.06,16.19,16.05,16.14,43500.0,9.2746,9.3497,9.2688,9.3208,43500.0
2009-01-09 14:30:00,16.14,16.2,16.09,16.13,76500.0,9.3208,9.3554,9.2919,9.315,76500.0
2009-01-09 15:00:00,16.11,16.15,16.0,16.1,83100.0,9.3035,9.3266,9.2399,9.2977,83100.0
2009-01-09 15:30:00,16.1,16.15,15.98,16.02,134400.0,9.2977,9.3266,9.2284,9.2515,134400.0
2009-01-12 09:30:00,16.13,16.13,15.95,16.08,37050.0,9.315,9.315,9.2111,9.2861,37050.0
2009-01-12 10:00:00,16.07,16.08,16.0,16.03,35250.0,9.2804,9.2861,9.2399,9.2573,35250.0
2009-01-12 10:30:00,16.01,16.14,16.01,16.14,35700.0,9.2457,9.3208,9.2457,9.3208,35700.0
2009-01-12 11:00:00,16.15,16.21,16.12,16.16,37350.0,9.3266,9.3612,9.3092,9.3323,37350.0
2009-01-12 11:30:00,16.15,16.23,16.08,16.19,44250.0,9.3266,9.3728,9.2861,9.3497,44250.0
2009-01-12 12:00:00,16.19,16.21,16.15,16.19,33300.0,9.3497,9.3612,9.3266,9.3497,33300.0
2009-01-12 12:30:00,16.19,16.21,16.15,16.17,25350.0,9.3497,9.3612,9.3266,9.3381,25350.0
2009-01-12 13:00:00,16.17,16.21,16.17,16.19,27150.0,9.3381,9.3612,9.3381,9.3497,27150.0
2009-01-12 13:30:00,16.19,16.21,16.13,16.13,24000.0,9.3497,9.3612,9.315,9.315,24000.0
2009-01-12 14:00:00,16.13,16.16,16.07,16.15,23100.0,9.315,9.3323,9.2804,9.3266,23100.0
2009-01-12 14:30:00,16.14,16.15,16.02,16.07,39300.0,9.3208,9.3266,9.2515,9.2804,39300.0
2009-01-12 15:00:00,16.07,16.19,16.04,16.15,48600.0,9.2804,9.3497,9.263,9.3266,48600.0
2009-01-12 15:30:00,16.15,16.18,16.06,16.13,102600.0,9.3266,9.3439,9.2746,9.315,102600.0
2009-01-13 09:30:00,16.17,16.2,15.93,16.06,45600.0,9.3381,9.3554,9.1995,9.2746,45600.0
2009-01-13 10:00:00,16.09,16.15,16.04,16.11,34200.0,9.2919,9.3266,9.263,9.3035,34200.0
2009-01-13 10:30:00,16.11,16.19,16.07,16.11,41550.0,9.3035,9.3497,9.2804,9.3035,41550.0
2009-01-13 11:00:00,16.12,16.15,16.04,16.11,85800.0,9.3092,9.3266,9.263,9.3035,85800.0
2009-01-13 11:30:00,16.11,16.15,15.99,16.07,52650.0,9.3035,9.3266,9.2342,9.2804,52650.0
2009-01-13 12:00:00,16.09,16.09,15.98,15.99,73200.0,9.2919,9.2919,9.2284,9.2342,73200.0
2009-01-13 12:30:00,15.99,16.06,15.98,15.99,36600.0,9.2342,9.2746,9.2284,9.2342,36600.0
2009-01-13 13:00:00,15.99,16.03,15.97,15.99,19950.0,9.2342,9.2573,9.2226,9.2342,19950.0
2009-01-13 13:30:00,15.99,16.07,15.99,16.01,19650.0,9.2342,9.2804,9.2342,9.2457,19650.0
2009-01-13 14:00:00,16.01,16.13,16.01,16.05,43500.0,9.2457,9.315,9.2457,9.2688,43500.0
2009-01-13 14:30:00,16.05,16.19,16.05,16.13,66300.0,9.2688,9.3497,9.2688,9.315,66300.0
2009-01-13 15:00:00,16.12,16.12,16.01,16.03,55050.0,9.3092,9.3092,9.2457,9.2573,55050.0
2009-01-13 15:30:00,16.04,16.14,15.99,16.11,119250.0,9.263,9.3208,9.2342,9.3035,119250.0
2009-01-14 09:30:00,15.91,15.96,15.83,15.95,50400.0,9.188,9.2168,9.1418,9.2111,50400.0
2009-01-14 10:00:00,15.95,16.05,15.91,15.99,69750.0,9.2111,9.2688,9.188,9.2342,69750.0
2009-01-14 10:30:00,16.0,16.01,15.76,15.87,87000.0,9.2399,9.2457,9.1013,9.1649,87000.0
2009-01-14 11:00:00,15.87,16.1,15.83,16.08,127200.0,9.1649,9.2977,9.1418,9.2861,127200.0
2009-01-14 11:30:00,16.09,16.12,16.03,16.09,72300.0,9.2919,9.3092,9.2573,9.2919,72300.0
2009-01-14 12:00:00,16.08,16.1,16.02,16.05,55950.0,9.2861,9.2977,9.2515,9.2688,55950.0
2009-01-14 12:30:00,16.05,16.13,16.02,16.13,59400.0,9.2688,9.315,9.2515,9.315,59400.0
2009-01-14 13:00:00,16.13,16.16,16.09,16.09,64050.0,9.315,9.3323,9.2919,9.2919,64050.0
2009-01-14 13:30:00,16.09,16.16,16.07,16.15,74250.0,9.2919,9.3323,9.2804,9.3266,74250.0
2009-01-14 14:00:00,16.13,16.23,16.04,16.17,76350.0,9.315,9.3728,9.263,9.3381,76350.0
2009-01-14 14:30:00,16.17,16.26,16.05,16.07,68700.0,9.3381,9.3901,9.2688,9.2804,68700.0
2009-01-14 15:00:00,16.05,16.06,15.89,15.99,73500.0,9.2688,9.2746,9.1764,9.2342,73500.0
2009-01-14 15:30:00,15.98,16.13,15.95,16.05,119250.0,9.2284,9.315,9.2111,9.2688,119250.0
2009-01-15 09:30:00,15.97,16.02,15.84,15.91,118650.0,9.2226,9.2515,9.1475,9.188,118650.0
2009-01-15 10:00:00,15.91,15.94,15.76,15.87,81150.0,9.188,9.2053,9.1013,9.1649,81150.0
2009-01-15 10:30:00,15.87,15.96,15.83,15.94,72150.0,9.1649,9.2168,9.1418,9.2053,72150.0
2009-01-15 11:00:00,15.94,15.96,15.8,15.8,61500.0,9.2053,9.2168,9.1244,9.1244,61500.0
2009-01-15 11:30:00,15.81,15.85,15.79,15.82,84150.0,9.1302,9.1533,9.1187,9.136,84150.0
2009-01-15 12:00:00,15.82,15.85,15.75,15.77,29850.0,9.136,9.1533,9.0956,9.1071,29850.0
2009-01-15 12:30:00,15.77,15.81,15.67,15.72,33300.0,9.1071,9.1302,9.0494,9.0782,33300.0
2009-01-15 13:00:00,15.72,15.79,15.71,15.78,43050.0,9.0782,9.1187,9.0725,9.1129,43050.0
2009-01-15 13:30:00,15.8,15.85,15.71,15.83,62850.0,9.1244,9.1533,9.0725,9.1418,62850.0
2009-01-15 14:00:00,15.84,15.97,15.8,15.95,98700.0,9.1475,9.2226,9.1244,9.2111,98700.0
2009-01-15 14:30:00,15.95,16.13,15.94,15.97,90300.0,9.2111,9.315,9.2053,9.2226,90300.0
2009-01-15 15:00:00,15.99,16.07,15.88,15.95,81300.0,9.2342,9.2804,9.1706,9.2111,81300.0
2009-01-15 15:30:00,15.93,16.04,15.85,15.99,259050.0,9.1995,9.263,9.1533,9.2342,259050.0
2009-01-16 09:30:00,16.19,16.43,16.19,16.39,102000.0,9.3497,9.4883,9.3497,9.4652,102000.0
2009-01-16 10:00:00,16.4,16.47,16.33,16.4,83700.0,9.4709,9.5114,9.4305,9.4709,83700.0
2009-01-16 10:30:00,16.38,16.45,16.33,16.45,100950.0,9.4594,9.4998,9.4305,9.4998,100950.0
2009-01-16 11:00:00,16.45,16.58,16.39,16.56,70500.0,9.4998,9.5749,9.4652,9.5633,70500.0
2009-01-16 11:30:00,16.56,16.56,16.34,16.37,78300.0,9.5633,9.5633,9.4363,9.4536,78300.0
2009-01-16 12:00:00,16.39,16.41,16.26,16.31,46050.0,9.4652,9.4767,9.3901,9.419,46050.0
2009-01-16 12:30:00,16.31,16.41,16.24,16.39,70050.0,9.419,9.4767,9.3785,9.4652,70050.0
2009-01-16 13:00:00,16.4,16.47,16.36,16.45,47550.0,9.4709,9.5114,9.4478,9.4998,47550.0
2009-01-16 13:30:00,16.48,16.51,16.36,16.47,78600.0,9.5171,9.5345,9.4478,9.5114,78600.0
2009-01-16 14:00:00,16.48,16.5,16.33,16.41,62250.0,9.5171,9.5287,9.4305,9.4767,62250.0
2009-01-16 14:30:00,16.43,16.46,16.31,16.44,78750.0,9.4883,9.5056,9.419,9.494,78750.0
2009-01-16 15:00:00,16.46,16.51,16.37,16.4,89550.0,9.5056,9.5345,9.4536,9.4709,89550.0
2009-01-16 15:30:00,16.39,16.57,16.37,16.46,225450.0,9.4652,9.5691,9.4536,9.5056,225450.0
2009-01-20 09:30:00,16.38,16.59,16.29,16.4,76650.0,9.4594,9.5807,9.4074,9.4709,76650.0
2009-01-20 10:00:00,16.39,16.53,16.27,16.53,69300.0,9.4652,9.546,9.3959,9.546,69300.0
2009-01-20 10:30:00,16.54,16.54,16.35,16.41,40800.0,9.5518,9.5518,9.4421,9.4767,40800.0
2009-01-20 11:00:00,16.41,16.44,16.29,16.37,27750.0,9.4767,9.494,9.4074,9.4536,27750.0
2009-01-20 11:30:00,16.36,16.4,16.24,16.24,46800.0,9.4478,9.4709,9.3785,9.3785,46800.0
2009-01-20 12:00:00,16.25,16.39,16.13,16.13,67950.0,9.3843,9.4652,9.315,9.315,67950.0
2009-01-20 12:30:00,16.13,16.29,16.13,16.18,67500.0,9.315,9.4074,9.315,9.3439,67500.0
2009-01-20 13:00:00,16.19,16.27,16.13,16.27,66150.0,9.3497,9.3959,9.315,9.3959,66150.0
2009-01-20 13:30:00,16.25,16.27,16.13,16.21,70950.0,9.3843,9.3959,9.315,9.3612,70950.0
2009-01-20 14:00:00,16.21,16.25,16.13,16.25,70800.0,9.3612,9.3843,9.315,9.3843,70800.0
2009-01-20 14:30:00,16.23,16.28,16.1,16.21,67350.0,9.3728,9.4016,9.2977,9.3612,67350.0
2009-01-20 15:00:00,16.19,16.19,15.98,16.08,96150.0,9.3497,9.3497,9.2284,9.2861,96150.0
2009-01-20 15:30:00,16.08,16.17,15.97,16.01,136950.0,9.2861,9.3381,9.2226,9.2457,136950.0
2009-01-21 09:30:00,16.13,16.19,15.96,16.06,60000.0,9.315,9.3497,9.2168,9.2746,60000.0
2009-01-21 10:00:00,16.05,16.07,15.83,15.85,77850.0,9.2688,9.2804,9.1418,9.1533,77850.0
2009-01-21 10:30:00,15.85,15.97,15.81,15.85,78000.0,9.1533,9.2226,9.1302,9.1533,78000.0
2009-01-21 11:00:00,15.84,16.05,15.83,16.03,49200.0,9.1475,9.2688,9.1418,9.2573,49200.0
2009-01-21 11:30:00,16.04,16.07,15.91,15.94,54150.0,9.263,9.2804,9.188,9.2053,54150.0
2009-01-21 12:00:00,15.92,16.08,15.92,15.96,56250.0,9.1937,9.2861,9.1937,9.2168,56250.0
2009-01-21 12:30:00,15.94,16.07,15.94,16.07,48900.0,9.2053,9.2804,9.2053,9.2804,48900.0
2009-01-21 13:00:00,16.09,16.09,15.91,15.91,46200.0,9.2919,9.2919,9.188,9.188,46200.0
2009-01-21 13:30:00,15.93,16.09,15.93,16.09,47400.0,9.1995,9.2919,9.1995,9.2919,47400.0
2009-01-21 14:00:00,16.08,16.16,16.02,16.08,54450.0,9.2861,9.3323,9.2515,9.2861,54450.0
2009-01-21 14:30:00,16.1,16.19,16.09,16.14,51600.0,9.2977,9.3497,9.2919,9.3208,51600.0
2009-01-21 15:00:00,16.15,16.21,16.09,16.15,62100.0,9.3266,9.3612,9.2919,9.3266,62100.0
2009-01-21 15:30:00,16.16,16.4,16.12,16.32,141900.0,9.3323,9.4709,9.3092,9.4247,141900.0
2009-01-22 09:30:00,16.08,16.3,15.99,16.27,52350.0,9.2861,9.4132,9.2342,9.3959,52350.0
2009-01-22 10:00:00,16.25,16.32,16.17,16.19,53400.0,9.3843,9.4247,9.3381,9.3497,53400.0
2009-01-22 10:30:00,16.17,16.28,16.11,16.23,64200.0,9.3381,9.4016,9.3035,9.3728,64200.0
2009-01-22 11:00:00,16.2,16.21,16.0,16.02,61350.0,9.3554,9.3612,9.2399,9.2515,61350.0
2009-01-22 11:30:00,16.02,16.03,15.9,15.9,61200.0,9.2515,9.2573,9.1822,9.1822,61200.0
2009-01-22 12:00:00,15.92,16.01,15.91,15.98,68850.0,9.1937,9.2457,9.188,9.2284,68850.0
2009-01-22 12:30:00,15.97,16.08,15.92,15.99,65400.0,9.2226,9.2861,9.1937,9.2342,65400.0
2009-01-22 13:00:00,15.99,16.12,15.92,16.0,53100.0,9.2342,9.3092,9.1937,9.2399,53100.0
2009-01-22 13:30:00,15.99,16.17,15.95,16.17,62400.0,9.2342,9.3381,9.2111,9.3381,62400.0
2009-01-22 14:00:00,16.19,16.37,16.14,16.25,87000.0,9.3497,9.4536,9.3208,9.3843,87000.0
2009-01-22 14:30:00,16.25,16.33,16.13,16.27,85950.0,9.3843,9.4305,9.315,9.3959,85950.0
2009-01-22 15:00:00,16.27,16.29,16.09,16.25,94350.0,9.3959,9.4074,9.2919,9.3843,94350.0
2009-01-22 15:30:00,16.25,16.33,16.13,16.2,132450.0,9.3843,9.4305,9.315,9.3554,132450.0
2009-01-23 09:30:00,16.01,16.12,16.01,16.11,41550.0,9.2457,9.3092,9.2457,9.3035,41550.0
2009-01-23 10:00:00,16.11,16.2,16.09,16.13,47850.0,9.3035,9.3554,9.2919,9.315,47850.0
2009-01-23 10:30:00,16.12,16.12,15.91,15.94,73350.0,9.3092,9.3092,9.188,9.2053,73350.0
2009-01-23 11:00:00,15.94,16.16,15.94,16.05,46350.0,9.2053,9.3323,9.2053,9.2688,46350.0
2009-01-23 11:30:00,16.05,16.1,15.88,15.93,64050.0,9.2688,9.2977,9.1706,9.1995,64050.0
2009-01-23 12:00:00,15.94,16.15,15.92,16.13,35850.0,9.2053,9.3266,9.1937,9.315,35850.0
2009-01-23 12:30:00,16.11,16.12,15.96,16.07,49500.0,9.3035,9.3092,9.2168,9.2804,49500.0
2009-01-23 13:00:00,16.05,16.25,16.01,16.18,40350.0,9.2688,9.3843,9.2457,9.3439,40350.0
2009-01-23 13:30:00,16.17,16.3,16.17,16.27,39450.0,9.3381,9.4132,9.3381,9.3959,39450.0
2009-01-23 14:00:00,16.29,16.29,16.14,16.19,57450.0,9.4074,9.4074,9.3208,9.3497,57450.0
2009-01-23 14:30:00,16.19,16.25,16.07,16.14,74250.0,9.3497,9.3843,9.2804,9.3208,74250.0
2009-01-23 15:00:00,16.12,16.27,16.09,16.17,89550.0,9.3092,9.3959,9.2919,9.3381,89550.0
2009-01-23 15:30:00,16.16,16.29,16.13,16.27,118950.0,9.3323,9.4074,9.315,9.3959,118950.0
2009-01-26 09:30:00,16.17,16.45,16.16,16.33,68400.0,9.3381,9.4998,9.3323,9.4305,68400.0
2009-01-26 10:00:00,16.33,16.43,16.33,16.33,67200.0,9.4305,9.4883,9.4305,9.4305,67200.0
2009-01-26 10:30:00,16.35,16.49,16.34,16.48,66750.0,9.4421,9.5229,9.4363,9.5171,66750.0
2009-01-26 11:00:00,16.49,16.53,16.35,16.43,44100.0,9.5229,9.546,9.4421,9.4883,44100.0
2009-01-26 11:30:00,16.44,16.52,16.37,16.47,86400.0,9.494,9.5402,9.4536,9.5114,86400.0
2009-01-26 12:00:00,16.47,16.54,16.42,16.52,71550.0,9.5114,9.5518,9.4825,9.5402,71550.0
2009-01-26 12:30:00,16.53,16.61,16.45,16.53,21000.0,9.546,9.5922,9.4998,9.546,21000.0
2009-01-26 13:00:00,16.55,16.6,16.5,16.59,44250.0,9.5576,9.5864,9.5287,9.5807,44250.0
2009-01-26 13:30:00,16.59,16.6,16.43,16.48,43800.0,9.5807,9.5864,9.4883,9.5171,43800.0
2009-01-26 14:00:00,16.45,16.47,16.31,16.43,58050.0,9.4998,9.5114,9.419,9.4883,58050.0
2009-01-26 14:30:00,16.44,16.57,16.43,16.54,55500.0,9.494,9.5691,9.4883,9.5518,55500.0
2009-01-26 15:00:00,16.57,16.61,16.43,16.53,92250.0,9.5691,9.5922,9.4883,9.546,92250.0
2009-01-26 15:30:00,16.52,16.57,16.43,16.49,115350.0,9.5402,9.5691,9.4883,9.5229,115350.0
2009-01-27 09:30:00,16.59,16.62,16.43,16.54,51750.0,9.5807,9.598,9.4883,9.5518,51750.0
2009-01-27 10:00:00,16.54,16.58,16.39,16.53,60600.0,9.5518,9.5749,9.4652,9.546,60600.0
2009-01-27 10:30:00,16.54,16.67,16.53,16.66,208950.0,9.5518,9.6269,9.546,9.6211,208950.0
2009-01-27 11:00:00,16.67,16.68,16.61,16.65,52050.0,9.6269,9.6326,9.5922,9.6153,52050.0
2009-01-27 11:30:00,16.65,16.7,16.6,16.63,55050.0,9.6153,9.6442,9.5864,9.6038,55050.0
2009-01-27 12:00:00,16.63,16.78,16.61,16.75,69600.0,9.6038,9.6904,9.5922,9.6731,69600.0
2009-01-27 12:30:00,16.73,16.77,16.68,16.75,28500.0,9.6615,9.6846,9.6326,9.6731,28500.0
2009-01-27 13:00:00,16.74,16.81,16.68,16.69,52950.0,9.6673,9.7077,9.6326,9.6384,52950.0
2009-01-27 13:30:00,16.68,16.78,16.67,16.73,115800.0,9.6326,9.6904,9.6269,9.6615,115800.0
2009-01-27 14:00:00,16.74,16.77,16.65,16.67,71700.0,9.6673,9.6846,9.6153,9.6269,71700.0
2009-01-27 14:30:00,16.65,16.78,16.64,16.76,55800.0,9.6153,9.6904,9.6095,9.6788,55800.0
2009-01-27 15:00:00,16.76,16.81,16.69,16.77,81300.0,9.6788,9.7077,9.6384,9.6846,81300.0
2009-01-27 15:30:00,16.78,16.78,16.65,16.73,111300.0,9.6904,9.6904,9.6153,9.6615,111300.0
2009-01-28 09:30:00,17.26,17.65,16.99,17.09,190800.0,9.9676,10.1928,9.8117,9.8694,190800.0
2009-01-28 10:00:00,17.11,17.18,16.99,17.05,116550.0,9.881,9.9214,9.8117,9.8463,116550.0
2009-01-28 10:30:00,17.05,17.12,16.92,17.07,137550.0,9.8463,9.8867,9.7712,9.8579,137550.0
2009-01-28 11:00:00,17.07,17.09,16.89,16.96,51000.0,9.8579,9.8694,9.7539,9.7943,51000.0
2009-01-28 11:30:00,16.96,16.97,16.86,16.93,45300.0,9.7943,9.8001,9.7366,9.777,45300.0
2009-01-28 12:00:00,16.91,16.91,16.79,16.8,47550.0,9.7655,9.7655,9.6962,9.7019,47550.0
2009-01-28 12:30:00,16.81,16.82,16.79,16.81,157500.0,9.7077,9.7135,9.6962,9.7077,157500.0
2009-01-28 13:00:00,16.8,16.89,16.8,16.85,59250.0,9.7019,9.7539,9.7019,9.7308,59250.0
2009-01-28 13:30:00,16.84,16.86,16.74,16.74,44250.0,9.725,9.7366,9.6673,9.6673,44250.0
2009-01-28 14:00:00,16.74,16.87,16.65,16.77,104400.0,9.6673,9.7424,9.6153,9.6846,104400.0
2009-01-28 14:30:00,16.77,16.85,16.67,16.82,97050.0,9.6846,9.7308,9.6269,9.7135,97050.0
2009-01-28 15:00:00,16.82,16.82,16.59,16.68,157050.0,9.7135,9.7135,9.5807,9.6326,157050.0
2009-01-28 15:30:00,16.68,16.81,16.61,16.79,178950.0,9.6326,9.7077,9.5922,9.6962,178950.0
2009-01-29 09:30:00,16.69,16.94,16.59,16.94,60750.0,9.6384,9.7828,9.5807,9.7828,60750.0
2009-01-29 10:00:00,16.95,16.99,16.85,16.99,62250.0,9.7886,9.8117,9.7308,9.8117,62250.0
2009-01-29 10:30:00,16.99,17.21,16.93,17.18,73500.0,9.8117,9.9387,9.777,9.9214,73500.0
2009-01-29 11:00:00,17.18,17.22,16.95,16.95,93900.0,9.9214,9.9445,9.7886,9.7886,93900.0
2009-01-29 11:30:00,16.95,16.95,16.83,16.85,31650.0,9.7886,9.7886,9.7193,9.7308,31650.0
2009-01-29 12:00:00,16.85,17.01,16.78,17.01,44550.0,9.7308,9.8232,9.6904,9.8232,44550.0
2009-01-29 12:30:00,17.02,17.05,16.89,16.93,42900.0,9.829,9.8463,9.7539,9.777,42900.0
2009-01-29 13:00:00,16.93,16.96,16.89,16.93,38400.0,9.777,9.7943,9.7539,9.777,38400.0
2009-01-29 13:30:00,16.91,16.93,16.75,16.79,45900.0,9.7655,9.777,9.6731,9.6962,45900.0
2009-01-29 14:00:00,16.81,16.85,16.76,16.81,48750.0,9.7077,9.7308,9.6788,9.7077,48750.0
2009-01-29 14:30:00,16.81,16.91,16.79,16.87,56100.0,9.7077,9.7655,9.6962,9.7424,56100.0
2009-01-29 15:00:00,16.87,17.07,16.87,16.98,122250.0,9.7424,9.8579,9.7424,9.8059,122250.0
2009-01-29 15:30:00,16.98,17.07,16.87,17.03,181200.0,9.8059,9.8579,9.7424,9.8348,181200.0
2009-01-30 09:30:00,16.98,17.33,16.98,17.24,104700.0,9.8059,10.008,9.8059,9.956,104700.0
2009-01-30 10:00:00,17.25,17.29,17.17,17.2,119700.0,9.9618,9.9849,9.9156,9.9329,119700.0
2009-01-30 10:30:00,17.18,17.2,17.09,17.11,51300.0,9.9214,9.9329,9.8694,9.881,51300.0
2009-01-30 11:00:00,17.13,17.15,17.05,17.06,49800.0,9.8925,9.9041,9.8463,9.8521,49800.0
2009-01-30 11:30:00,17.06,17.13,17.03,17.09,45450.0,9.8521,9.8925,9.8348,9.8694,45450.0
2009-01-30 12:00:00,17.1,17.15,17.06,17.15,38850.0,9.8752,9.9041,9.8521,9.9041,38850.0
2009-01-30 12:30:00,17.14,17.25,17.1,17.25,43500.0,9.8983,9.9618,9.8752,9.9618,43500.0
2009-01-30 13:00:00,17.23,17.28,17.1,17.13,106950.0,9.9503,9.9791,9.8752,9.8925,106950.0
2009-01-30 13:30:00,17.12,17.14,16.97,17.05,167250.0,9.8867,9.8983,9.8001,9.8463,167250.0
2009-01-30 14:00:00,17.07,17.11,16.96,17.07,61200.0,9.8579,9.881,9.7943,9.8579,61200.0
2009-01-30 14:30:00,17.07,17.11,16.94,17.03,44250.0,9.8579,9.881,9.7828,9.8348,44250.0
2009-01-30 15:00:00,17.02,17.09,16.88,16.89,70350.0,9.829,9.8694,9.7481,9.7539,70350.0
2009-01-30 15:30:00,16.89,16.99,16.82,16.89,155250.0,9.7539,9.8117,9.7135,9.7539,155250.0
2009-02-02 09:30:00,16.67,17.13,16.57,17.09,166650.0,9.6269,9.8925,9.5691,9.8694,166650.0
2009-02-02 10:00:00,17.11,17.14,16.93,16.97,183150.0,9.881,9.8983,9.777,9.8001,183150.0
2009-02-02 10:30:00,16.98,17.05,16.96,17.04,170250.0,9.8059,9.8463,9.7943,9.8405,170250.0
2009-02-02 11:00:00,17.03,17.1,16.99,17.07,80400.0,9.8348,9.8752,9.8117,9.8579,80400.0
2009-02-02 11:30:00,17.09,17.18,17.07,17.17,62550.0,9.8694,9.9214,9.8579,9.9156,62550.0
2009-02-02 12:00:00,17.18,17.27,17.17,17.25,56100.0,9.9214,9.9734,9.9156,9.9618,56100.0
2009-02-02 12:30:00,17.25,17.31,17.25,17.28,47700.0,9.9618,9.9965,9.9618,9.9791,47700.0
2009-02-02 13:00:00,17.28,17.29,17.23,17.28,70650.0,9.9791,9.9849,9.9503,9.9791,70650.0
2009-02-02 13:30:00,17.29,17.32,17.19,17.19,73950.0,9.9849,10.0022,9.9272,9.9272,73950.0
2009-02-02 14:00:00,17.19,17.27,17.16,17.25,57900.0,9.9272,9.9734,9.9098,9.9618,57900.0
2009-02-02 14:30:00,17.27,17.3,17.19,17.24,96150.0,9.9734,9.9907,9.9272,9.956,96150.0
2009-02-02 15:00:00,17.23,17.36,17.23,17.33,140850.0,9.9503,10.0253,9.9503,10.008,140850.0
2009-02-02 15:30:00,17.34,17.38,17.27,17.3,297300.0,10.0138,10.0369,9.9734,9.9907,297300.0
2009-02-03 09:30:00,17.21,17.45,17.2,17.25,146850.0,9.9387,10.0773,9.9329,9.9618,146850.0
2009-02-03 10:00:00,17.27,17.35,17.2,17.27,140850.0,9.9734,10.0196,9.9329,9.9734,140850.0
2009-02-03 10:30:00,17.27,17.37,17.23,17.32,88050.0,9.9734,10.0311,9.9503,10.0022,88050.0
2009-02-03 11:00:00,17.31,17.39,17.28,17.33,64650.0,9.9965,10.0427,9.9791,10.008,64650.0
2009-02-03 11:30:00,17.33,17.35,17.31,17.33,83250.0,10.008,10.0196,9.9965,10.008,83250.0
2009-02-03 12:00:00,17.33,17.39,17.32,17.36,44850.0,10.008,10.0427,10.0022,10.0253,44850.0
2009-02-03 12:30:00,17.37,17.4,17.32,17.32,54150.0,10.0311,10.0484,10.0022,10.0022,54150.0
2009-02-03 13:00:00,17.32,17.4,17.31,17.33,51300.0,10.0022,10.0484,9.9965,10.008,51300.0
2009-02-03 13:30:00,17.34,17.41,17.34,17.39,48150.0,10.0138,10.0542,10.0138,10.0427,48150.0
2009-02-03 14:00:00,17.4,17.47,17.38,17.41,56250.0,10.0484,10.0889,10.0369,10.0542,56250.0
2009-02-03 14:30:00,17.41,17.47,17.38,17.4,56100.0,10.0542,10.0889,10.0369,10.0484,56100.0
2009-02-03 15:00:00,17.4,17.49,17.37,17.39,117000.0,10.0484,10.1004,10.0311,10.0427,117000.0
2009-02-03 15:30:00,17.39,17.45,17.34,17.35,293550.0,10.0427,10.0773,10.0138,10.0196,293550.0
2009-02-04 09:30:00,17.42,17.54,17.27,17.31,51300.0,10.06,10.1293,9.9734,9.9965,51300.0
2009-02-04 10:00:00,17.31,17.58,17.31,17.56,116550.0,9.9965,10.1524,9.9965,10.1408,116550.0
2009-02-04 10:30:00,17.56,17.58,17.48,17.52,73950.0,10.1408,10.1524,10.0946,10.1177,73950.0
2009-02-04 11:00:00,17.51,17.53,17.41,17.46,60000.0,10.112,10.1235,10.0542,10.0831,60000.0
2009-02-04 11:30:00,17.44,17.53,17.42,17.52,81000.0,10.0715,10.1235,10.06,10.1177,81000.0
2009-02-04 12:00:00,17.51,17.55,17.45,17.48,153150.0,10.112,10.1351,10.0773,10.0946,153150.0
2009-02-04 12:30:00,17.48,17.55,17.44,17.47,219300.0,10.0946,10.1351,10.0715,10.0889,219300.0
2009-02-04 13:00:00,17.47,17.52,17.42,17.49,38850.0,10.0889,10.1177,10.06,10.1004,38850.0
2009-02-04 13:30:00,17.5,17.53,17.23,17.32,42900.0,10.1062,10.1235,9.9503,10.0022,42900.0
2009-02-04 14:00:00,17.31,17.31,17.17,17.27,80550.0,9.9965,9.9965,9.9156,9.9734,80550.0
2009-02-04 14:30:00,17.27,17.42,17.25,17.4,68400.0,9.9734,10.06,9.9618,10.0484,68400.0
2009-02-04 15:00:00,17.38,17.45,17.34,17.42,104700.0,10.0369,10.0773,10.0138,10.06,104700.0
2009-02-04 15:30:00,17.41,17.53,17.37,17.47,180600.0,10.0542,10.1235,10.0311,10.0889,180600.0
2009-02-05 09:30:00,17.33,17.49,17.31,17.49,103650.0,10.008,10.1004,9.9965,10.1004,103650.0
2009-02-05 10:00:00,17.5,17.52,17.44,17.45,61950.0,10.1062,10.1177,10.0715,10.0773,61950.0
2009-02-05 10:30:00,17.45,17.57,17.4,17.51,62550.0,10.0773,10.1466,10.0484,10.112,62550.0
2009-02-05 11:00:00,17.55,17.64,17.53,17.62,63300.0,10.1351,10.187,10.1235,10.1755,63300.0
2009-02-05 11:30:00,17.63,17.65,17.56,17.63,83700.0,10.1813,10.1928,10.1408,10.1813,83700.0
2009-02-05 12:00:00,17.63,17.7,17.61,17.62,56550.0,10.1813,10.2217,10.1697,10.1755,56550.0
2009-02-05 12:30:00,17.62,17.73,17.61,17.71,28200.0,10.1755,10.239,10.1697,10.2275,28200.0
2009-02-05 13:00:00,17.73,17.73,17.62,17.65,41550.0,10.239,10.239,10.1755,10.1928,41550.0
2009-02-05 13:30:00,17.64,17.72,17.64,17.65,24900.0,10.187,10.2332,10.187,10.1928,24900.0
2009-02-05 14:00:00,17.67,17.73,17.65,17.71,37050.0,10.2044,10.239,10.1928,10.2275,37050.0
2009-02-05 14:30:00,17.73,17.75,17.62,17.65,43650.0,10.239,10.2506,10.1755,10.1928,43650.0
2009-02-05 15:00:00,17.65,17.74,17.57,17.72,62100.0,10.1928,10.2448,10.1466,10.2332,62100.0
2009-02-05 15:30:00,17.73,17.77,17.66,17.69,106650.0,10.239,10.2621,10.1986,10.2159,106650.0
2009-02-06 09:30:00,17.6,17.69,17.39,17.67,78300.0,10.1639,10.2159,10.0427,10.2044,78300.0
2009-02-06 10:00:00,17.68,17.71,17.57,17.61,70500.0,10.2101,10.2275,10.1466,10.1697,70500.0
2009-02-06 10:30:00,17.61,17.65,17.56,17.62,41400.0,10.1697,10.1928,10.1408,10.1755,41400.0
2009-02-06 11:00:00,17.63,17.65,17.61,17.63,29250.0,10.1813,10.1928,10.1697,10.1813,29250.0
2009-02-06 11:30:00,17.63,17.71,17.6,17.69,158250.0,10.1813,10.2275,10.1639,10.2159,158250.0
2009-02-06 12:00:00,17.69,17.81,17.68,17.77,49650.0,10.2159,10.2852,10.2101,10.2621,49650.0
2009-02-06 12:30:00,17.76,17.91,17.75,17.91,54000.0,10.2563,10.343,10.2506,10.343,54000.0
2009-02-06 13:00:00,17.92,18.04,17.91,18.03,107850.0,10.3487,10.418,10.343,10.4123,107850.0
2009-02-06 13:30:00,18.03,18.09,18.02,18.06,44100.0,10.4123,10.4469,10.4065,10.4296,44100.0
2009-02-06 14:00:00,18.04,18.05,17.91,17.95,204900.0,10.418,10.4238,10.343,10.3661,204900.0
2009-02-06 14:30:00,17.96,18.05,17.9,17.92,49500.0,10.3718,10.4238,10.3372,10.3487,49500.0
2009-02-06 15:00:00,17.91,17.95,17.86,17.93,87750.0,10.343,10.3661,10.3141,10.3545,87750.0
2009-02-06 15:30:00,17.93,17.95,17.87,17.93,154500.0,10.3545,10.3661,10.3199,10.3545,154500.0
2009-02-09 09:30:00,17.94,18.04,17.81,17.92,79200.0,10.3603,10.418,10.2852,10.3487,79200.0
2009-02-09 10:00:00,17.89,17.95,17.79,17.93,46200.0,10.3314,10.3661,10.2737,10.3545,46200.0
2009-02-09 10:30:00,17.95,18.1,17.94,18.08,72900.0,10.3661,10.4527,10.3603,10.4411,72900.0
2009-02-09 11:00:00,18.07,18.1,18.01,18.06,95250.0,10.4354,10.4527,10.4007,10.4296,95250.0
2009-02-09 11:30:00,18.07,18.08,17.99,18.05,162600.0,10.4354,10.4411,10.3892,10.4238,162600.0
2009-02-09 12:00:00,18.05,18.09,18.01,18.07,84150.0,10.4238,10.4469,10.4007,10.4354,84150.0
2009-02-09 12:30:00,18.07,18.23,18.05,18.15,97350.0,10.4354,10.5278,10.4238,10.4816,97350.0
2009-02-09 13:00:00,18.15,18.15,18.05,18.05,41850.0,10.4816,10.4816,10.4238,10.4238,41850.0
2009-02-09 13:30:00,18.06,18.11,18.03,18.11,70800.0,10.4296,10.4585,10.4123,10.4585,70800.0
2009-02-09 14:00:00,18.11,18.17,18.07,18.11,104850.0,10.4585,10.4931,10.4354,10.4585,104850.0
2009-02-09 14:30:00,18.1,18.15,18.05,18.15,66600.0,10.4527,10.4816,10.4238,10.4816,66600.0
2009-02-09 15:00:00,18.15,18.24,18.13,18.2,102900.0,10.4816,10.5335,10.47,10.5104,102900.0
2009-02-09 15:30:00,18.21,18.23,18.09,18.15,180450.0,10.5162,10.5278,10.4469,10.4816,180450.0
2009-02-10 09:30:00,17.91,18.11,17.91,18.1,116100.0,10.343,10.4585,10.343,10.4527,116100.0
2009-02-10 10:00:00,18.09,18.16,18.01,18.08,105300.0,10.4469,10.4873,10.4007,10.4411,105300.0
2009-02-10 10:30:00,18.09,18.2,18.07,18.2,51600.0,10.4469,10.5104,10.4354,10.5104,51600.0
2009-02-10 11:00:00,18.21,18.25,17.99,18.05,193800.0,10.5162,10.5393,10.3892,10.4238,193800.0
2009-02-10 11:30:00,18.05,18.05,17.77,17.99,211950.0,10.4238,10.4238,10.2621,10.3892,211950.0
2009-02-10 12:00:00,17.98,18.0,17.86,17.88,236100.0,10.3834,10.3949,10.3141,10.3256,236100.0
2009-02-10 12:30:00,17.87,17.93,17.86,17.87,77250.0,10.3199,10.3545,10.3141,10.3199,77250.0
2009-02-10 13:00:00,17.87,17.88,17.69,17.73,74550.0,10.3199,10.3256,10.2159,10.239,74550.0
2009-02-10 13:30:00,17.75,17.75,17.66,17.69,51750.0,10.2506,10.2506,10.1986,10.2159,51750.0
2009-02-10 14:00:00,17.69,17.77,17.63,17.63,80250.0,10.2159,10.2621,10.1813,10.1813,80250.0
2009-02-10 14:30:00,17.63,17.69,17.56,17.56,91950.0,10.1813,10.2159,10.1408,10.1408,91950.0
2009-02-10 15:00:00,17.57,17.74,17.57,17.69,130050.0,10.1466,10.2448,10.1466,10.2159,130050.0
2009-02-10 15:30:00,17.67,17.73,17.57,17.65,207000.0,10.2044,10.239,10.1466,10.1928,207000.0
2009-02-11 09:30:00,17.77,17.83,17.54,17.56,104700.0,10.2621,10.2968,10.1293,10.1408,104700.0
2009-02-11 10:00:00,17.56,17.59,17.47,17.55,107850.0,10.1408,10.1582,10.0889,10.1351,107850.0
2009-02-11 10:30:00,17.55,17.66,17.53,17.64,79650.0,10.1351,10.1986,10.1235,10.187,79650.0
2009-02-11 11:00:00,17.65,17.65,17.53,17.53,82200.0,10.1928,10.1928,10.1235,10.1235,82200.0
2009-02-11 11:30:00,17.52,17.55,17.47,17.52,69600.0,10.1177,10.1351,10.0889,10.1177,69600.0
2009-02-11 12:00:00,17.51,17.53,17.47,17.5,56400.0,10.112,10.1235,10.0889,10.1062,56400.0
2009-02-11 12:30:00,17.5,17.59,17.45,17.47,55650.0,10.1062,10.1582,10.0773,10.0889,55650.0
2009-02-11 13:00:00,17.47,17.54,17.46,17.51,86850.0,10.0889,10.1293,10.0831,10.112,86850.0
2009-02-11 13:30:00,17.51,17.51,17.4,17.43,62250.0,10.112,10.112,10.0484,10.0658,62250.0
2009-02-11 14:00:00,17.43,17.47,17.38,17.44,79350.0,10.0658,10.0889,10.0369,10.0715,79350.0
2009-02-11 14:30:00,17.43,17.51,17.39,17.5,108150.0,10.0658,10.112,10.0427,10.1062,108150.0
2009-02-11 15:00:00,17.49,17.5,17.39,17.44,139200.0,10.1004,10.1062,10.0427,10.0715,139200.0
2009-02-11 15:30:00,17.43,17.45,17.36,17.4,228000.0,10.0658,10.0773,10.0253,10.0484,228000.0
2009-02-12 09:30:00,17.36,17.36,17.1,17.17,98700.0,10.0253,10.0253,9.8752,9.9156,98700.0
2009-02-12 10:00:00,17.17,17.33,17.07,17.25,103650.0,9.9156,10.008,9.8579,9.9618,103650.0
2009-02-12 10:30:00,17.23,17.23,17.05,17.09,110250.0,9.9503,9.9503,9.8463,9.8694,110250.0
2009-02-12 11:00:00,17.09,17.15,17.03,17.11,62850.0,9.8694,9.9041,9.8348,9.881,62850.0
2009-02-12 11:30:00,17.11,17.25,17.09,17.21,73500.0,9.881,9.9618,9.8694,9.9387,73500.0
2009-02-12 12:00:00,17.21,17.29,17.21,17.29,68100.0,9.9387,9.9849,9.9387,9.9849,68100.0
2009-02-12 12:30:00,17.29,17.31,17.27,17.28,33750.0,9.9849,9.9965,9.9734,9.9791,33750.0
2009-02-12 13:00:00,17.29,17.29,17.17,17.21,78150.0,9.9849,9.9849,9.9156,9.9387,78150.0
2009-02-12 13:30:00,17.23,17.27,17.19,17.27,56100.0,9.9503,9.9734,9.9272,9.9734,56100.0
2009-02-12 14:00:00,17.26,17.27,17.17,17.19,75300.0,9.9676,9.9734,9.9156,9.9272,75300.0
2009-02-12 14:30:00,17.18,17.21,17.09,17.11,97200.0,9.9214,9.9387,9.8694,9.881,97200.0
2009-02-12 15:00:00,17.12,17.33,17.09,17.33,161850.0,9.8867,10.008,9.8694,10.008,161850.0
2009-02-12 15:30:00,17.36,17.51,17.25,17.49,325050.0,10.0253,10.112,9.9618,10.1004,325050.0
2009-02-13 09:30:00,17.49,17.57,17.44,17.52,42300.0,10.1004,10.1466,10.0715,10.1177,42300.0
2009-02-13 10:00:00,17.53,17.54,17.41,17.47,53550.0,10.1235,10.1293,10.0542,10.0889,53550.0
2009-02-13 10:30:00,17.48,17.52,17.45,17.49,69150.0,10.0946,10.1177,10.0773,10.1004,69150.0
2009-02-13 11:00:00,17.49,17.51,17.38,17.4,40350.0,10.1004,10.112,10.0369,10.0484,40350.0
2009-02-13 11:30:00,17.39,17.41,17.29,17.33,42150.0,10.0427,10.0542,9.9849,10.008,42150.0
2009-02-13 12:00:00,17.33,17.41,17.33,17.41,58650.0,10.008,10.0542,10.008,10.0542,58650.0
2009-02-13 12:30:00,17.42,17.43,17.25,17.29,68400.0,10.06,10.0658,9.9618,9.9849,68400.0
2009-02-13 13:00:00,17.28,17.41,17.27,17.4,49350.0,9.9791,10.0542,9.9734,10.0484,49350.0
2009-02-13 13:30:00,17.41,17.54,17.39,17.45,96600.0,10.0542,10.1293,10.0427,10.0773,96600.0
2009-02-13 14:00:00,17.43,17.47,17.31,17.34,89400.0,10.0658,10.0889,9.9965,10.0138,89400.0
2009-02-13 14:30:00,17.33,17.41,17.28,17.38,85050.0,10.008,10.0542,9.9791,10.0369,85050.0
2009-02-13 15:00:00,17.38,17.41,17.27,17.39,84000.0,10.0369,10.0542,9.9734,10.0427,84000.0
2009-02-13 15:30:00,17.39,17.47,17.31,17.33,148350.0,10.0427,10.0889,9.9965,10.008,148350.0
2009-02-17 09:30:00,15.81,17.11,15.81,16.85,90450.0,9.1302,9.881,9.1302,9.7308,90450.0
2009-02-17 10:00:00,16.83,16.94,16.78,16.91,286800.0,9.7193,9.7828,9.6904,9.7655,286800.0
2009-02-17 10:30:00,16.91,16.97,16.83,16.83,156000.0,9.7655,9.8001,9.7193,9.7193,156000.0
2009-02-17 11:00:00,16.83,16.93,16.77,16.87,143250.0,9.7193,9.777,9.6846,9.7424,143250.0
2009-02-17 11:30:00,16.86,16.86,16.77,16.84,153300.0,9.7366,9.7366,9.6846,9.725,153300.0
2009-02-17 12:00:00,16.85,16.9,16.73,16.79,247650.0,9.7308,9.7597,9.6615,9.6962,247650.0
2009-02-17 12:30:00,16.78,16.91,16.78,16.89,175500.0,9.6904,9.7655,9.6904,9.7539,175500.0
2009-02-17 13:00:00,16.9,16.9,16.82,16.85,43650.0,9.7597,9.7597,9.7135,9.7308,43650.0
2009-02-17 13:30:00,16.84,17.0,16.83,16.93,87450.0,9.725,9.8174,9.7193,9.777,87450.0
2009-02-17 14:00:00,16.94,16.95,16.8,16.81,186450.0,9.7828,9.7886,9.7019,9.7077,186450.0
2009-02-17 14:30:00,16.81,16.91,16.8,16.83,153750.0,9.7077,9.7655,9.7019,9.7193,153750.0
2009-02-17 15:00:00,16.83,16.89,16.77,16.83,139500.0,9.7193,9.7539,9.6846,9.7193,139500.0
2009-02-17 15:30:00,16.84,17.01,16.83,16.83,313200.0,9.725,9.8232,9.7193,9.7193,313200.0
2009-02-18 09:30:00,16.91,16.93,16.57,16.59,189900.0,9.7655,9.777,9.5691,9.5807,189900.0
2009-02-18 10:00:00,16.59,16.71,16.57,16.67,103200.0,9.5807,9.65,9.5691,9.6269,103200.0
2009-02-18 10:30:00,16.69,16.73,16.61,16.65,131700.0,9.6384,9.6615,9.5922,9.6153,131700.0
2009-02-18 11:00:00,16.64,16.71,16.61,16.68,63750.0,9.6095,9.65,9.5922,9.6326,63750.0
2009-02-18 11:30:00,16.69,16.69,16.53,16.56,90600.0,9.6384,9.6384,9.546,9.5633,90600.0
2009-02-18 12:00:00,16.56,16.6,16.5,16.51,58500.0,9.5633,9.5864,9.5287,9.5345,58500.0
2009-02-18 12:30:00,16.51,16.57,16.44,16.55,66450.0,9.5345,9.5691,9.494,9.5576,66450.0
2009-02-18 13:00:00,16.55,16.59,16.51,16.58,84450.0,9.5576,9.5807,9.5345,9.5749,84450.0
2009-02-18 13:30:00,16.58,16.58,16.47,16.53,41250.0,9.5749,9.5749,9.5114,9.546,41250.0
2009-02-18 14:00:00,16.52,16.64,16.5,16.6,103050.0,9.5402,9.6095,9.5287,9.5864,103050.0
2009-02-18 14:30:00,16.59,16.65,16.53,16.61,108150.0,9.5807,9.6153,9.546,9.5922,108150.0
2009-02-18 15:00:00,16.61,16.63,16.47,16.49,198000.0,9.5922,9.6038,9.5114,9.5229,198000.0
2009-02-18 15:30:00,16.49,16.6,16.48,16.56,209250.0,9.5229,9.5864,9.5171,9.5633,209250.0
2009-02-19 09:30:00,16.55,16.77,16.47,16.75,118500.0,9.5576,9.6846,9.5114,9.6731,118500.0
2009-02-19 10:00:00,16.75,16.75,16.66,16.67,89850.0,9.6731,9.6731,9.6211,9.6269,89850.0
2009-02-19 10:30:00,16.67,16.71,16.63,16.68,132150.0,9.6269,9.65,9.6038,9.6326,132150.0
2009-02-19 11:00:00,16.68,16.8,16.66,16.77,90300.0,9.6326,9.7019,9.6211,9.6846,90300.0
2009-02-19 11:30:00,16.77,16.77,16.64,16.66,70500.0,9.6846,9.6846,9.6095,9.6211,70500.0
2009-02-19 12:00:00,16.66,16.73,16.65,16.69,68100.0,9.6211,9.6615,9.6153,9.6384,68100.0
2009-02-19 12:30:00,16.69,16.73,16.68,16.7,39450.0,9.6384,9.6615,9.6326,9.6442,39450.0
2009-02-19 13:00:00,16.7,16.8,16.69,16.79,66150.0,9.6442,9.7019,9.6384,9.6962,66150.0
2009-02-19 13:30:00,16.79,16.79,16.74,16.75,68700.0,9.6962,9.6962,9.6673,9.6731,68700.0
2009-02-19 14:00:00,16.76,16.79,16.71,16.75,71100.0,9.6788,9.6962,9.65,9.6731,71100.0
2009-02-19 14:30:00,16.76,16.79,16.7,16.77,104700.0,9.6788,9.6962,9.6442,9.6846,104700.0
2009-02-19 15:00:00,16.77,16.78,16.63,16.73,118950.0,9.6846,9.6904,9.6038,9.6615,118950.0
2009-02-19 15:30:00,16.73,16.77,16.65,16.67,210300.0,9.6615,9.6846,9.6153,9.6269,210300.0
2009-02-20 09:30:00,16.5,16.62,16.45,16.58,153600.0,9.5287,9.598,9.4998,9.5749,153600.0
2009-02-20 10:00:00,16.61,16.63,16.51,16.57,105600.0,9.5922,9.6038,9.5345,9.5691,105600.0
2009-02-20 10:30:00,16.57,16.63,16.41,16.47,111000.0,9.5691,9.6038,9.4767,9.5114,111000.0
2009-02-20 11:00:00,16.46,16.49,16.31,16.31,87300.0,9.5056,9.5229,9.419,9.419,87300.0
2009-02-20 11:30:00,16.31,16.33,16.23,16.23,109200.0,9.419,9.4305,9.3728,9.3728,109200.0
2009-02-20 12:00:00,16.23,16.3,16.17,16.21,84150.0,9.3728,9.4132,9.3381,9.3612,84150.0
2009-02-20 12:30:00,16.2,16.2,15.97,15.99,76650.0,9.3554,9.3554,9.2226,9.2342,76650.0
2009-02-20 13:00:00,15.99,16.02,15.9,15.99,66300.0,9.2342,9.2515,9.1822,9.2342,66300.0
2009-02-20 13:30:00,16.01,16.19,15.99,16.13,50250.0,9.2457,9.3497,9.2342,9.315,50250.0
2009-02-20 14:00:00,16.13,16.27,16.1,16.17,171300.0,9.315,9.3959,9.2977,9.3381,171300.0
2009-02-20 14:30:00,16.17,16.42,16.17,16.33,234300.0,9.3381,9.4825,9.3381,9.4305,234300.0
2009-02-20 15:00:00,16.33,16.37,16.23,16.31,169500.0,9.4305,9.4536,9.3728,9.419,169500.0
2009-02-20 15:30:00,16.31,16.38,16.25,16.33,237000.0,9.419,9.4594,9.3843,9.4305,237000.0
2009-02-23 09:30:00,16.41,16.54,16.23,16.26,78900.0,9.4767,9.5518,9.3728,9.3901,78900.0
2009-02-23 10:00:00,16.27,16.28,16.15,16.19,85350.0,9.3959,9.4016,9.3266,9.3497,85350.0
2009-02-23 10:30:00,16.18,16.3,16.13,16.2,58650.0,9.3439,9.4132,9.315,9.3554,58650.0
2009-02-23 11:00:00,16.21,16.26,16.17,16.23,46500.0,9.3612,9.3901,9.3381,9.3728,46500.0
2009-02-23 11:30:00,16.24,16.3,16.19,16.27,45300.0,9.3785,9.4132,9.3497,9.3959,45300.0
2009-02-23 12:00:00,16.27,16.28,16.19,16.2,37950.0,9.3959,9.4016,9.3497,9.3554,37950.0
2009-02-23 12:30:00,16.19,16.19,16.02,16.02,35700.0,9.3497,9.3497,9.2515,9.2515,35700.0
2009-02-23 13:00:00,16.02,16.06,16.01,16.02,34650.0,9.2515,9.2746,9.2457,9.2515,34650.0
2009-02-23 13:30:00,16.03,16.09,15.99,16.0,48750.0,9.2573,9.2919,9.2342,9.2399,48750.0
2009-02-23 14:00:00,15.99,16.09,15.93,16.05,73950.0,9.2342,9.2919,9.1995,9.2688,73950.0
2009-02-23 14:30:00,16.04,16.07,15.88,15.88,85500.0,9.263,9.2804,9.1706,9.1706,85500.0
2009-02-23 15:00:00,15.87,15.96,15.81,15.88,89550.0,9.1649,9.2168,9.1302,9.1706,89550.0
2009-02-23 15:30:00,15.88,15.99,15.87,15.91,231750.0,9.1706,9.2342,9.1649,9.188,231750.0
2009-02-24 09:30:00,15.98,16.21,15.93,16.09,48900.0,9.2284,9.3612,9.1995,9.2919,48900.0
2009-02-24 10:00:00,16.08,16.12,15.94,16.05,88500.0,9.2861,9.3092,9.2053,9.2688,88500.0
2009-02-24 10:30:00,16.04,16.18,16.03,16.11,86250.0,9.263,9.3439,9.2573,9.3035,86250.0
2009-02-24 11:00:00,16.11,16.13,16.01,16.02,61350.0,9.3035,9.315,9.2457,9.2515,61350.0
2009-02-24 11:30:00,16.03,16.05,15.91,15.93,60000.0,9.2573,9.2688,9.188,9.1995,60000.0
2009-02-24 12:00:00,15.92,15.97,15.85,15.86,66600.0,9.1937,9.2226,9.1533,9.1591,66600.0
2009-02-24 12:30:00,15.87,15.99,15.87,15.97,48300.0,9.1649,9.2342,9.1649,9.2226,48300.0
2009-02-24 13:00:00,15.95,15.99,15.87,15.97,39900.0,9.2111,9.2342,9.1649,9.2226,39900.0
2009-02-24 13:30:00,15.99,16.03,15.94,16.01,45600.0,9.2342,9.2573,9.2053,9.2457,45600.0
2009-02-24 14:00:00,16.02,16.17,15.99,16.12,73800.0,9.2515,9.3381,9.2342,9.3092,73800.0
2009-02-24 14:30:00,16.12,16.15,16.05,16.09,71850.0,9.3092,9.3266,9.2688,9.2919,71850.0
2009-02-24 15:00:00,16.08,16.19,16.07,16.11,135600.0,9.2861,9.3497,9.2804,9.3035,135600.0
2009-02-24 15:30:00,16.13,16.15,16.04,16.05,243750.0,9.315,9.3266,9.263,9.2688,243750.0
2009-02-25 09:30:00,16.03,16.22,15.94,16.13,158100.0,9.2573,9.367,9.2053,9.315,158100.0
2009-02-25 10:00:00,16.11,16.15,16.0,16.15,99150.0,9.3035,9.3266,9.2399,9.3266,99150.0
2009-02-25 10:30:00,16.16,16.17,16.01,16.05,87750.0,9.3323,9.3381,9.2457,9.2688,87750.0
2009-02-25 11:00:00,16.05,16.19,16.05,16.16,69300.0,9.2688,9.3497,9.2688,9.3323,69300.0
2009-02-25 11:30:00,16.16,16.21,16.01,16.01,79650.0,9.3323,9.3612,9.2457,9.2457,79650.0
2009-02-25 12:00:00,16.03,16.07,16.0,16.02,64500.0,9.2573,9.2804,9.2399,9.2515,64500.0
2009-02-25 12:30:00,16.04,16.13,16.03,16.12,52050.0,9.263,9.315,9.2573,9.3092,52050.0
2009-02-25 13:00:00,16.11,16.14,16.02,16.06,79650.0,9.3035,9.3208,9.2515,9.2746,79650.0
2009-02-25 13:30:00,16.06,16.21,16.06,16.15,80100.0,9.2746,9.3612,9.2746,9.3266,80100.0
2009-02-25 14:00:00,16.15,16.2,16.03,16.15,157350.0,9.3266,9.3554,9.2573,9.3266,157350.0
2009-02-25 14:30:00,16.15,16.24,16.07,16.19,113700.0,9.3266,9.3785,9.2804,9.3497,113700.0
2009-02-25 15:00:00,16.17,16.33,16.15,16.27,175200.0,9.3381,9.4305,9.3266,9.3959,175200.0
2009-02-25 15:30:00,16.25,16.31,16.12,16.13,243300.0,9.3843,9.419,9.3092,9.315,243300.0
2009-02-26 09:30:00,16.33,16.4,16.17,16.27,40950.0,9.4305,9.4709,9.3381,9.3959,40950.0
2009-02-26 10:00:00,16.27,16.31,16.11,16.23,84600.0,9.3959,9.419,9.3035,9.3728,84600.0
2009-02-26 10:30:00,16.23,16.3,16.17,16.29,99750.0,9.3728,9.4132,9.3381,9.4074,99750.0
2009-02-26 11:00:00,16.29,16.31,16.18,16.19,98850.0,9.4074,9.419,9.3439,9.3497,98850.0
2009-02-26 11:30:00,16.19,16.25,16.15,16.24,52200.0,9.3497,9.3843,9.3266,9.3785,52200.0
2009-02-26 12:00:00,16.25,16.27,16.21,16.25,52200.0,9.3843,9.3959,9.3612,9.3843,52200.0
2009-02-26 12:30:00,16.24,16.29,16.23,16.27,36900.0,9.3785,9.4074,9.3728,9.3959,36900.0
2009-02-26 13:00:00,16.27,16.27,16.19,16.24,69600.0,9.3959,9.3959,9.3497,9.3785,69600.0
2009-02-26 13:30:00,16.22,16.29,16.19,16.23,41250.0,9.367,9.4074,9.3497,9.3728,41250.0
2009-02-26 14:00:00,16.23,16.29,16.18,16.27,76800.0,9.3728,9.4074,9.3439,9.3959,76800.0
2009-02-26 14:30:00,16.25,16.26,16.14,16.19,154200.0,9.3843,9.3901,9.3208,9.3497,154200.0
2009-02-26 15:00:00,16.19,16.21,16.13,16.17,282750.0,9.3497,9.3612,9.315,9.3381,282750.0
2009-02-26 15:30:00,16.17,16.25,16.17,16.25,474600.0,9.3381,9.3843,9.3381,9.3843,474600.0
2009-02-27 09:30:00,16.09,16.09,15.77,16.01,152550.0,9.2919,9.2919,9.1071,9.2457,152550.0
2009-02-27 10:00:00,16.0,16.19,15.99,16.15,270450.0,9.2399,9.3497,9.2342,9.3266,270450.0
2009-02-27 10:30:00,16.15,16.33,16.13,16.23,122100.0,9.3266,9.4305,9.315,9.3728,122100.0
2009-02-27 11:00:00,16.23,16.23,16.13,16.17,72300.0,9.3728,9.3728,9.315,9.3381,72300.0
2009-02-27 11:30:00,16.18,16.33,16.15,16.31,115050.0,9.3439,9.4305,9.3266,9.419,115050.0
2009-02-27 12:00:00,16.33,16.47,16.33,16.44,85650.0,9.4305,9.5114,9.4305,9.494,85650.0
2009-02-27 12:30:00,16.45,16.46,16.37,16.42,81000.0,9.4998,9.5056,9.4536,9.4825,81000.0
2009-02-27 13:00:00,16.43,16.49,16.33,16.33,86550.0,9.4883,9.5229,9.4305,9.4305,86550.0
2009-02-27 13:30:00,16.33,16.49,16.21,16.46,300300.0,9.4305,9.5229,9.3612,9.5056,300300.0
2009-02-27 14:00:00,16.47,16.49,16.33,16.35,130500.0,9.5114,9.5229,9.4305,9.4421,130500.0
2009-02-27 14:30:00,16.35,16.43,16.32,16.39,126600.0,9.4421,9.4883,9.4247,9.4652,126600.0
2009-02-27 15:00:00,16.39,16.39,16.1,16.1,186750.0,9.4652,9.4652,9.2977,9.2977,186750.0
2009-02-27 15:30:00,16.1,16.17,15.94,15.99,1123950.0,9.2977,9.3381,9.2053,9.2342,1123950.0
2009-03-02 09:30:00,15.79,15.91,15.61,15.73,70350.0,9.1187,9.188,9.0147,9.084,70350.0
2009-03-02 10:00:00,15.74,15.95,15.73,15.85,104700.0,9.0898,9.2111,9.084,9.1533,104700.0
2009-03-02 10:30:00,15.85,15.94,15.84,15.88,59400.0,9.1533,9.2053,9.1475,9.1706,59400.0
2009-03-02 11:00:00,15.87,15.9,15.75,15.76,70350.0,9.1649,9.1822,9.0956,9.1013,70350.0
2009-03-02 11:30:00,15.75,15.77,15.69,15.71,57150.0,9.0956,9.1071,9.0609,9.0725,57150.0
2009-03-02 12:00:00,15.71,15.72,15.59,15.59,75600.0,9.0725,9.0782,9.0032,9.0032,75600.0
2009-03-02 12:30:00,15.59,15.73,15.58,15.61,58800.0,9.0032,9.084,8.9974,9.0147,58800.0
2009-03-02 13:00:00,15.61,15.67,15.53,15.55,86400.0,9.0147,9.0494,8.9685,8.9801,86400.0
2009-03-02 13:30:00,15.54,15.57,15.47,15.57,103950.0,8.9743,8.9916,8.9339,8.9916,103950.0
2009-03-02 14:00:00,15.56,15.59,15.51,15.53,130800.0,8.9859,9.0032,8.957,8.9685,130800.0
2009-03-02 14:30:00,15.51,15.57,15.46,15.5,170100.0,8.957,8.9916,8.9281,8.9512,170100.0
2009-03-02 15:00:00,15.49,15.5,15.39,15.49,147300.0,8.9454,8.9512,8.8877,8.9454,147300.0
2009-03-02 15:30:00,15.49,15.53,15.43,15.48,245850.0,8.9454,8.9685,8.9108,8.9397,245850.0
2009-03-03 09:30:00,15.67,15.79,15.55,15.63,179850.0,9.0494,9.1187,8.9801,9.0263,179850.0
2009-03-03 10:00:00,15.6,15.63,15.33,15.38,120900.0,9.0089,9.0263,8.853,8.8819,120900.0
2009-03-03 10:30:00,15.38,15.4,15.21,15.29,133050.0,8.8819,8.8935,8.7837,8.8299,133050.0
2009-03-03 11:00:00,15.29,15.31,15.13,15.15,53100.0,8.8299,8.8415,8.7375,8.7491,53100.0
2009-03-03 11:30:00,15.16,15.16,15.06,15.07,119100.0,8.7549,8.7549,8.6971,8.7029,119100.0
2009-03-03 12:00:00,15.07,15.21,15.06,15.19,128100.0,8.7029,8.7837,8.6971,8.7722,128100.0
2009-03-03 12:30:00,15.15,15.16,15.05,15.07,72000.0,8.7491,8.7549,8.6913,8.7029,72000.0
2009-03-03 13:00:00,15.07,15.13,15.03,15.08,64950.0,8.7029,8.7375,8.6798,8.7087,64950.0
2009-03-03 13:30:00,15.09,15.12,15.01,15.12,53850.0,8.7144,8.7318,8.6682,8.7318,53850.0
2009-03-03 14:00:00,15.11,15.27,15.09,15.22,69900.0,8.726,8.8184,8.7144,8.7895,69900.0
2009-03-03 14:30:00,15.23,15.3,15.18,15.25,99000.0,8.7953,8.8357,8.7664,8.8068,99000.0
2009-03-03 15:00:00,15.26,15.29,15.15,15.17,164700.0,8.8126,8.8299,8.7491,8.7606,164700.0
2009-03-03 15:30:00,15.17,15.19,15.03,15.07,165000.0,8.7606,8.7722,8.6798,8.7029,165000.0
2009-03-04 09:30:00,15.27,15.44,15.14,15.15,104850.0,8.8184,8.9166,8.7433,8.7491,104850.0
2009-03-04 10:00:00,15.16,15.21,15.1,15.16,104550.0,8.7549,8.7837,8.7202,8.7549,104550.0
2009-03-04 10:30:00,15.17,15.28,15.1,15.23,101550.0,8.7606,8.8242,8.7202,8.7953,101550.0
2009-03-04 11:00:00,15.23,15.31,15.2,15.28,85650.0,8.7953,8.8415,8.778,8.8242,85650.0
2009-03-04 11:30:00,15.29,15.35,15.25,15.33,55200.0,8.8299,8.8646,8.8068,8.853,55200.0
2009-03-04 12:00:00,15.34,15.36,15.21,15.27,54300.0,8.8588,8.8704,8.7837,8.8184,54300.0
2009-03-04 12:30:00,15.27,15.28,15.17,15.21,62100.0,8.8184,8.8242,8.7606,8.7837,62100.0
2009-03-04 13:00:00,15.19,15.27,15.17,15.23,88500.0,8.7722,8.8184,8.7606,8.7953,88500.0
2009-03-04 13:30:00,15.24,15.32,15.21,15.3,71400.0,8.8011,8.8473,8.7837,8.8357,71400.0
2009-03-04 14:00:00,15.3,15.45,15.27,15.43,86550.0,8.8357,8.9223,8.8184,8.9108,86550.0
2009-03-04 14:30:00,15.42,15.55,15.41,15.53,116400.0,8.905,8.9801,8.8992,8.9685,116400.0
2009-03-04 15:00:00,15.54,15.56,15.45,15.48,125700.0,8.9743,8.9859,8.9223,8.9397,125700.0
2009-03-04 15:30:00,15.49,15.49,15.33,15.42,366900.0,8.9454,8.9454,8.853,8.905,366900.0
2009-03-05 09:30:00,15.1,15.34,14.98,15.07,128550.0,8.7202,8.8588,8.6509,8.7029,128550.0
2009-03-05 10:00:00,15.08,15.12,14.89,14.93,150750.0,8.7087,8.7318,8.5989,8.622,150750.0
2009-03-05 10:30:00,14.91,14.98,14.85,14.85,134550.0,8.6105,8.6509,8.5758,8.5758,134550.0
2009-03-05 11:00:00,14.85,14.87,14.67,14.67,110100.0,8.5758,8.5874,8.4719,8.4719,110100.0
2009-03-05 11:30:00,14.67,14.7,14.53,14.56,116100.0,8.4719,8.4892,8.391,8.4084,116100.0
2009-03-05 12:00:00,14.56,14.62,14.53,14.57,85950.0,8.4084,8.443,8.391,8.4141,85950.0
2009-03-05 12:30:00,14.57,14.59,14.48,14.48,77100.0,8.4141,8.4257,8.3622,8.3622,77100.0
2009-03-05 13:00:00,14.47,14.64,14.47,14.57,57900.0,8.3564,8.4546,8.3564,8.4141,57900.0
2009-03-05 13:30:00,14.57,14.58,14.43,14.53,110850.0,8.4141,8.4199,8.3333,8.391,110850.0
2009-03-05 14:00:00,14.52,14.58,14.46,14.54,111000.0,8.3853,8.4199,8.3506,8.3968,111000.0
2009-03-05 14:30:00,14.52,14.59,14.47,14.49,112350.0,8.3853,8.4257,8.3564,8.3679,112350.0
2009-03-05 15:00:00,14.49,14.63,14.47,14.57,118500.0,8.3679,8.4488,8.3564,8.4141,118500.0
2009-03-05 15:30:00,14.57,14.59,14.45,14.51,181500.0,8.4141,8.4257,8.3448,8.3795,181500.0
2009-03-06 09:30:00,14.67,14.89,14.56,14.72,108000.0,8.4719,8.5989,8.4084,8.5008,108000.0
2009-03-06 10:00:00,14.7,14.75,14.63,14.74,90000.0,8.4892,8.5181,8.4488,8.5123,90000.0
2009-03-06 10:30:00,14.74,14.85,14.62,14.66,110400.0,8.5123,8.5758,8.443,8.4661,110400.0
2009-03-06 11:00:00,14.65,14.69,14.58,14.68,121200.0,8.4603,8.4834,8.4199,8.4777,121200.0
2009-03-06 11:30:00,14.68,14.75,14.61,14.66,71100.0,8.4777,8.5181,8.4372,8.4661,71100.0
2009-03-06 12:00:00,14.64,14.72,14.63,14.66,72000.0,8.4546,8.5008,8.4488,8.4661,72000.0
2009-03-06 12:30:00,14.65,14.67,14.45,14.5,65550.0,8.4603,8.4719,8.3448,8.3737,65550.0
2009-03-06 13:00:00,14.49,14.49,14.37,14.4,48900.0,8.3679,8.3679,8.2986,8.316,48900.0
2009-03-06 13:30:00,14.39,14.41,14.29,14.33,91950.0,8.3102,8.3217,8.2524,8.2755,91950.0
2009-03-06 14:00:00,14.33,14.37,14.26,14.29,99450.0,8.2755,8.2986,8.2351,8.2524,99450.0
2009-03-06 14:30:00,14.29,14.35,14.21,14.23,132450.0,8.2524,8.2871,8.2062,8.2178,132450.0
2009-03-06 15:00:00,14.24,14.26,14.16,14.25,143700.0,8.2236,8.2351,8.1774,8.2293,143700.0
2009-03-06 15:30:00,14.25,14.52,14.24,14.51,276000.0,8.2293,8.3853,8.2236,8.3795,276000.0
2009-03-09 09:30:00,14.43,14.51,14.23,14.32,104550.0,8.3333,8.3795,8.2178,8.2698,104550.0
2009-03-09 10:00:00,14.32,14.43,14.28,14.3,101400.0,8.2698,8.3333,8.2467,8.2582,101400.0
2009-03-09 10:30:00,14.32,14.32,14.18,14.19,96150.0,8.2698,8.2698,8.1889,8.1947,96150.0
2009-03-09 11:00:00,14.19,14.29,14.17,14.26,87300.0,8.1947,8.2524,8.1831,8.2351,87300.0
2009-03-09 11:30:00,14.26,14.3,14.21,14.27,82200.0,8.2351,8.2582,8.2062,8.2409,82200.0
2009-03-09 12:00:00,14.29,14.41,14.25,14.33,51750.0,8.2524,8.3217,8.2293,8.2755,51750.0
2009-03-09 12:30:00,14.33,14.34,14.23,14.32,41250.0,8.2755,8.2813,8.2178,8.2698,41250.0
2009-03-09 13:00:00,14.31,14.31,14.17,14.19,76800.0,8.264,8.264,8.1831,8.1947,76800.0
2009-03-09 13:30:00,14.2,14.26,14.17,14.17,68400.0,8.2005,8.2351,8.1831,8.1831,68400.0
2009-03-09 14:00:00,14.18,14.28,14.17,14.21,102600.0,8.1889,8.2467,8.1831,8.2062,102600.0
2009-03-09 14:30:00,14.21,14.24,14.13,14.19,129150.0,8.2062,8.2236,8.16,8.1947,129150.0
2009-03-09 15:00:00,14.19,14.23,14.09,14.17,120750.0,8.1947,8.2178,8.1369,8.1831,120750.0
2009-03-09 15:30:00,14.15,14.21,14.09,14.18,241650.0,8.1716,8.2062,8.1369,8.1889,241650.0
2009-03-10 09:30:00,14.45,14.49,14.28,14.42,133350.0,8.3448,8.3679,8.2467,8.3275,133350.0
2009-03-10 10:00:00,14.43,14.56,14.41,14.47,180750.0,8.3333,8.4084,8.3217,8.3564,180750.0
2009-03-10 10:30:00,14.47,14.52,14.46,14.48,84600.0,8.3564,8.3853,8.3506,8.3622,84600.0
2009-03-10 11:00:00,14.48,14.64,14.46,14.61,86250.0,8.3622,8.4546,8.3506,8.4372,86250.0
2009-03-10 11:30:00,14.61,14.63,14.49,14.63,69450.0,8.4372,8.4488,8.3679,8.4488,69450.0
2009-03-10 12:00:00,14.63,14.67,14.55,14.57,39300.0,8.4488,8.4719,8.4026,8.4141,39300.0
2009-03-10 12:30:00,14.57,14.59,14.53,14.57,90150.0,8.4141,8.4257,8.391,8.4141,90150.0
2009-03-10 13:00:00,14.57,14.59,14.53,14.57,105000.0,8.4141,8.4257,8.391,8.4141,105000.0
2009-03-10 13:30:00,14.57,14.65,14.53,14.53,72750.0,8.4141,8.4603,8.391,8.391,72750.0
2009-03-10 14:00:00,14.54,14.57,14.51,14.57,91350.0,8.3968,8.4141,8.3795,8.4141,91350.0
2009-03-10 14:30:00,14.57,14.64,14.53,14.63,123000.0,8.4141,8.4546,8.391,8.4488,123000.0
2009-03-10 15:00:00,14.63,14.64,14.54,14.6,111450.0,8.4488,8.4546,8.3968,8.4315,111450.0
2009-03-10 15:30:00,14.61,14.66,14.56,14.66,170550.0,8.4372,8.4661,8.4084,8.4661,170550.0
2009-03-11 09:30:00,14.75,14.82,14.64,14.67,158850.0,8.5181,8.5585,8.4546,8.4719,158850.0
2009-03-11 10:00:00,14.67,14.76,14.67,14.75,154350.0,8.4719,8.5239,8.4719,8.5181,154350.0
2009-03-11 10:30:00,14.76,14.78,14.69,14.73,133500.0,8.5239,8.5354,8.4834,8.5065,133500.0
2009-03-11 11:00:00,14.74,14.78,14.67,14.7,174600.0,8.5123,8.5354,8.4719,8.4892,174600.0
2009-03-11 11:30:00,14.7,14.85,14.69,14.84,106200.0,8.4892,8.5758,8.4834,8.5701,106200.0
2009-03-11 12:00:00,14.84,14.87,14.77,14.8,99000.0,8.5701,8.5874,8.5296,8.547,99000.0
2009-03-11 12:30:00,14.8,14.84,14.73,14.75,149550.0,8.547,8.5701,8.5065,8.5181,149550.0
2009-03-11 13:00:00,14.73,14.83,14.72,14.79,155550.0,8.5065,8.5643,8.5008,8.5412,155550.0
2009-03-11 13:30:00,14.78,14.81,14.71,14.73,137850.0,8.5354,8.5527,8.495,8.5065,137850.0
2009-03-11 14:00:00,14.73,14.77,14.65,14.69,124200.0,8.5065,8.5296,8.4603,8.4834,124200.0
2009-03-11 14:30:00,14.7,14.77,14.68,14.68,129450.0,8.4892,8.5296,8.4777,8.4777,129450.0
2009-03-11 15:00:00,14.69,14.75,14.68,14.69,157950.0,8.4834,8.5181,8.4777,8.4834,157950.0
2009-03-11 15:30:00,14.69,14.75,14.67,14.69,289050.0,8.4834,8.5181,8.4719,8.4834,289050.0
2009-03-12 09:30:00,14.75,14.75,14.51,14.57,121500.0,8.5915,8.5915,8.4517,8.4867,121500.0
2009-03-12 10:00:00,14.57,14.67,14.56,14.6,142950.0,8.4867,8.5449,8.4808,8.5041,142950.0
2009-03-12 10:30:00,14.6,14.64,14.51,14.59,116700.0,8.5041,8.5274,8.4517,8.4983,116700.0
2009-03-12 11:00:00,14.59,14.62,14.51,14.53,94650.0,8.4983,8.5158,8.4517,8.4634,94650.0
2009-03-12 11:30:00,14.53,14.64,14.52,14.63,121350.0,8.4634,8.5274,8.4575,8.5216,121350.0
2009-03-12 12:00:00,14.63,14.69,14.61,14.63,76350.0,8.5216,8.5566,8.51,8.5216,76350.0
2009-03-12 12:30:00,14.63,14.71,14.6,14.7,69750.0,8.5216,8.5682,8.5041,8.5624,69750.0
2009-03-12 13:00:00,14.71,14.73,14.64,14.67,70200.0,8.5682,8.5799,8.5274,8.5449,70200.0
2009-03-12 13:30:00,14.66,14.73,14.65,14.72,93900.0,8.5391,8.5799,8.5333,8.574,93900.0
2009-03-12 14:00:00,14.73,14.83,14.67,14.83,100500.0,8.5799,8.6381,8.5449,8.6381,100500.0
2009-03-12 14:30:00,14.82,14.96,14.79,14.89,113400.0,8.6323,8.7138,8.6148,8.6731,113400.0
2009-03-12 15:00:00,14.89,14.93,14.84,14.85,91950.0,8.6731,8.6964,8.6439,8.6498,91950.0
2009-03-12 15:30:00,14.85,14.91,14.83,14.88,178350.0,8.6498,8.6847,8.6381,8.6672,178350.0
2009-03-13 09:30:00,14.95,15.05,14.91,15.03,64500.0,8.708,8.7663,8.6847,8.7546,64500.0
2009-03-13 10:00:00,15.06,15.11,14.96,14.97,119250.0,8.7721,8.8012,8.7138,8.7197,119250.0
2009-03-13 10:30:00,14.97,15.17,14.97,15.11,88950.0,8.7197,8.8361,8.7197,8.8012,88950.0
2009-03-13 11:00:00,15.11,15.17,15.09,15.14,61950.0,8.8012,8.8361,8.7896,8.8187,61950.0
2009-03-13 11:30:00,15.11,15.14,15.07,15.12,68700.0,8.8012,8.8187,8.7779,8.807,68700.0
2009-03-13 12:00:00,15.12,15.18,15.07,15.15,87900.0,8.807,8.842,8.7779,8.8245,87900.0
2009-03-13 12:30:00,15.17,15.23,15.13,15.21,81600.0,8.8361,8.8711,8.8128,8.8594,81600.0
2009-03-13 13:00:00,15.19,15.21,15.13,15.17,60900.0,8.8478,8.8594,8.8128,8.8361,60900.0
2009-03-13 13:30:00,15.17,15.19,15.09,15.15,81750.0,8.8361,8.8478,8.7896,8.8245,81750.0
2009-03-13 14:00:00,15.15,15.19,15.07,15.11,63000.0,8.8245,8.8478,8.7779,8.8012,63000.0
2009-03-13 14:30:00,15.11,15.19,15.09,15.14,70950.0,8.8012,8.8478,8.7896,8.8187,70950.0
2009-03-13 15:00:00,15.13,15.19,15.12,15.17,71400.0,8.8128,8.8478,8.807,8.8361,71400.0
2009-03-13 15:30:00,15.18,15.19,15.11,15.13,187200.0,8.842,8.8478,8.8012,8.8128,187200.0
2009-03-16 09:30:00,15.25,15.4,15.23,15.35,48600.0,8.8827,8.9701,8.8711,8.941,48600.0
2009-03-16 10:00:00,15.34,15.4,15.27,15.29,72000.0,8.9352,8.9701,8.8944,8.906,72000.0
2009-03-16 10:30:00,15.29,15.43,15.27,15.27,52050.0,8.906,8.9876,8.8944,8.8944,52050.0
2009-03-16 11:00:00,15.27,15.39,15.25,15.37,36450.0,8.8944,8.9643,8.8827,8.9526,36450.0
2009-03-16 11:30:00,15.35,15.36,15.3,15.31,61500.0,8.941,8.9468,8.9119,8.9177,61500.0
2009-03-16 12:00:00,15.32,15.36,15.29,15.35,76200.0,8.9235,8.9468,8.906,8.941,76200.0
2009-03-16 12:30:00,15.35,15.39,15.34,15.36,87750.0,8.941,8.9643,8.9352,8.9468,87750.0
2009-03-16 13:00:00,15.36,15.38,15.29,15.31,108450.0,8.9468,8.9585,8.906,8.9177,108450.0
2009-03-16 13:30:00,15.31,15.37,15.29,15.31,114450.0,8.9177,8.9526,8.906,8.9177,114450.0
2009-03-16 14:00:00,15.31,15.32,15.2,15.22,164250.0,8.9177,8.9235,8.8536,8.8653,164250.0
2009-03-16 14:30:00,15.23,15.33,15.2,15.24,174150.0,8.8711,8.9293,8.8536,8.8769,174150.0
2009-03-16 15:00:00,15.25,15.27,15.1,15.13,145650.0,8.8827,8.8944,8.7954,8.8128,145650.0
2009-03-16 15:30:00,15.13,15.16,15.03,15.06,220650.0,8.8128,8.8303,8.7546,8.7721,220650.0
2009-03-17 09:30:00,15.09,15.17,14.93,14.97,68850.0,8.7896,8.8361,8.6964,8.7197,68850.0
2009-03-17 10:00:00,14.98,15.13,14.97,15.01,115650.0,8.7255,8.8128,8.7197,8.743,115650.0
2009-03-17 10:30:00,14.99,15.13,14.99,15.11,46350.0,8.7313,8.8128,8.7313,8.8012,46350.0
2009-03-17 11:00:00,15.11,15.13,15.04,15.06,43950.0,8.8012,8.8128,8.7604,8.7721,43950.0
2009-03-17 11:30:00,15.06,15.14,15.05,15.13,53850.0,8.7721,8.8187,8.7663,8.8128,53850.0
2009-03-17 12:00:00,15.15,15.24,15.14,15.23,38400.0,8.8245,8.8769,8.8187,8.8711,38400.0
2009-03-17 12:30:00,15.23,15.33,15.23,15.27,45000.0,8.8711,8.9293,8.8711,8.8944,45000.0
2009-03-17 13:00:00,15.27,15.36,15.27,15.33,35100.0,8.8944,8.9468,8.8944,8.9293,35100.0
2009-03-17 13:30:00,15.33,15.39,15.27,15.27,46950.0,8.9293,8.9643,8.8944,8.8944,46950.0
2009-03-17 14:00:00,15.28,15.3,15.23,15.23,56850.0,8.9002,8.9119,8.8711,8.8711,56850.0
2009-03-17 14:30:00,15.23,15.32,15.21,15.29,66450.0,8.8711,8.9235,8.8594,8.906,66450.0
2009-03-17 15:00:00,15.29,15.34,15.27,15.29,63450.0,8.906,8.9352,8.8944,8.906,63450.0
2009-03-17 15:30:00,15.29,15.36,15.23,15.35,175800.0,8.906,8.9468,8.8711,8.941,175800.0
2009-03-18 09:30:00,15.39,15.39,15.23,15.29,44400.0,8.9643,8.9643,8.8711,8.906,44400.0
2009-03-18 10:00:00,15.28,15.29,15.19,15.21,33150.0,8.9002,8.906,8.8478,8.8594,33150.0
2009-03-18 10:30:00,15.21,15.25,15.12,15.23,36750.0,8.8594,8.8827,8.807,8.8711,36750.0
2009-03-18 11:00:00,15.25,15.26,15.14,15.19,39750.0,8.8827,8.8886,8.8187,8.8478,39750.0
2009-03-18 11:30:00,15.19,15.27,15.16,15.27,45450.0,8.8478,8.8944,8.8303,8.8944,45450.0
2009-03-18 12:00:00,15.27,15.33,15.27,15.31,40500.0,8.8944,8.9293,8.8944,8.9177,40500.0
2009-03-18 12:30:00,15.31,15.4,15.29,15.36,61500.0,8.9177,8.9701,8.906,8.9468,61500.0
2009-03-18 13:00:00,15.35,15.38,15.32,15.32,34350.0,8.941,8.9585,8.9235,8.9235,34350.0
2009-03-18 13:30:00,15.33,15.34,15.28,15.29,52950.0,8.9293,8.9352,8.9002,8.906,52950.0
2009-03-18 14:00:00,15.29,15.59,15.27,15.51,142050.0,8.906,9.0808,8.8944,9.0342,142050.0
2009-03-18 14:30:00,15.51,15.56,15.4,15.45,402150.0,9.0342,9.0633,8.9701,8.9992,402150.0
2009-03-18 15:00:00,15.45,15.45,15.12,15.23,388350.0,8.9992,8.9992,8.807,8.8711,388350.0
2009-03-18 15:30:00,15.25,15.39,15.19,15.39,350850.0,8.8827,8.9643,8.8478,8.9643,350850.0
2009-03-19 09:30:00,15.56,15.65,15.31,15.31,61800.0,9.0633,9.1157,8.9177,8.9177,61800.0
2009-03-19 10:00:00,15.33,15.44,15.25,15.4,62550.0,8.9293,8.9934,8.8827,8.9701,62550.0
2009-03-19 10:30:00,15.4,15.57,15.4,15.55,49950.0,8.9701,9.0691,8.9701,9.0575,49950.0
2009-03-19 11:00:00,15.56,15.62,15.5,15.52,40200.0,9.0633,9.0983,9.0284,9.04,40200.0
2009-03-19 11:30:00,15.52,15.53,15.4,15.48,47850.0,9.04,9.0458,8.9701,9.0167,47850.0
2009-03-19 12:00:00,15.48,15.51,15.43,15.5,36750.0,9.0167,9.0342,8.9876,9.0284,36750.0
2009-03-19 12:30:00,15.51,15.58,15.48,15.52,36150.0,9.0342,9.075,9.0167,9.04,36150.0
2009-03-19 13:00:00,15.53,15.63,15.51,15.59,32100.0,9.0458,9.1041,9.0342,9.0808,32100.0
2009-03-19 13:30:00,15.59,15.67,15.55,15.64,35550.0,9.0808,9.1274,9.0575,9.1099,35550.0
2009-03-19 14:00:00,15.65,15.68,15.54,15.57,50400.0,9.1157,9.1332,9.0517,9.0691,50400.0
2009-03-19 14:30:00,15.57,15.6,15.51,15.57,88350.0,9.0691,9.0866,9.0342,9.0691,88350.0
2009-03-19 15:00:00,15.58,15.68,15.57,15.67,91500.0,9.075,9.1332,9.0691,9.1274,91500.0
2009-03-19 15:30:00,15.67,15.73,15.57,15.6,166800.0,9.1274,9.1623,9.0691,9.0866,166800.0
2009-03-20 09:30:00,15.64,15.84,15.61,15.75,164700.0,9.1099,9.2264,9.0924,9.174,164700.0
2009-03-20 10:00:00,15.74,15.75,15.63,15.68,54000.0,9.1682,9.174,9.1041,9.1332,54000.0
2009-03-20 10:30:00,15.69,15.74,15.63,15.72,104100.0,9.139,9.1682,9.1041,9.1565,104100.0
2009-03-20 11:00:00,15.71,15.72,15.62,15.68,62850.0,9.1507,9.1565,9.0983,9.1332,62850.0
2009-03-20 11:30:00,15.68,15.77,15.67,15.73,70800.0,9.1332,9.1856,9.1274,9.1623,70800.0
2009-03-20 12:00:00,15.72,15.73,15.65,15.69,61650.0,9.1565,9.1623,9.1157,9.139,61650.0
2009-03-20 12:30:00,15.68,15.69,15.54,15.56,56550.0,9.1332,9.139,9.0517,9.0633,56550.0
2009-03-20 13:00:00,15.56,15.57,15.51,15.52,40050.0,9.0633,9.0691,9.0342,9.04,40050.0
2009-03-20 13:30:00,15.52,15.55,15.44,15.45,87000.0,9.04,9.0575,8.9934,8.9992,87000.0
2009-03-20 14:00:00,15.45,15.46,15.39,15.43,91500.0,8.9992,9.0051,8.9643,8.9876,91500.0
2009-03-20 14:30:00,15.43,15.44,15.34,15.41,96300.0,8.9876,8.9934,8.9352,8.9759,96300.0
2009-03-20 15:00:00,15.42,15.44,15.36,15.39,90600.0,8.9818,8.9934,8.9468,8.9643,90600.0
2009-03-20 15:30:00,15.4,15.48,15.26,15.27,312450.0,8.9701,9.0167,8.8886,8.8944,312450.0
2009-03-23 09:30:00,15.53,15.69,15.37,15.41,68100.0,9.0458,9.139,8.9526,8.9759,68100.0
2009-03-23 10:00:00,15.42,15.46,15.31,15.36,70200.0,8.9818,9.0051,8.9177,8.9468,70200.0
2009-03-23 10:30:00,15.36,15.42,15.31,15.39,72150.0,8.9468,8.9818,8.9177,8.9643,72150.0
2009-03-23 11:00:00,15.4,15.42,15.37,15.39,59400.0,8.9701,8.9818,8.9526,8.9643,59400.0
2009-03-23 11:30:00,15.39,15.47,15.37,15.47,66300.0,8.9643,9.0109,8.9526,9.0109,66300.0
2009-03-23 12:00:00,15.46,15.47,15.43,15.47,31950.0,9.0051,9.0109,8.9876,9.0109,31950.0
2009-03-23 12:30:00,15.47,15.47,15.42,15.42,30450.0,9.0109,9.0109,8.9818,8.9818,30450.0
2009-03-23 13:00:00,15.42,15.48,15.35,15.35,51150.0,8.9818,9.0167,8.941,8.941,51150.0
2009-03-23 13:30:00,15.35,15.42,15.33,15.37,64050.0,8.941,8.9818,8.9293,8.9526,64050.0
2009-03-23 14:00:00,15.37,15.43,15.35,15.42,40200.0,8.9526,8.9876,8.941,8.9818,40200.0
2009-03-23 14:30:00,15.43,15.59,15.43,15.57,79350.0,8.9876,9.0808,8.9876,9.0691,79350.0
2009-03-23 15:00:00,15.57,15.61,15.5,15.6,83100.0,9.0691,9.0924,9.0284,9.0866,83100.0
2009-03-23 15:30:00,15.6,15.79,15.59,15.78,227550.0,9.0866,9.1973,9.0808,9.1915,227550.0
2009-03-24 09:30:00,15.59,15.74,15.59,15.69,97050.0,9.0808,9.1682,9.0808,9.139,97050.0
2009-03-24 10:00:00,15.68,15.79,15.57,15.59,99450.0,9.1332,9.1973,9.0691,9.0808,99450.0
2009-03-24 10:30:00,15.58,15.59,15.51,15.55,54750.0,9.075,9.0808,9.0342,9.0575,54750.0
2009-03-24 11:00:00,15.55,15.61,15.55,15.57,45000.0,9.0575,9.0924,9.0575,9.0691,45000.0
2009-03-24 11:30:00,15.56,15.58,15.53,15.57,48750.0,9.0633,9.075,9.0458,9.0691,48750.0
2009-03-24 12:00:00,15.56,15.63,15.51,15.63,33000.0,9.0633,9.1041,9.0342,9.1041,33000.0
2009-03-24 12:30:00,15.63,15.7,15.61,15.69,32250.0,9.1041,9.1449,9.0924,9.139,32250.0
2009-03-24 13:00:00,15.69,15.75,15.65,15.73,50550.0,9.139,9.174,9.1157,9.1623,50550.0
2009-03-24 13:30:00,15.73,15.73,15.63,15.65,35850.0,9.1623,9.1623,9.1041,9.1157,35850.0
2009-03-24 14:00:00,15.64,15.68,15.6,15.61,52050.0,9.1099,9.1332,9.0866,9.0924,52050.0
2009-03-24 14:30:00,15.61,15.65,15.59,15.61,82200.0,9.0924,9.1157,9.0808,9.0924,82200.0
2009-03-24 15:00:00,15.61,15.68,15.59,15.65,100950.0,9.0924,9.1332,9.0808,9.1157,100950.0
2009-03-24 15:30:00,15.64,15.71,15.57,15.6,323850.0,9.1099,9.1507,9.0691,9.0866,323850.0
2009-03-25 09:30:00,15.61,15.83,15.61,15.77,56100.0,9.0924,9.2206,9.0924,9.1856,56100.0
2009-03-25 10:00:00,15.78,15.87,15.76,15.78,60150.0,9.1915,9.2439,9.1798,9.1915,60150.0
2009-03-25 10:30:00,15.77,15.95,15.77,15.84,66750.0,9.1856,9.2905,9.1856,9.2264,66750.0
2009-03-25 11:00:00,15.82,15.93,15.78,15.82,110850.0,9.2148,9.2788,9.1915,9.2148,110850.0
2009-03-25 11:30:00,15.83,15.88,15.81,15.85,67800.0,9.2206,9.2497,9.2089,9.2322,67800.0
2009-03-25 12:00:00,15.83,15.89,15.69,15.72,57750.0,9.2206,9.2555,9.139,9.1565,57750.0
2009-03-25 12:30:00,15.71,15.73,15.58,15.65,51150.0,9.1507,9.1623,9.075,9.1157,51150.0
2009-03-25 13:00:00,15.64,15.74,15.61,15.62,65100.0,9.1099,9.1682,9.0924,9.0983,65100.0
2009-03-25 13:30:00,15.61,15.7,15.57,15.68,92250.0,9.0924,9.1449,9.0691,9.1332,92250.0
2009-03-25 14:00:00,15.67,15.67,15.53,15.57,104400.0,9.1274,9.1274,9.0458,9.0691,104400.0
2009-03-25 14:30:00,15.57,15.6,15.47,15.55,159300.0,9.0691,9.0866,9.0109,9.0575,159300.0
2009-03-25 15:00:00,15.55,15.57,15.51,15.56,143250.0,9.0575,9.0691,9.0342,9.0633,143250.0
2009-03-25 15:30:00,15.57,15.73,15.53,15.73,233550.0,9.0691,9.1623,9.0458,9.1623,233550.0
2009-03-26 09:30:00,15.83,15.99,15.67,15.67,83850.0,9.2206,9.3138,9.1274,9.1274,83850.0
2009-03-26 10:00:00,15.69,15.76,15.65,15.67,69300.0,9.139,9.1798,9.1157,9.1274,69300.0
2009-03-26 10:30:00,15.67,15.75,15.66,15.67,80400.0,9.1274,9.174,9.1216,9.1274,80400.0
2009-03-26 11:00:00,15.67,15.72,15.63,15.67,49200.0,9.1274,9.1565,9.1041,9.1274,49200.0
2009-03-26 11:30:00,15.69,15.77,15.68,15.73,69000.0,9.139,9.1856,9.1332,9.1623,69000.0
2009-03-26 12:00:00,15.73,15.79,15.71,15.78,91500.0,9.1623,9.1973,9.1507,9.1915,91500.0
2009-03-26 12:30:00,15.79,15.79,15.67,15.69,53850.0,9.1973,9.1973,9.1274,9.139,53850.0
2009-03-26 13:00:00,15.71,15.88,15.71,15.85,84750.0,9.1507,9.2497,9.1507,9.2322,84750.0
2009-03-26 13:30:00,15.85,15.89,15.79,15.84,54900.0,9.2322,9.2555,9.1973,9.2264,54900.0
2009-03-26 14:00:00,15.82,15.92,15.81,15.83,63900.0,9.2148,9.273,9.2089,9.2206,63900.0
2009-03-26 14:30:00,15.83,15.87,15.72,15.72,127800.0,9.2206,9.2439,9.1565,9.1565,127800.0
2009-03-26 15:00:00,15.72,15.79,15.69,15.76,169350.0,9.1565,9.1973,9.139,9.1798,169350.0
2009-03-26 15:30:00,15.76,15.86,15.71,15.85,478350.0,9.1798,9.2381,9.1507,9.2322,478350.0
2009-03-27 09:30:00,15.73,15.73,15.55,15.71,52650.0,9.1623,9.1623,9.0575,9.1507,52650.0
2009-03-27 10:00:00,15.69,15.75,15.67,15.74,46950.0,9.139,9.174,9.1274,9.1682,46950.0
2009-03-27 10:30:00,15.75,15.79,15.68,15.69,70200.0,9.174,9.1973,9.1332,9.139,70200.0
2009-03-27 11:00:00,15.68,15.74,15.67,15.68,41100.0,9.1332,9.1682,9.1274,9.1332,41100.0
2009-03-27 11:30:00,15.68,15.73,15.66,15.69,39150.0,9.1332,9.1623,9.1216,9.139,39150.0
2009-03-27 12:00:00,15.69,15.73,15.61,15.61,81600.0,9.139,9.1623,9.0924,9.0924,81600.0
2009-03-27 12:30:00,15.61,15.65,15.57,15.58,54600.0,9.0924,9.1157,9.0691,9.075,54600.0
2009-03-27 13:00:00,15.58,15.64,15.56,15.63,55950.0,9.075,9.1099,9.0633,9.1041,55950.0
2009-03-27 13:30:00,15.63,15.7,15.55,15.61,81750.0,9.1041,9.1449,9.0575,9.0924,81750.0
2009-03-27 14:00:00,15.61,15.72,15.59,15.67,112050.0,9.0924,9.1565,9.0808,9.1274,112050.0
2009-03-27 14:30:00,15.66,15.67,15.58,15.65,76950.0,9.1216,9.1274,9.075,9.1157,76950.0
2009-03-27 15:00:00,15.66,15.7,15.57,15.61,97800.0,9.1216,9.1449,9.0691,9.0924,97800.0
2009-03-27 15:30:00,15.6,15.65,15.56,15.57,160650.0,9.0866,9.1157,9.0633,9.0691,160650.0
2009-03-30 09:30:00,15.33,15.57,15.33,15.56,159450.0,8.9293,9.0691,8.9293,9.0633,159450.0
2009-03-30 10:00:00,15.57,15.67,15.55,15.66,96150.0,9.0691,9.1274,9.0575,9.1216,96150.0
2009-03-30 10:30:00,15.66,15.66,15.52,15.59,96000.0,9.1216,9.1216,9.04,9.0808,96000.0
2009-03-30 11:00:00,15.59,15.73,15.57,15.72,106800.0,9.0808,9.1623,9.0691,9.1565,106800.0
2009-03-30 11:30:00,15.71,15.78,15.65,15.77,110850.0,9.1507,9.1915,9.1157,9.1856,110850.0
2009-03-30 12:00:00,15.78,15.8,15.77,15.8,84750.0,9.1915,9.2031,9.1856,9.2031,84750.0
2009-03-30 12:30:00,15.8,15.8,15.77,15.77,63000.0,9.2031,9.2031,9.1856,9.1856,63000.0
2009-03-30 13:00:00,15.77,15.8,15.76,15.79,51300.0,9.1856,9.2031,9.1798,9.1973,51300.0
2009-03-30 13:30:00,15.79,15.79,15.69,15.72,56400.0,9.1973,9.1973,9.139,9.1565,56400.0
2009-03-30 14:00:00,15.72,15.8,15.7,15.77,103200.0,9.1565,9.2031,9.1449,9.1856,103200.0
2009-03-30 14:30:00,15.77,15.79,15.71,15.71,73350.0,9.1856,9.1973,9.1507,9.1507,73350.0
2009-03-30 15:00:00,15.71,15.79,15.7,15.78,154650.0,9.1507,9.1973,9.1449,9.1915,154650.0
2009-03-30 15:30:00,15.78,15.8,15.76,15.8,347250.0,9.1915,9.2031,9.1798,9.2031,347250.0
2009-03-31 09:30:00,15.92,15.92,15.65,15.76,196950.0,9.273,9.273,9.1157,9.1798,196950.0
2009-03-31 10:00:00,15.75,15.8,15.71,15.79,253800.0,9.174,9.2031,9.1507,9.1973,253800.0
2009-03-31 10:30:00,15.79,15.83,15.74,15.77,210600.0,9.1973,9.2206,9.1682,9.1856,210600.0
2009-03-31 11:00:00,15.78,15.8,15.77,15.79,122700.0,9.1915,9.2031,9.1856,9.1973,122700.0
2009-03-31 11:30:00,15.79,15.81,15.78,15.78,220200.0,9.1973,9.2089,9.1915,9.1915,220200.0
2009-03-31 12:00:00,15.79,15.79,15.77,15.79,102900.0,9.1973,9.1973,9.1856,9.1973,102900.0
2009-03-31 12:30:00,15.78,15.79,15.78,15.79,99750.0,9.1915,9.1973,9.1915,9.1973,99750.0
2009-03-31 13:00:00,15.79,15.81,15.78,15.79,155550.0,9.1973,9.2089,9.1915,9.1973,155550.0
2009-03-31 13:30:00,15.79,15.8,15.77,15.79,107700.0,9.1973,9.2031,9.1856,9.1973,107700.0
2009-03-31 14:00:00,15.79,15.81,15.77,15.78,173100.0,9.1973,9.2089,9.1856,9.1915,173100.0
2009-03-31 14:30:00,15.79,15.91,15.79,15.86,792300.0,9.1973,9.2672,9.1973,9.2381,792300.0
2009-03-31 15:00:00,15.86,15.87,15.79,15.84,93900.0,9.2381,9.2439,9.1973,9.2264,93900.0
2009-03-31 15:30:00,15.84,15.84,15.71,15.71,270150.0,9.2264,9.2264,9.1507,9.1507,270150.0
2009-04-01 09:30:00,15.57,15.62,15.37,15.46,119700.0,9.0691,9.0983,8.9526,9.0051,119700.0
2009-04-01 10:00:00,15.47,15.63,15.46,15.51,155400.0,9.0109,9.1041,9.0051,9.0342,155400.0
2009-04-01 10:30:00,15.51,15.53,15.39,15.41,200850.0,9.0342,9.0458,8.9643,8.9759,200850.0
2009-04-01 11:00:00,15.41,15.42,15.35,15.41,114750.0,8.9759,8.9818,8.941,8.9759,114750.0
2009-04-01 11:30:00,15.4,15.52,15.4,15.52,92250.0,8.9701,9.04,8.9701,9.04,92250.0
2009-04-01 12:00:00,15.53,15.6,15.53,15.59,64950.0,9.0458,9.0866,9.0458,9.0808,64950.0
2009-04-01 12:30:00,15.59,15.6,15.55,15.59,75300.0,9.0808,9.0866,9.0575,9.0808,75300.0
2009-04-01 13:00:00,15.59,15.63,15.55,15.63,48450.0,9.0808,9.1041,9.0575,9.1041,48450.0
2009-04-01 13:30:00,15.62,15.72,15.6,15.71,65250.0,9.0983,9.1565,9.0866,9.1507,65250.0
2009-04-01 14:00:00,15.71,15.76,15.71,15.71,65400.0,9.1507,9.1798,9.1507,9.1507,65400.0
2009-04-01 14:30:00,15.71,15.73,15.64,15.65,82500.0,9.1507,9.1623,9.1099,9.1157,82500.0
2009-04-01 15:00:00,15.65,15.65,15.49,15.55,163350.0,9.1157,9.1157,9.0225,9.0575,163350.0
2009-04-01 15:30:00,15.57,15.68,15.53,15.63,164250.0,9.0691,9.1332,9.0458,9.1041,164250.0
2009-04-02 09:30:00,15.89,16.15,15.76,15.76,133050.0,9.2555,9.407,9.1798,9.1798,133050.0
2009-04-02 10:00:00,15.78,15.83,15.57,15.58,106350.0,9.1915,9.2206,9.0691,9.075,106350.0
2009-04-02 10:30:00,15.58,15.71,15.54,15.71,115800.0,9.075,9.1507,9.0517,9.1507,115800.0
2009-04-02 11:00:00,15.71,15.77,15.7,15.73,123150.0,9.1507,9.1856,9.1449,9.1623,123150.0
2009-04-02 11:30:00,15.73,15.73,15.65,15.68,112950.0,9.1623,9.1623,9.1157,9.1332,112950.0
2009-04-02 12:00:00,15.67,15.77,15.65,15.76,86400.0,9.1274,9.1856,9.1157,9.1798,86400.0
2009-04-02 12:30:00,15.77,15.8,15.75,15.75,62850.0,9.1856,9.2031,9.174,9.174,62850.0
2009-04-02 13:00:00,15.76,15.76,15.67,15.69,58350.0,9.1798,9.1798,9.1274,9.139,58350.0
2009-04-02 13:30:00,15.7,15.75,15.67,15.73,98250.0,9.1449,9.174,9.1274,9.1623,98250.0
2009-04-02 14:00:00,15.73,15.78,15.67,15.75,98850.0,9.1623,9.1915,9.1274,9.174,98850.0
2009-04-02 14:30:00,15.77,15.83,15.71,15.72,81300.0,9.1856,9.2206,9.1507,9.1565,81300.0
2009-04-02 15:00:00,15.72,15.75,15.67,15.73,153750.0,9.1565,9.174,9.1274,9.1623,153750.0
2009-04-02 15:30:00,15.73,15.75,15.65,15.67,182850.0,9.1623,9.174,9.1157,9.1274,182850.0
2009-04-03 09:30:00,15.62,15.73,15.58,15.65,64650.0,9.0983,9.1623,9.075,9.1157,64650.0
2009-04-03 10:00:00,15.65,15.65,15.54,15.59,62550.0,9.1157,9.1157,9.0517,9.0808,62550.0
2009-04-03 10:30:00,15.58,15.59,15.51,15.54,36150.0,9.075,9.0808,9.0342,9.0517,36150.0
2009-04-03 11:00:00,15.54,15.55,15.39,15.46,109500.0,9.0517,9.0575,8.9643,9.0051,109500.0
2009-04-03 11:30:00,15.47,15.53,15.46,15.5,54150.0,9.0109,9.0458,9.0051,9.0284,54150.0
2009-04-03 12:00:00,15.5,15.55,15.5,15.54,58800.0,9.0284,9.0575,9.0284,9.0517,58800.0
2009-04-03 12:30:00,15.53,15.54,15.45,15.47,47400.0,9.0458,9.0517,8.9992,9.0109,47400.0
2009-04-03 13:00:00,15.48,15.51,15.42,15.51,58650.0,9.0167,9.0342,8.9818,9.0342,58650.0
2009-04-03 13:30:00,15.52,15.53,15.44,15.5,68400.0,9.04,9.0458,8.9934,9.0284,68400.0
2009-04-03 14:00:00,15.5,15.51,15.42,15.47,74550.0,9.0284,9.0342,8.9818,9.0109,74550.0
2009-04-03 14:30:00,15.47,15.48,15.41,15.43,70650.0,9.0109,9.0167,8.9759,8.9876,70650.0
2009-04-03 15:00:00,15.43,15.45,15.35,15.39,118800.0,8.9876,8.9992,8.941,8.9643,118800.0
2009-04-03 15:30:00,15.4,15.5,15.35,15.49,170700.0,8.9701,9.0284,8.941,9.0225,170700.0
2009-04-06 09:30:00,15.35,15.55,15.35,15.5,67050.0,8.941,9.0575,8.941,9.0284,67050.0
2009-04-06 10:00:00,15.51,15.58,15.47,15.52,70800.0,9.0342,9.075,9.0109,9.04,70800.0
2009-04-06 10:30:00,15.51,15.51,15.39,15.41,121050.0,9.0342,9.0342,8.9643,8.9759,121050.0
2009-04-06 11:00:00,15.41,15.41,15.29,15.29,87600.0,8.9759,8.9759,8.906,8.906,87600.0
2009-04-06 11:30:00,15.29,15.33,15.25,15.26,43200.0,8.906,8.9293,8.8827,8.8886,43200.0
2009-04-06 12:00:00,15.27,15.29,15.26,15.29,32550.0,8.8944,8.906,8.8886,8.906,32550.0
2009-04-06 12:30:00,15.28,15.33,15.27,15.33,21000.0,8.9002,8.9293,8.8944,8.9293,21000.0
2009-04-06 13:00:00,15.33,15.36,15.32,15.33,40650.0,8.9293,8.9468,8.9235,8.9293,40650.0
2009-04-06 13:30:00,15.33,15.39,15.32,15.35,90900.0,8.9293,8.9643,8.9235,8.941,90900.0
2009-04-06 14:00:00,15.35,15.37,15.32,15.35,78300.0,8.941,8.9526,8.9235,8.941,78300.0
2009-04-06 14:30:00,15.35,15.35,15.27,15.31,79200.0,8.941,8.941,8.8944,8.9177,79200.0
2009-04-06 15:00:00,15.31,15.37,15.3,15.32,106500.0,8.9177,8.9526,8.9119,8.9235,106500.0
2009-04-06 15:30:00,15.32,15.37,15.29,15.37,107850.0,8.9235,8.9526,8.906,8.9526,107850.0
2009-04-07 09:30:00,15.19,15.32,15.13,15.28,40200.0,8.8478,8.9235,8.8128,8.9002,40200.0
2009-04-07 10:00:00,15.28,15.29,15.21,15.28,58050.0,8.9002,8.906,8.8594,8.9002,58050.0
2009-04-07 10:30:00,15.3,15.33,15.29,15.3,102300.0,8.9119,8.9293,8.906,8.9119,102300.0
2009-04-07 11:00:00,15.29,15.33,15.28,15.3,64800.0,8.906,8.9293,8.9002,8.9119,64800.0
2009-04-07 11:30:00,15.3,15.32,15.24,15.3,39900.0,8.9119,8.9235,8.8769,8.9119,39900.0
2009-04-07 12:00:00,15.3,15.33,15.29,15.29,46500.0,8.9119,8.9293,8.906,8.906,46500.0
2009-04-07 12:30:00,15.3,15.35,15.28,15.35,38700.0,8.9119,8.941,8.9002,8.941,38700.0
2009-04-07 13:00:00,15.35,15.35,15.27,15.28,40350.0,8.941,8.941,8.8944,8.9002,40350.0
2009-04-07 13:30:00,15.29,15.29,15.25,15.27,28050.0,8.906,8.906,8.8827,8.8944,28050.0
2009-04-07 14:00:00,15.26,15.3,15.24,15.3,38700.0,8.8886,8.9119,8.8769,8.9119,38700.0
2009-04-07 14:30:00,15.29,15.29,15.25,15.27,41400.0,8.906,8.906,8.8827,8.8944,41400.0
2009-04-07 15:00:00,15.27,15.32,15.25,15.25,102150.0,8.8944,8.9235,8.8827,8.8827,102150.0
2009-04-07 15:30:00,15.25,15.29,15.11,15.13,227550.0,8.8827,8.906,8.8012,8.8128,227550.0
2009-04-08 09:30:00,15.25,15.31,15.17,15.27,48000.0,8.8827,8.9177,8.8361,8.8944,48000.0
2009-04-08 10:00:00,15.27,15.33,15.21,15.23,49050.0,8.8944,8.9293,8.8594,8.8711,49050.0
2009-04-08 10:30:00,15.23,15.29,15.19,15.28,47850.0,8.8711,8.906,8.8478,8.9002,47850.0
2009-04-08 11:00:00,15.28,15.38,15.28,15.33,78450.0,8.9002,8.9585,8.9002,8.9293,78450.0
2009-04-08 11:30:00,15.33,15.39,15.31,15.35,174450.0,8.9293,8.9643,8.9177,8.941,174450.0
2009-04-08 12:00:00,15.35,15.38,15.31,15.35,63450.0,8.941,8.9585,8.9177,8.941,63450.0
2009-04-08 12:30:00,15.35,15.43,15.33,15.41,38100.0,8.941,8.9876,8.9293,8.9759,38100.0
2009-04-08 13:00:00,15.41,15.42,15.39,15.42,51000.0,8.9759,8.9818,8.9643,8.9818,51000.0
2009-04-08 13:30:00,15.42,15.43,15.38,15.41,33600.0,8.9818,8.9876,8.9585,8.9759,33600.0
2009-04-08 14:00:00,15.41,15.42,15.35,15.4,70500.0,8.9759,8.9818,8.941,8.9701,70500.0
2009-04-08 14:30:00,15.39,15.42,15.32,15.34,104700.0,8.9643,8.9818,8.9235,8.9352,104700.0
2009-04-08 15:00:00,15.33,15.38,15.26,15.37,106950.0,8.9293,8.9585,8.8886,8.9526,106950.0
2009-04-08 15:30:00,15.37,15.42,15.36,15.38,176100.0,8.9526,8.9818,8.9468,8.9585,176100.0
2009-04-09 09:30:00,15.61,15.71,15.37,15.41,145500.0,9.0924,9.1507,8.9526,8.9759,145500.0
2009-04-09 10:00:00,15.41,15.43,15.32,15.32,48900.0,8.9759,8.9876,8.9235,8.9235,48900.0
2009-04-09 10:30:00,15.33,15.33,15.25,15.31,58800.0,8.9293,8.9293,8.8827,8.9177,58800.0
2009-04-09 11:00:00,15.31,15.37,15.31,15.33,95250.0,8.9177,8.9526,8.9177,8.9293,95250.0
2009-04-09 11:30:00,15.34,15.37,15.29,15.37,41400.0,8.9352,8.9526,8.906,8.9526,41400.0
2009-04-09 12:00:00,15.37,15.37,15.32,15.37,68400.0,8.9526,8.9526,8.9235,8.9526,68400.0
2009-04-09 12:30:00,15.37,15.37,15.33,15.34,49800.0,8.9526,8.9526,8.9293,8.9352,49800.0
2009-04-09 13:00:00,15.33,15.35,15.32,15.33,45900.0,8.9293,8.941,8.9235,8.9293,45900.0
2009-04-09 13:30:00,15.33,15.33,15.29,15.31,30000.0,8.9293,8.9293,8.906,8.9177,30000.0
2009-04-09 14:00:00,15.3,15.31,15.25,15.25,38700.0,8.9119,8.9177,8.8827,8.8827,38700.0
2009-04-09 14:30:00,15.26,15.37,15.26,15.33,186300.0,8.8886,8.9526,8.8886,8.9293,186300.0
2009-04-09 15:00:00,15.33,15.33,15.27,15.27,106050.0,8.9293,8.9293,8.8944,8.8944,106050.0
2009-04-09 15:30:00,15.27,15.35,15.26,15.33,142650.0,8.8944,8.941,8.8886,8.9293,142650.0
2009-04-13 09:30:00,15.33,15.39,15.13,15.14,60450.0,8.9293,8.9643,8.8128,8.8187,60450.0
2009-04-13 10:00:00,15.15,15.17,15.03,15.03,71700.0,8.8245,8.8361,8.7546,8.7546,71700.0
2009-04-13 10:30:00,15.03,15.05,14.99,14.99,79200.0,8.7546,8.7663,8.7313,8.7313,79200.0
2009-04-13 11:00:00,15.0,15.12,14.96,15.11,84750.0,8.7371,8.807,8.7138,8.8012,84750.0
2009-04-13 11:30:00,15.11,15.19,15.1,15.18,61200.0,8.8012,8.8478,8.7954,8.842,61200.0
2009-04-13 12:00:00,15.17,15.21,15.17,15.19,90600.0,8.8361,8.8594,8.8361,8.8478,90600.0
2009-04-13 12:30:00,15.19,15.21,15.13,15.15,85200.0,8.8478,8.8594,8.8128,8.8245,85200.0
2009-04-13 13:00:00,15.14,15.19,15.1,15.17,42750.0,8.8187,8.8478,8.7954,8.8361,42750.0
2009-04-13 13:30:00,15.17,15.21,15.17,15.2,39750.0,8.8361,8.8594,8.8361,8.8536,39750.0
2009-04-13 14:00:00,15.2,15.23,15.17,15.18,61950.0,8.8536,8.8711,8.8361,8.842,61950.0
2009-04-13 14:30:00,15.17,15.25,15.17,15.23,90900.0,8.8361,8.8827,8.8361,8.8711,90900.0
2009-04-13 15:00:00,15.23,15.34,15.22,15.34,107700.0,8.8711,8.9352,8.8653,8.9352,107700.0
2009-04-13 15:30:00,15.33,15.36,15.26,15.28,180150.0,8.9293,8.9468,8.8886,8.9002,180150.0
2009-04-14 09:30:00,15.17,15.25,15.07,15.11,38700.0,8.8361,8.8827,8.7779,8.8012,38700.0
2009-04-14 10:00:00,15.11,15.14,15.07,15.11,49650.0,8.8012,8.8187,8.7779,8.8012,49650.0
2009-04-14 10:30:00,15.1,15.19,15.1,15.19,41850.0,8.7954,8.8478,8.7954,8.8478,41850.0
2009-04-14 11:00:00,15.19,15.21,15.17,15.17,28950.0,8.8478,8.8594,8.8361,8.8361,28950.0
2009-04-14 11:30:00,15.17,15.25,15.17,15.2,40050.0,8.8361,8.8827,8.8361,8.8536,40050.0
2009-04-14 12:00:00,15.2,15.26,15.18,15.25,35250.0,8.8536,8.8886,8.842,8.8827,35250.0
2009-04-14 12:30:00,15.25,15.26,15.16,15.16,39000.0,8.8827,8.8886,8.8303,8.8303,39000.0
2009-04-14 13:00:00,15.17,15.21,15.16,15.21,35850.0,8.8361,8.8594,8.8303,8.8594,35850.0
2009-04-14 13:30:00,15.21,15.21,15.17,15.21,40200.0,8.8594,8.8594,8.8361,8.8594,40200.0
2009-04-14 14:00:00,15.19,15.23,15.17,15.23,40800.0,8.8478,8.8711,8.8361,8.8711,40800.0
2009-04-14 14:30:00,15.23,15.25,15.17,15.21,67200.0,8.8711,8.8827,8.8361,8.8594,67200.0
2009-04-14 15:00:00,15.21,15.22,15.14,15.15,63750.0,8.8594,8.8653,8.8187,8.8245,63750.0
2009-04-14 15:30:00,15.15,15.18,15.1,15.12,133350.0,8.8245,8.842,8.7954,8.807,133350.0
2009-04-15 09:30:00,15.07,15.25,15.07,15.21,121200.0,8.7779,8.8827,8.7779,8.8594,121200.0
2009-04-15 10:00:00,15.19,15.22,15.14,15.14,108750.0,8.8478,8.8653,8.8187,8.8187,108750.0
2009-04-15 10:30:00,15.14,15.15,15.09,15.11,57150.0,8.8187,8.8245,8.7896,8.8012,57150.0
2009-04-15 11:00:00,15.11,15.15,15.11,15.13,59250.0,8.8012,8.8245,8.8012,8.8128,59250.0
2009-04-15 11:30:00,15.13,15.15,15.11,15.13,71400.0,8.8128,8.8245,8.8012,8.8128,71400.0
2009-04-15 12:00:00,15.14,15.18,15.13,15.17,64950.0,8.8187,8.842,8.8128,8.8361,64950.0
2009-04-15 12:30:00,15.17,15.2,15.15,15.19,41850.0,8.8361,8.8536,8.8245,8.8478,41850.0
2009-04-15 13:00:00,15.2,15.23,15.17,15.21,49050.0,8.8536,8.8711,8.8361,8.8594,49050.0
2009-04-15 13:30:00,15.21,15.21,15.16,15.17,18750.0,8.8594,8.8594,8.8303,8.8361,18750.0
2009-04-15 14:00:00,15.17,15.21,15.1,15.11,48450.0,8.8361,8.8594,8.7954,8.8012,48450.0
2009-04-15 14:30:00,15.11,15.15,15.09,15.13,80700.0,8.8012,8.8245,8.7896,8.8128,80700.0
2009-04-15 15:00:00,15.11,15.17,15.09,15.14,42750.0,8.8012,8.8361,8.7896,8.8187,42750.0
2009-04-15 15:30:00,15.15,15.21,15.11,15.2,87000.0,8.8245,8.8594,8.8012,8.8536,87000.0
2009-04-16 09:30:00,15.37,15.5,15.26,15.27,70800.0,8.9526,9.0284,8.8886,8.8944,70800.0
2009-04-16 10:00:00,15.27,15.33,15.22,15.29,30900.0,8.8944,8.9293,8.8653,8.906,30900.0
2009-04-16 10:30:00,15.31,15.33,15.27,15.29,34500.0,8.9177,8.9293,8.8944,8.906,34500.0
2009-04-16 11:00:00,15.29,15.36,15.28,15.36,32100.0,8.906,8.9468,8.9002,8.9468,32100.0
2009-04-16 11:30:00,15.36,15.37,15.31,15.31,93000.0,8.9468,8.9526,8.9177,8.9177,93000.0
2009-04-16 12:00:00,15.31,15.33,15.3,15.33,31050.0,8.9177,8.9293,8.9119,8.9293,31050.0
2009-04-16 12:30:00,15.33,15.33,15.31,15.31,94650.0,8.9293,8.9293,8.9177,8.9177,94650.0
2009-04-16 13:00:00,15.31,15.33,15.29,15.32,20700.0,8.9177,8.9293,8.906,8.9235,20700.0
2009-04-16 13:30:00,15.32,15.32,15.24,15.31,43350.0,8.9235,8.9235,8.8769,8.9177,43350.0
2009-04-16 14:00:00,15.3,15.41,15.29,15.41,54750.0,8.9119,8.9759,8.906,8.9759,54750.0
2009-04-16 14:30:00,15.4,15.43,15.39,15.4,69300.0,8.9701,8.9876,8.9643,8.9701,69300.0
2009-04-16 15:00:00,15.4,15.44,15.39,15.41,151350.0,8.9701,8.9934,8.9643,8.9759,151350.0
2009-04-16 15:30:00,15.4,15.43,15.34,15.34,131850.0,8.9701,8.9876,8.9352,8.9352,131850.0
2009-04-17 09:30:00,15.41,15.51,15.32,15.35,148500.0,8.9759,9.0342,8.9235,8.941,148500.0
2009-04-17 10:00:00,15.35,15.36,15.23,15.26,79500.0,8.941,8.9468,8.8711,8.8886,79500.0
2009-04-17 10:30:00,15.25,15.34,15.24,15.33,59850.0,8.8827,8.9352,8.8769,8.9293,59850.0
2009-04-17 11:00:00,15.33,15.35,15.32,15.34,27150.0,8.9293,8.941,8.9235,8.9352,27150.0
2009-04-17 11:30:00,15.34,15.35,15.27,15.27,41550.0,8.9352,8.941,8.8944,8.8944,41550.0
2009-04-17 12:00:00,15.27,15.28,15.23,15.25,34950.0,8.8944,8.9002,8.8711,8.8827,34950.0
2009-04-17 12:30:00,15.25,15.25,15.2,15.21,59700.0,8.8827,8.8827,8.8536,8.8594,59700.0
2009-04-17 13:00:00,15.21,15.22,15.19,15.2,135300.0,8.8594,8.8653,8.8478,8.8536,135300.0
2009-04-17 13:30:00,15.2,15.29,15.19,15.29,76350.0,8.8536,8.906,8.8478,8.906,76350.0
2009-04-17 14:00:00,15.29,15.31,15.29,15.3,48150.0,8.906,8.9177,8.906,8.9119,48150.0
2009-04-17 14:30:00,15.31,15.35,15.29,15.29,99600.0,8.9177,8.941,8.906,8.906,99600.0
2009-04-17 15:00:00,15.29,15.3,15.27,15.27,93300.0,8.906,8.9119,8.8944,8.8944,93300.0
2009-04-17 15:30:00,15.28,15.35,15.27,15.3,206850.0,8.9002,8.941,8.8944,8.9119,206850.0
2009-04-20 09:30:00,15.11,15.27,15.09,15.23,75600.0,8.8012,8.8944,8.7896,8.8711,75600.0
2009-04-20 10:00:00,15.23,15.28,15.19,15.25,49050.0,8.8711,8.9002,8.8478,8.8827,49050.0
2009-04-20 10:30:00,15.25,15.26,15.17,15.17,49200.0,8.8827,8.8886,8.8361,8.8361,49200.0
2009-04-20 11:00:00,15.19,15.23,15.15,15.21,35850.0,8.8478,8.8711,8.8245,8.8594,35850.0
2009-04-20 11:30:00,15.21,15.24,15.2,15.21,40800.0,8.8594,8.8769,8.8536,8.8594,40800.0
2009-04-20 12:00:00,15.21,15.21,15.18,15.21,19800.0,8.8594,8.8594,8.842,8.8594,19800.0
2009-04-20 12:30:00,15.21,15.27,15.19,15.27,34650.0,8.8594,8.8944,8.8478,8.8944,34650.0
2009-04-20 13:00:00,15.26,15.29,15.25,15.29,42300.0,8.8886,8.906,8.8827,8.906,42300.0
2009-04-20 13:30:00,15.29,15.33,15.29,15.31,79950.0,8.906,8.9293,8.906,8.9177,79950.0
2009-04-20 14:00:00,15.31,15.32,15.29,15.31,56550.0,8.9177,8.9235,8.906,8.9177,56550.0
2009-04-20 14:30:00,15.31,15.31,15.25,15.26,81750.0,8.9177,8.9177,8.8827,8.8886,81750.0
2009-04-20 15:00:00,15.26,15.31,15.25,15.3,126450.0,8.8886,8.9177,8.8827,8.9119,126450.0
2009-04-20 15:30:00,15.3,15.33,15.27,15.29,191100.0,8.9119,8.9293,8.8944,8.906,191100.0
2009-04-21 09:30:00,15.33,15.44,15.19,15.31,87000.0,8.9293,8.9934,8.8478,8.9177,87000.0
2009-04-21 10:00:00,15.32,15.33,15.23,15.25,73650.0,8.9235,8.9293,8.8711,8.8827,73650.0
2009-04-21 10:30:00,15.24,15.3,15.24,15.26,62100.0,8.8769,8.9119,8.8769,8.8886,62100.0
2009-04-21 11:00:00,15.27,15.27,15.19,15.23,61350.0,8.8944,8.8944,8.8478,8.8711,61350.0
2009-04-21 11:30:00,15.22,15.23,15.21,15.21,85350.0,8.8653,8.8711,8.8594,8.8594,85350.0
2009-04-21 12:00:00,15.21,15.21,15.18,15.2,81300.0,8.8594,8.8594,8.842,8.8536,81300.0
2009-04-21 12:30:00,15.19,15.21,15.15,15.15,46650.0,8.8478,8.8594,8.8245,8.8245,46650.0
2009-04-21 13:00:00,15.15,15.17,15.12,15.15,43350.0,8.8245,8.8361,8.807,8.8245,43350.0
2009-04-21 13:30:00,15.15,15.19,15.14,15.19,54600.0,8.8245,8.8478,8.8187,8.8478,54600.0
2009-04-21 14:00:00,15.19,15.21,15.16,15.21,63000.0,8.8478,8.8594,8.8303,8.8594,63000.0
2009-04-21 14:30:00,15.22,15.25,15.21,15.25,57300.0,8.8653,8.8827,8.8594,8.8827,57300.0
2009-04-21 15:00:00,15.25,15.28,15.19,15.22,86850.0,8.8827,8.9002,8.8478,8.8653,86850.0
2009-04-21 15:30:00,15.23,15.26,15.19,15.24,157350.0,8.8711,8.8886,8.8478,8.8769,157350.0
2009-04-22 09:30:00,15.2,15.27,15.07,15.08,66750.0,8.8536,8.8944,8.7779,8.7837,66750.0
2009-04-22 10:00:00,15.1,15.13,15.07,15.11,44100.0,8.7954,8.8128,8.7779,8.8012,44100.0
2009-04-22 10:30:00,15.11,15.16,15.07,15.13,47550.0,8.8012,8.8303,8.7779,8.8128,47550.0
2009-04-22 11:00:00,15.12,15.21,15.12,15.19,29400.0,8.807,8.8594,8.807,8.8478,29400.0
2009-04-22 11:30:00,15.19,15.28,15.19,15.28,89400.0,8.8478,8.9002,8.8478,8.9002,89400.0
2009-04-22 12:00:00,15.28,15.3,15.25,15.29,41700.0,8.9002,8.9119,8.8827,8.906,41700.0
2009-04-22 12:30:00,15.29,15.32,15.27,15.29,65100.0,8.906,8.9235,8.8944,8.906,65100.0
2009-04-22 13:00:00,15.29,15.3,15.25,15.28,61200.0,8.906,8.9119,8.8827,8.9002,61200.0
2009-04-22 13:30:00,15.29,15.29,15.21,15.23,75600.0,8.906,8.906,8.8594,8.8711,75600.0
2009-04-22 14:00:00,15.23,15.31,15.23,15.31,67650.0,8.8711,8.9177,8.8711,8.9177,67650.0
2009-04-22 14:30:00,15.31,15.35,15.29,15.31,190500.0,8.9177,8.941,8.906,8.9177,190500.0
2009-04-22 15:00:00,15.31,15.34,15.25,15.3,153450.0,8.9177,8.9352,8.8827,8.9119,153450.0
2009-04-22 15:30:00,15.3,15.33,15.2,15.21,218700.0,8.9119,8.9293,8.8536,8.8594,218700.0
2009-04-23 09:30:00,15.27,15.27,15.04,15.07,70650.0,8.8944,8.8944,8.7604,8.7779,70650.0
2009-04-23 10:00:00,15.07,15.11,15.01,15.09,36300.0,8.7779,8.8012,8.743,8.7896,36300.0
2009-04-23 10:30:00,15.09,15.14,15.07,15.08,53250.0,8.7896,8.8187,8.7779,8.7837,53250.0
2009-04-23 11:00:00,15.07,15.17,15.06,15.11,62550.0,8.7779,8.8361,8.7721,8.8012,62550.0
2009-04-23 11:30:00,15.11,15.14,15.07,15.08,51000.0,8.8012,8.8187,8.7779,8.7837,51000.0
2009-04-23 12:00:00,15.09,15.13,15.07,15.09,46050.0,8.7896,8.8128,8.7779,8.7896,46050.0
2009-04-23 12:30:00,15.09,15.09,15.03,15.06,40050.0,8.7896,8.7896,8.7546,8.7721,40050.0
2009-04-23 13:00:00,15.06,15.14,15.06,15.12,28500.0,8.7721,8.8187,8.7721,8.807,28500.0
2009-04-23 13:30:00,15.12,15.13,15.05,15.07,37050.0,8.807,8.8128,8.7663,8.7779,37050.0
2009-04-23 14:00:00,15.07,15.07,14.98,15.05,56700.0,8.7779,8.7779,8.7255,8.7663,56700.0
2009-04-23 14:30:00,15.05,15.11,14.99,15.0,54600.0,8.7663,8.8012,8.7313,8.7371,54600.0
2009-04-23 15:00:00,15.01,15.01,14.95,15.01,117450.0,8.743,8.743,8.708,8.743,117450.0
2009-04-23 15:30:00,14.99,15.12,14.96,15.1,164100.0,8.7313,8.807,8.7138,8.7954,164100.0
2009-04-24 09:30:00,15.19,15.3,14.99,15.01,122700.0,8.8478,8.9119,8.7313,8.743,122700.0
2009-04-24 10:00:00,15.03,15.06,14.97,15.02,151200.0,8.7546,8.7721,8.7197,8.7488,151200.0
2009-04-24 10:30:00,15.01,15.03,14.99,15.0,116700.0,8.743,8.7546,8.7313,8.7371,116700.0
2009-04-24 11:00:00,15.0,15.01,14.97,15.01,55650.0,8.7371,8.743,8.7197,8.743,55650.0
2009-04-24 11:30:00,15.01,15.01,14.97,15.0,40950.0,8.743,8.743,8.7197,8.7371,40950.0
2009-04-24 12:00:00,15.0,15.01,14.98,15.0,42750.0,8.7371,8.743,8.7255,8.7371,42750.0
2009-04-24 12:30:00,15.0,15.03,14.99,15.03,53550.0,8.7371,8.7546,8.7313,8.7546,53550.0
2009-04-24 13:00:00,15.01,15.03,14.99,15.0,52050.0,8.743,8.7546,8.7313,8.7371,52050.0
2009-04-24 13:30:00,14.99,15.01,14.98,15.01,75750.0,8.7313,8.743,8.7255,8.743,75750.0
2009-04-24 14:00:00,15.01,15.03,14.93,15.03,176550.0,8.743,8.7546,8.6964,8.7546,176550.0
2009-04-24 14:30:00,15.03,15.1,15.02,15.07,112350.0,8.7546,8.7954,8.7488,8.7779,112350.0
2009-04-24 15:00:00,15.07,15.11,15.04,15.09,118500.0,8.7779,8.8012,8.7604,8.7896,118500.0
2009-04-24 15:30:00,15.09,15.13,15.03,15.04,296550.0,8.7896,8.8128,8.7546,8.7604,296550.0
2009-04-27 09:30:00,14.89,15.33,14.89,15.32,122400.0,8.6731,8.9293,8.6731,8.9235,122400.0
2009-04-27 10:00:00,15.32,15.33,15.22,15.29,140550.0,8.9235,8.9293,8.8653,8.906,140550.0
2009-04-27 10:30:00,15.29,15.33,15.23,15.31,126750.0,8.906,8.9293,8.8711,8.9177,126750.0
2009-04-27 11:00:00,15.31,15.35,15.31,15.33,161250.0,8.9177,8.941,8.9177,8.9293,161250.0
2009-04-27 11:30:00,15.33,15.35,15.29,15.31,143100.0,8.9293,8.941,8.906,8.9177,143100.0
2009-04-27 12:00:00,15.31,15.34,15.27,15.29,117450.0,8.9177,8.9352,8.8944,8.906,117450.0
2009-04-27 12:30:00,15.29,15.31,15.25,15.27,70050.0,8.906,8.9177,8.8827,8.8944,70050.0
2009-04-27 13:00:00,15.27,15.29,15.23,15.23,83550.0,8.8944,8.906,8.8711,8.8711,83550.0
2009-04-27 13:30:00,15.23,15.29,15.22,15.27,70050.0,8.8711,8.906,8.8653,8.8944,70050.0
2009-04-27 14:00:00,15.26,15.29,15.21,15.25,103950.0,8.8886,8.906,8.8594,8.8827,103950.0
2009-04-27 14:30:00,15.25,15.27,15.23,15.26,127350.0,8.8827,8.8944,8.8711,8.8886,127350.0
2009-04-27 15:00:00,15.27,15.33,15.24,15.29,151650.0,8.8944,8.9293,8.8769,8.906,151650.0
2009-04-27 15:30:00,15.28,15.3,15.23,15.24,304650.0,8.9002,8.9119,8.8711,8.8769,304650.0
2009-04-28 09:30:00,15.23,15.33,15.1,15.33,95400.0,8.8711,8.9293,8.7954,8.9293,95400.0
2009-04-28 10:00:00,15.33,15.35,15.25,15.27,103200.0,8.9293,8.941,8.8827,8.8944,103200.0
2009-04-28 10:30:00,15.27,15.31,15.25,15.28,100650.0,8.8944,8.9177,8.8827,8.9002,100650.0
2009-04-28 11:00:00,15.29,15.31,15.24,15.26,92850.0,8.906,8.9177,8.8769,8.8886,92850.0
2009-04-28 11:30:00,15.26,15.3,15.25,15.29,118650.0,8.8886,8.9119,8.8827,8.906,118650.0
2009-04-28 12:00:00,15.29,15.34,15.29,15.33,82650.0,8.906,8.9352,8.906,8.9293,82650.0
2009-04-28 12:30:00,15.34,15.35,15.23,15.33,170550.0,8.9352,8.941,8.8711,8.9293,170550.0
2009-04-28 13:00:00,15.33,15.34,15.27,15.32,66150.0,8.9293,8.9352,8.8944,8.9235,66150.0
2009-04-28 13:30:00,15.32,15.34,15.3,15.32,75750.0,8.9235,8.9352,8.9119,8.9235,75750.0
2009-04-28 14:00:00,15.32,15.35,15.3,15.33,114450.0,8.9235,8.941,8.9119,8.9293,114450.0
2009-04-28 14:30:00,15.33,15.34,15.29,15.3,95850.0,8.9293,8.9352,8.906,8.9119,95850.0
2009-04-28 15:00:00,15.3,15.33,15.24,15.27,96300.0,8.9119,8.9293,8.8769,8.8944,96300.0
2009-04-28 15:30:00,15.27,15.32,15.23,15.24,187200.0,8.8944,8.9235,8.8711,8.8769,187200.0
2009-04-29 09:30:00,15.32,15.45,15.25,15.32,98700.0,8.9235,8.9992,8.8827,8.9235,98700.0
2009-04-29 10:00:00,15.33,15.33,15.28,15.33,138750.0,8.9293,8.9293,8.9002,8.9293,138750.0
2009-04-29 10:30:00,15.33,15.36,15.33,15.33,170850.0,8.9293,8.9468,8.9293,8.9293,170850.0
2009-04-29 11:00:00,15.33,15.35,15.33,15.33,99450.0,8.9293,8.941,8.9293,8.9293,99450.0
2009-04-29 11:30:00,15.33,15.33,15.33,15.33,68250.0,8.9293,8.9293,8.9293,8.9293,68250.0
2009-04-29 12:00:00,15.33,15.37,15.33,15.33,185400.0,8.9293,8.9526,8.9293,8.9293,185400.0
2009-04-29 12:30:00,15.33,15.34,15.32,15.33,50700.0,8.9293,8.9352,8.9235,8.9293,50700.0
2009-04-29 13:00:00,15.33,15.37,15.33,15.37,90000.0,8.9293,8.9526,8.9293,8.9526,90000.0
2009-04-29 13:30:00,15.37,15.4,15.34,15.34,120450.0,8.9526,8.9701,8.9352,8.9352,120450.0
2009-04-29 14:00:00,15.33,15.35,15.27,15.32,133800.0,8.9293,8.941,8.8944,8.9235,133800.0
2009-04-29 14:30:00,15.32,15.4,15.29,15.33,166050.0,8.9235,8.9701,8.906,8.9293,166050.0
2009-04-29 15:00:00,15.33,15.33,15.28,15.33,178050.0,8.9293,8.9293,8.9002,8.9293,178050.0
2009-04-29 15:30:00,15.33,15.33,15.24,15.33,264900.0,8.9293,8.9293,8.8769,8.9293,264900.0
2009-04-30 09:30:00,15.57,15.58,15.3,15.39,105600.0,9.0691,9.075,8.9119,8.9643,105600.0
2009-04-30 10:00:00,15.39,15.39,15.28,15.33,74550.0,8.9643,8.9643,8.9002,8.9293,74550.0
2009-04-30 10:30:00,15.33,15.43,15.3,15.41,94650.0,8.9293,8.9876,8.9119,8.9759,94650.0
2009-04-30 11:00:00,15.4,15.44,15.34,15.34,37950.0,8.9701,8.9934,8.9352,8.9352,37950.0
2009-04-30 11:30:00,15.34,15.34,15.23,15.27,49500.0,8.9352,8.9352,8.8711,8.8944,49500.0
2009-04-30 12:00:00,15.27,15.31,15.25,15.28,55050.0,8.8944,8.9177,8.8827,8.9002,55050.0
2009-04-30 12:30:00,15.27,15.28,15.17,15.26,50400.0,8.8944,8.9002,8.8361,8.8886,50400.0
2009-04-30 13:00:00,15.27,15.31,15.22,15.26,64650.0,8.8944,8.9177,8.8653,8.8886,64650.0
2009-04-30 13:30:00,15.25,15.3,15.22,15.3,54450.0,8.8827,8.9119,8.8653,8.9119,54450.0
2009-04-30 14:00:00,15.3,15.32,15.25,15.32,113100.0,8.9119,8.9235,8.8827,8.9235,113100.0
2009-04-30 14:30:00,15.31,15.33,15.26,15.32,89850.0,8.9177,8.9293,8.8886,8.9235,89850.0
2009-04-30 15:00:00,15.32,15.33,15.26,15.3,122850.0,8.9235,8.9293,8.8886,8.9119,122850.0
2009-04-30 15:30:00,15.29,15.33,15.23,15.24,216150.0,8.906,8.9293,8.8711,8.8769,216150.0
2009-05-01 09:30:00,15.15,15.37,15.1,15.31,132450.0,8.8245,8.9526,8.7954,8.9177,132450.0
2009-05-01 10:00:00,15.32,15.33,15.25,15.33,61800.0,8.9235,8.9293,8.8827,8.9293,61800.0
2009-05-01 10:30:00,15.33,15.49,15.32,15.48,154650.0,8.9293,9.0225,8.9235,9.0167,154650.0
2009-05-01 11:00:00,15.47,15.57,15.45,15.51,47850.0,9.0109,9.0691,8.9992,9.0342,47850.0
2009-05-01 11:30:00,15.51,15.51,15.39,15.41,36750.0,9.0342,9.0342,8.9643,8.9759,36750.0
2009-05-01 12:00:00,15.4,15.63,15.4,15.57,64350.0,8.9701,9.1041,8.9701,9.0691,64350.0
2009-05-01 12:30:00,15.57,15.71,15.55,15.69,86850.0,9.0691,9.1507,9.0575,9.139,86850.0
2009-05-01 13:00:00,15.68,15.72,15.65,15.68,87600.0,9.1332,9.1565,9.1157,9.1332,87600.0
2009-05-01 13:30:00,15.67,15.68,15.63,15.66,70050.0,9.1274,9.1332,9.1041,9.1216,70050.0
2009-05-01 14:00:00,15.65,15.67,15.63,15.65,141600.0,9.1157,9.1274,9.1041,9.1157,141600.0
2009-05-01 14:30:00,15.65,15.68,15.64,15.67,144000.0,9.1157,9.1332,9.1099,9.1274,144000.0
2009-05-01 15:00:00,15.68,15.7,15.65,15.66,130200.0,9.1332,9.1449,9.1157,9.1216,130200.0
2009-05-01 15:30:00,15.67,15.75,15.65,15.75,303900.0,9.1274,9.174,9.1157,9.174,303900.0
2009-05-04 09:30:00,15.75,16.13,15.7,15.73,152850.0,9.174,9.3953,9.1449,9.1623,152850.0
2009-05-04 10:00:00,15.73,15.81,15.73,15.81,114900.0,9.1623,9.2089,9.1623,9.2089,114900.0
2009-05-04 10:30:00,15.81,15.93,15.81,15.87,130650.0,9.2089,9.2788,9.2089,9.2439,130650.0
2009-05-04 11:00:00,15.87,15.89,15.84,15.86,98550.0,9.2439,9.2555,9.2264,9.2381,98550.0
2009-05-04 11:30:00,15.86,15.86,15.8,15.81,76650.0,9.2381,9.2381,9.2031,9.2089,76650.0
2009-05-04 12:00:00,15.81,15.85,15.77,15.83,72900.0,9.2089,9.2322,9.1856,9.2206,72900.0
2009-05-04 12:30:00,15.83,15.91,15.83,15.87,59400.0,9.2206,9.2672,9.2206,9.2439,59400.0
2009-05-04 13:00:00,15.85,15.87,15.83,15.84,61950.0,9.2322,9.2439,9.2206,9.2264,61950.0
2009-05-04 13:30:00,15.85,15.86,15.83,15.84,52050.0,9.2322,9.2381,9.2206,9.2264,52050.0
2009-05-04 14:00:00,15.85,15.89,15.83,15.89,64350.0,9.2322,9.2555,9.2206,9.2555,64350.0
2009-05-04 14:30:00,15.89,15.92,15.85,15.91,93900.0,9.2555,9.273,9.2322,9.2672,93900.0
2009-05-04 15:00:00,15.91,15.97,15.91,15.96,203700.0,9.2672,9.3021,9.2672,9.2963,203700.0
2009-05-04 15:30:00,15.96,15.99,15.89,15.98,245850.0,9.2963,9.3138,9.2555,9.308,245850.0
2009-05-05 09:30:00,15.99,15.99,15.71,15.85,119550.0,9.3138,9.3138,9.1507,9.2322,119550.0
2009-05-05 10:00:00,15.85,15.86,15.59,15.61,125100.0,9.2322,9.2381,9.0808,9.0924,125100.0
2009-05-05 10:30:00,15.6,15.61,15.51,15.53,108300.0,9.0866,9.0924,9.0342,9.0458,108300.0
2009-05-05 11:00:00,15.53,15.57,15.49,15.56,78900.0,9.0458,9.0691,9.0225,9.0633,78900.0
2009-05-05 11:30:00,15.57,15.61,15.55,15.56,86550.0,9.0691,9.0924,9.0575,9.0633,86550.0
2009-05-05 12:00:00,15.57,15.58,15.55,15.55,42000.0,9.0691,9.075,9.0575,9.0575,42000.0
2009-05-05 12:30:00,15.55,15.57,15.52,15.56,67500.0,9.0575,9.0691,9.04,9.0633,67500.0
2009-05-05 13:00:00,15.55,15.58,15.51,15.53,71550.0,9.0575,9.075,9.0342,9.0458,71550.0
2009-05-05 13:30:00,15.52,15.53,15.47,15.48,82650.0,9.04,9.0458,9.0109,9.0167,82650.0
2009-05-05 14:00:00,15.48,15.52,15.46,15.5,106650.0,9.0167,9.04,9.0051,9.0284,106650.0
2009-05-05 14:30:00,15.49,15.51,15.47,15.49,70200.0,9.0225,9.0342,9.0109,9.0225,70200.0
2009-05-05 15:00:00,15.47,15.51,15.43,15.45,116100.0,9.0109,9.0342,8.9876,8.9992,116100.0
2009-05-05 15:30:00,15.45,15.47,15.42,15.45,162300.0,8.9992,9.0109,8.9818,8.9992,162300.0
2009-05-06 09:30:00,15.62,15.7,15.43,15.43,60300.0,9.0983,9.1449,8.9876,8.9876,60300.0
2009-05-06 10:00:00,15.44,15.51,15.43,15.5,55950.0,8.9934,9.0342,8.9876,9.0284,55950.0
2009-05-06 10:30:00,15.49,15.57,15.49,15.55,53700.0,9.0225,9.0691,9.0225,9.0575,53700.0
2009-05-06 11:00:00,15.55,15.56,15.49,15.51,58200.0,9.0575,9.0633,9.0225,9.0342,58200.0
2009-05-06 11:30:00,15.51,15.55,15.5,15.53,61800.0,9.0342,9.0575,9.0284,9.0458,61800.0
2009-05-06 12:00:00,15.53,15.53,15.5,15.5,67950.0,9.0458,9.0458,9.0284,9.0284,67950.0
2009-05-06 12:30:00,15.5,15.5,15.37,15.39,102750.0,9.0284,9.0284,8.9526,8.9643,102750.0
2009-05-06 13:00:00,15.39,15.43,15.38,15.39,59400.0,8.9643,8.9876,8.9585,8.9643,59400.0
2009-05-06 13:30:00,15.39,15.46,15.37,15.46,40050.0,8.9643,9.0051,8.9526,9.0051,40050.0
2009-05-06 14:00:00,15.46,15.47,15.42,15.44,48000.0,9.0051,9.0109,8.9818,8.9934,48000.0
2009-05-06 14:30:00,15.44,15.46,15.42,15.43,97050.0,8.9934,9.0051,8.9818,8.9876,97050.0
2009-05-06 15:00:00,15.43,15.43,15.39,15.4,70350.0,8.9876,8.9876,8.9643,8.9701,70350.0
2009-05-06 15:30:00,15.4,15.45,15.36,15.4,212700.0,8.9701,8.9992,8.9468,8.9701,212700.0
2009-05-07 09:30:00,15.5,15.57,15.37,15.49,49350.0,9.0284,9.0691,8.9526,9.0225,49350.0
2009-05-07 10:00:00,15.51,15.53,15.43,15.44,48450.0,9.0342,9.0458,8.9876,8.9934,48450.0
2009-05-07 10:30:00,15.45,15.51,15.43,15.47,51150.0,8.9992,9.0342,8.9876,9.0109,51150.0
2009-05-07 11:00:00,15.47,15.48,15.44,15.48,45750.0,9.0109,9.0167,8.9934,9.0167,45750.0
2009-05-07 11:30:00,15.48,15.49,15.45,15.46,34050.0,9.0167,9.0225,8.9992,9.0051,34050.0
2009-05-07 12:00:00,15.47,15.47,15.39,15.4,25200.0,9.0109,9.0109,8.9643,8.9701,25200.0
2009-05-07 12:30:00,15.4,15.45,15.4,15.45,42150.0,8.9701,8.9992,8.9701,8.9992,42150.0
2009-05-07 13:00:00,15.43,15.45,15.42,15.44,41700.0,8.9876,8.9992,8.9818,8.9934,41700.0
2009-05-07 13:30:00,15.43,15.45,15.41,15.41,46800.0,8.9876,8.9992,8.9759,8.9759,46800.0
2009-05-07 14:00:00,15.41,15.42,15.37,15.39,51150.0,8.9759,8.9818,8.9526,8.9643,51150.0
2009-05-07 14:30:00,15.4,15.41,15.34,15.4,96900.0,8.9701,8.9759,8.9352,8.9701,96900.0
2009-05-07 15:00:00,15.39,15.43,15.39,15.39,96900.0,8.9643,8.9876,8.9643,8.9643,96900.0
2009-05-07 15:30:00,15.39,15.41,15.33,15.35,227700.0,8.9643,8.9759,8.9293,8.941,227700.0
2009-05-08 09:30:00,15.48,15.57,15.41,15.48,83550.0,9.0167,9.0691,8.9759,9.0167,83550.0
2009-05-08 10:00:00,15.47,15.52,15.43,15.48,114750.0,9.0109,9.04,8.9876,9.0167,114750.0
2009-05-08 10:30:00,15.48,15.49,15.44,15.47,160800.0,9.0167,9.0225,8.9934,9.0109,160800.0
2009-05-08 11:00:00,15.47,15.48,15.43,15.43,60300.0,9.0109,9.0167,8.9876,8.9876,60300.0
2009-05-08 11:30:00,15.44,15.46,15.36,15.39,214800.0,8.9934,9.0051,8.9468,8.9643,214800.0
2009-05-08 12:00:00,15.39,15.4,15.35,15.37,46200.0,8.9643,8.9701,8.941,8.9526,46200.0
2009-05-08 12:30:00,15.36,15.39,15.34,15.37,54150.0,8.9468,8.9643,8.9352,8.9526,54150.0
2009-05-08 13:00:00,15.37,15.38,15.31,15.33,30450.0,8.9526,8.9585,8.9177,8.9293,30450.0
2009-05-08 13:30:00,15.31,15.33,15.3,15.32,22650.0,8.9177,8.9293,8.9119,8.9235,22650.0
2009-05-08 14:00:00,15.32,15.37,15.31,15.37,39750.0,8.9235,8.9526,8.9177,8.9526,39750.0
2009-05-08 14:30:00,15.37,15.39,15.36,15.36,31950.0,8.9526,8.9643,8.9468,8.9468,31950.0
2009-05-08 15:00:00,15.36,15.37,15.28,15.29,81600.0,8.9468,8.9526,8.9002,8.906,81600.0
2009-05-08 15:30:00,15.29,15.3,15.23,15.28,114600.0,8.906,8.9119,8.8711,8.9002,114600.0
2009-05-11 09:30:00,15.16,15.45,15.16,15.39,92700.0,8.8303,8.9992,8.8303,8.9643,92700.0
2009-05-11 10:00:00,15.39,15.41,15.29,15.29,133200.0,8.9643,8.9759,8.906,8.906,133200.0
2009-05-11 10:30:00,15.3,15.39,15.29,15.36,142350.0,8.9119,8.9643,8.906,8.9468,142350.0
2009-05-11 11:00:00,15.36,15.41,15.35,15.37,337050.0,8.9468,8.9759,8.941,8.9526,337050.0
2009-05-11 11:30:00,15.37,15.4,15.35,15.37,153600.0,8.9526,8.9701,8.941,8.9526,153600.0
2009-05-11 12:00:00,15.37,15.39,15.35,15.37,60450.0,8.9526,8.9643,8.941,8.9526,60450.0
2009-05-11 12:30:00,15.37,15.39,15.33,15.34,145800.0,8.9526,8.9643,8.9293,8.9352,145800.0
2009-05-11 13:00:00,15.33,15.37,15.31,15.33,55350.0,8.9293,8.9526,8.9177,8.9293,55350.0
2009-05-11 13:30:00,15.33,15.36,15.31,15.31,50850.0,8.9293,8.9468,8.9177,8.9177,50850.0
2009-05-11 14:00:00,15.31,15.36,15.31,15.34,91050.0,8.9177,8.9468,8.9177,8.9352,91050.0
2009-05-11 14:30:00,15.34,15.35,15.32,15.35,127350.0,8.9352,8.941,8.9235,8.941,127350.0
2009-05-11 15:00:00,15.35,15.35,15.32,15.35,206400.0,8.941,8.941,8.9235,8.941,206400.0
2009-05-11 15:30:00,15.35,15.37,15.29,15.31,191400.0,8.941,8.9526,8.906,8.9177,191400.0
2009-05-12 09:30:00,15.39,15.43,15.31,15.35,184200.0,8.9643,8.9876,8.9177,8.941,184200.0
2009-05-12 10:00:00,15.34,15.36,15.3,15.33,89250.0,8.9352,8.9468,8.9119,8.9293,89250.0
2009-05-12 10:30:00,15.33,15.35,15.3,15.34,73650.0,8.9293,8.941,8.9119,8.9352,73650.0
2009-05-12 11:00:00,15.35,15.35,15.25,15.29,67350.0,8.941,8.941,8.8827,8.906,67350.0
2009-05-12 11:30:00,15.29,15.33,15.28,15.33,44250.0,8.906,8.9293,8.9002,8.9293,44250.0
2009-05-12 12:00:00,15.32,15.34,15.29,15.31,47400.0,8.9235,8.9352,8.906,8.9177,47400.0
2009-05-12 12:30:00,15.31,15.32,15.29,15.29,39600.0,8.9177,8.9235,8.906,8.906,39600.0
2009-05-12 13:00:00,15.29,15.3,15.27,15.28,39900.0,8.906,8.9119,8.8944,8.9002,39900.0
2009-05-12 13:30:00,15.27,15.31,15.26,15.28,48300.0,8.8944,8.9177,8.8886,8.9002,48300.0
2009-05-12 14:00:00,15.28,15.31,15.25,15.26,54600.0,8.9002,8.9177,8.8827,8.8886,54600.0
2009-05-12 14:30:00,15.26,15.31,15.24,15.27,105900.0,8.8886,8.9177,8.8769,8.8944,105900.0
2009-05-12 15:00:00,15.28,15.29,15.23,15.27,121200.0,8.9002,8.906,8.8711,8.8944,121200.0
2009-05-12 15:30:00,15.27,15.28,15.21,15.23,313650.0,8.8944,8.9002,8.8594,8.8711,313650.0
2009-05-13 09:30:00,15.11,15.27,15.08,15.1,140550.0,8.8012,8.8944,8.7837,8.7954,140550.0
2009-05-13 10:00:00,15.09,15.2,15.08,15.2,105450.0,8.7896,8.8536,8.7837,8.8536,105450.0
2009-05-13 10:30:00,15.21,15.25,15.11,15.11,133050.0,8.8594,8.8827,8.8012,8.8012,133050.0
2009-05-13 11:00:00,15.11,15.15,15.05,15.06,151500.0,8.8012,8.8245,8.7663,8.7721,151500.0
2009-05-13 11:30:00,15.06,15.08,15.03,15.07,148650.0,8.7721,8.7837,8.7546,8.7779,148650.0
2009-05-13 12:00:00,15.07,15.1,15.07,15.09,79650.0,8.7779,8.7954,8.7779,8.7896,79650.0
2009-05-13 12:30:00,15.09,15.1,15.08,15.08,91800.0,8.7896,8.7954,8.7837,8.7837,91800.0
2009-05-13 13:00:00,15.08,15.09,15.02,15.02,65400.0,8.7837,8.7896,8.7488,8.7488,65400.0
2009-05-13 13:30:00,15.01,15.03,14.99,15.02,99900.0,8.743,8.7546,8.7313,8.7488,99900.0
2009-05-13 14:00:00,15.01,15.06,14.99,15.06,96000.0,8.743,8.7721,8.7313,8.7721,96000.0
2009-05-13 14:30:00,15.05,15.12,15.05,15.11,96750.0,8.7663,8.807,8.7663,8.8012,96750.0
2009-05-13 15:00:00,15.11,15.13,15.08,15.1,107550.0,8.8012,8.8128,8.7837,8.7954,107550.0
2009-05-13 15:30:00,15.09,15.15,15.03,15.03,251250.0,8.7896,8.8245,8.7546,8.7546,251250.0
2009-05-14 09:30:00,15.14,15.18,14.95,15.15,104100.0,8.8187,8.842,8.708,8.8245,104100.0
2009-05-14 10:00:00,15.15,15.15,14.91,14.98,177900.0,8.8245,8.8245,8.6847,8.7255,177900.0
2009-05-14 10:30:00,14.97,15.03,14.88,14.89,92100.0,8.7197,8.7546,8.6672,8.6731,92100.0
2009-05-14 11:00:00,14.89,14.91,14.87,14.9,49650.0,8.6731,8.6847,8.6614,8.6789,49650.0
2009-05-14 11:30:00,14.9,14.92,14.89,14.9,38550.0,8.6789,8.6905,8.6731,8.6789,38550.0
2009-05-14 12:00:00,14.89,14.91,14.89,14.89,59250.0,8.6731,8.6847,8.6731,8.6731,59250.0
2009-05-14 12:30:00,14.89,14.91,14.87,14.89,49650.0,8.6731,8.6847,8.6614,8.6731,49650.0
2009-05-14 13:00:00,14.89,14.91,14.89,14.91,80850.0,8.6731,8.6847,8.6731,8.6847,80850.0
2009-05-14 13:30:00,14.91,14.97,14.91,14.97,32250.0,8.6847,8.7197,8.6847,8.7197,32250.0
2009-05-14 14:00:00,14.96,15.03,14.96,15.03,51750.0,8.7138,8.7546,8.7138,8.7546,51750.0
2009-05-14 14:30:00,15.04,15.09,15.04,15.07,87300.0,8.7604,8.7896,8.7604,8.7779,87300.0
2009-05-14 15:00:00,15.07,15.08,15.03,15.07,96600.0,8.7779,8.7837,8.7546,8.7779,96600.0
2009-05-14 15:30:00,15.06,15.13,15.03,15.05,237150.0,8.7721,8.8128,8.7546,8.7663,237150.0
2009-05-15 09:30:00,15.01,15.03,14.83,14.86,85200.0,8.743,8.7546,8.6381,8.6556,85200.0
2009-05-15 10:00:00,14.85,14.89,14.82,14.86,51600.0,8.6498,8.6731,8.6323,8.6556,51600.0
2009-05-15 10:30:00,14.85,14.91,14.85,14.89,53100.0,8.6498,8.6847,8.6498,8.6731,53100.0
2009-05-15 11:00:00,14.89,14.89,14.82,14.83,36750.0,8.6731,8.6731,8.6323,8.6381,36750.0
2009-05-15 11:30:00,14.82,14.84,14.79,14.83,100650.0,8.6323,8.6439,8.6148,8.6381,100650.0
2009-05-15 12:00:00,14.83,14.88,14.81,14.87,41400.0,8.6381,8.6672,8.6265,8.6614,41400.0
2009-05-15 12:30:00,14.87,14.89,14.83,14.84,33000.0,8.6614,8.6731,8.6381,8.6439,33000.0
2009-05-15 13:00:00,14.83,14.84,14.77,14.79,28350.0,8.6381,8.6439,8.6032,8.6148,28350.0
2009-05-15 13:30:00,14.79,14.79,14.75,14.76,26550.0,8.6148,8.6148,8.5915,8.5973,26550.0
2009-05-15 14:00:00,14.76,14.78,14.74,14.75,36150.0,8.5973,8.609,8.5857,8.5915,36150.0
2009-05-15 14:30:00,14.76,14.77,14.74,14.75,34200.0,8.5973,8.6032,8.5857,8.5915,34200.0
2009-05-15 15:00:00,14.75,14.79,14.74,14.77,58350.0,8.5915,8.6148,8.5857,8.6032,58350.0
2009-05-15 15:30:00,14.77,14.78,14.75,14.75,144600.0,8.6032,8.609,8.5915,8.5915,144600.0
2009-05-18 09:30:00,14.85,14.94,14.8,14.82,66300.0,8.6498,8.7022,8.6206,8.6323,66300.0
2009-05-18 10:00:00,14.83,14.83,14.75,14.79,134700.0,8.6381,8.6381,8.5915,8.6148,134700.0
2009-05-18 10:30:00,14.79,14.87,14.77,14.85,120900.0,8.6148,8.6614,8.6032,8.6498,120900.0
2009-05-18 11:00:00,14.85,14.87,14.82,14.87,107700.0,8.6498,8.6614,8.6323,8.6614,107700.0
2009-05-18 11:30:00,14.87,14.88,14.82,14.83,106200.0,8.6614,8.6672,8.6323,8.6381,106200.0
2009-05-18 12:00:00,14.83,14.83,14.8,14.82,41550.0,8.6381,8.6381,8.6206,8.6323,41550.0
2009-05-18 12:30:00,14.81,14.85,14.79,14.85,59550.0,8.6265,8.6498,8.6148,8.6498,59550.0
2009-05-18 13:00:00,14.85,14.85,14.8,14.84,177150.0,8.6498,8.6498,8.6206,8.6439,177150.0
2009-05-18 13:30:00,14.83,14.88,14.82,14.88,47550.0,8.6381,8.6672,8.6323,8.6672,47550.0
2009-05-18 14:00:00,14.88,14.97,14.87,14.95,142950.0,8.6672,8.7197,8.6614,8.708,142950.0
2009-05-18 14:30:00,14.95,15.03,14.94,15.03,108150.0,8.708,8.7546,8.7022,8.7546,108150.0
2009-05-18 15:00:00,15.03,15.07,14.99,15.05,110550.0,8.7546,8.7779,8.7313,8.7663,110550.0
2009-05-18 15:30:00,15.04,15.1,15.01,15.07,217800.0,8.7604,8.7954,8.743,8.7779,217800.0
2009-05-19 09:30:00,15.13,15.33,15.09,15.11,102300.0,8.8128,8.9293,8.7896,8.8012,102300.0
2009-05-19 10:00:00,15.1,15.15,15.07,15.15,138600.0,8.7954,8.8245,8.7779,8.8245,138600.0
2009-05-19 10:30:00,15.15,15.22,15.15,15.21,93150.0,8.8245,8.8653,8.8245,8.8594,93150.0
2009-05-19 11:00:00,15.21,15.31,15.2,15.31,60150.0,8.8594,8.9177,8.8536,8.9177,60150.0
2009-05-19 11:30:00,15.31,15.34,15.29,15.29,83850.0,8.9177,8.9352,8.906,8.906,83850.0
2009-05-19 12:00:00,15.29,15.33,15.29,15.33,49950.0,8.906,8.9293,8.906,8.9293,49950.0
2009-05-19 12:30:00,15.33,15.33,15.27,15.31,60900.0,8.9293,8.9293,8.8944,8.9177,60900.0
2009-05-19 13:00:00,15.3,15.37,15.3,15.35,72150.0,8.9119,8.9526,8.9119,8.941,72150.0
2009-05-19 13:30:00,15.35,15.37,15.3,15.31,64350.0,8.941,8.9526,8.9119,8.9177,64350.0
2009-05-19 14:00:00,15.31,15.37,15.31,15.37,248100.0,8.9177,8.9526,8.9177,8.9526,248100.0
2009-05-19 14:30:00,15.37,15.4,15.36,15.39,98550.0,8.9526,8.9701,8.9468,8.9643,98550.0
2009-05-19 15:00:00,15.39,15.43,15.39,15.42,92550.0,8.9643,8.9876,8.9643,8.9818,92550.0
2009-05-19 15:30:00,15.42,15.47,15.37,15.41,310350.0,8.9818,9.0109,8.9526,8.9759,310350.0
2009-05-20 09:30:00,15.51,15.57,15.43,15.43,129750.0,9.0342,9.0691,8.9876,8.9876,129750.0
2009-05-20 10:00:00,15.44,15.51,15.44,15.49,165450.0,8.9934,9.0342,8.9934,9.0225,165450.0
2009-05-20 10:30:00,15.5,15.53,15.49,15.52,107850.0,9.0284,9.0458,9.0225,9.04,107850.0
2009-05-20 11:00:00,15.52,15.57,15.51,15.56,151200.0,9.04,9.0691,9.0342,9.0633,151200.0
2009-05-20 11:30:00,15.55,15.57,15.53,15.53,124200.0,9.0575,9.0691,9.0458,9.0458,124200.0
2009-05-20 12:00:00,15.53,15.56,15.51,15.53,127500.0,9.0458,9.0633,9.0342,9.0458,127500.0
2009-05-20 12:30:00,15.53,15.67,15.52,15.65,138900.0,9.0458,9.1274,9.04,9.1157,138900.0
2009-05-20 13:00:00,15.64,15.71,15.63,15.71,140100.0,9.1099,9.1507,9.1041,9.1507,140100.0
2009-05-20 13:30:00,15.71,15.71,15.64,15.67,99600.0,9.1507,9.1507,9.1099,9.1274,99600.0
2009-05-20 14:00:00,15.67,15.67,15.6,15.66,174300.0,9.1274,9.1274,9.0866,9.1216,174300.0
2009-05-20 14:30:00,15.65,15.71,15.61,15.69,153000.0,9.1157,9.1507,9.0924,9.139,153000.0
2009-05-20 15:00:00,15.67,15.68,15.62,15.65,193200.0,9.1274,9.1332,9.0983,9.1157,193200.0
2009-05-20 15:30:00,15.65,15.67,15.61,15.61,411900.0,9.1157,9.1274,9.0924,9.0924,411900.0
2009-05-21 09:30:00,15.51,15.65,15.51,15.61,108750.0,9.0342,9.1157,9.0342,9.0924,108750.0
2009-05-21 10:00:00,15.6,15.7,15.53,15.54,109500.0,9.0866,9.1449,9.0458,9.0517,109500.0
2009-05-21 10:30:00,15.54,15.59,15.52,15.55,75300.0,9.0517,9.0808,9.04,9.0575,75300.0
2009-05-21 11:00:00,15.56,15.61,15.54,15.57,79500.0,9.0633,9.0924,9.0517,9.0691,79500.0
2009-05-21 11:30:00,15.57,15.62,15.57,15.58,59100.0,9.0691,9.0983,9.0691,9.075,59100.0
2009-05-21 12:00:00,15.59,15.59,15.55,15.56,50550.0,9.0808,9.0808,9.0575,9.0633,50550.0
2009-05-21 12:30:00,15.56,15.61,15.55,15.6,67050.0,9.0633,9.0924,9.0575,9.0866,67050.0
2009-05-21 13:00:00,15.59,15.63,15.58,15.62,44400.0,9.0808,9.1041,9.075,9.0983,44400.0
2009-05-21 13:30:00,15.62,15.64,15.61,15.63,59100.0,9.0983,9.1099,9.0924,9.1041,59100.0
2009-05-21 14:00:00,15.63,15.64,15.54,15.56,64200.0,9.1041,9.1099,9.0517,9.0633,64200.0
2009-05-21 14:30:00,15.55,15.56,15.52,15.53,84000.0,9.0575,9.0633,9.04,9.0458,84000.0
2009-05-21 15:00:00,15.54,15.61,15.53,15.58,105000.0,9.0517,9.0924,9.0458,9.075,105000.0
2009-05-21 15:30:00,15.58,15.65,15.57,15.63,239250.0,9.075,9.1157,9.0691,9.1041,239250.0
2009-05-22 09:30:00,15.68,15.72,15.53,15.69,90600.0,9.1332,9.1565,9.0458,9.139,90600.0
2009-05-22 10:00:00,15.69,15.71,15.61,15.67,123000.0,9.139,9.1507,9.0924,9.1274,123000.0
2009-05-22 10:30:00,15.67,15.69,15.63,15.67,61350.0,9.1274,9.139,9.1041,9.1274,61350.0
2009-05-22 11:00:00,15.66,15.71,15.64,15.69,58650.0,9.1216,9.1507,9.1099,9.139,58650.0
2009-05-22 11:30:00,15.69,15.69,15.64,15.65,48150.0,9.139,9.139,9.1099,9.1157,48150.0
2009-05-22 12:00:00,15.65,15.67,15.6,15.6,31350.0,9.1157,9.1274,9.0866,9.0866,31350.0
2009-05-22 12:30:00,15.6,15.63,15.59,15.6,72750.0,9.0866,9.1041,9.0808,9.0866,72750.0
2009-05-22 13:00:00,15.6,15.61,15.56,15.56,37200.0,9.0866,9.0924,9.0633,9.0633,37200.0
2009-05-22 13:30:00,15.56,15.57,15.53,15.54,89100.0,9.0633,9.0691,9.0458,9.0517,89100.0
2009-05-22 14:00:00,15.55,15.59,15.54,15.57,43500.0,9.0575,9.0808,9.0517,9.0691,43500.0
2009-05-22 14:30:00,15.57,15.59,15.56,15.57,44850.0,9.0691,9.0808,9.0633,9.0691,44850.0
2009-05-22 15:00:00,15.57,15.6,15.53,15.54,82050.0,9.0691,9.0866,9.0458,9.0517,82050.0
2009-05-22 15:30:00,15.54,15.56,15.49,15.49,143550.0,9.0517,9.0633,9.0225,9.0225,143550.0
2009-05-26 09:30:00,15.52,15.77,15.47,15.77,115200.0,9.04,9.1856,9.0109,9.1856,115200.0
2009-05-26 10:00:00,15.77,15.93,15.77,15.88,109800.0,9.1856,9.2788,9.1856,9.2497,109800.0
2009-05-26 10:30:00,15.88,15.96,15.87,15.93,53850.0,9.2497,9.2963,9.2439,9.2788,53850.0
2009-05-26 11:00:00,15.93,16.0,15.93,16.0,42900.0,9.2788,9.3196,9.2788,9.3196,42900.0
2009-05-26 11:30:00,16.0,16.07,15.99,16.05,53100.0,9.3196,9.3604,9.3138,9.3487,53100.0
2009-05-26 12:00:00,16.05,16.06,15.99,16.01,73800.0,9.3487,9.3546,9.3138,9.3254,73800.0
2009-05-26 12:30:00,16.01,16.1,16.0,16.08,45600.0,9.3254,9.3779,9.3196,9.3662,45600.0
2009-05-26 13:00:00,16.09,16.15,16.08,16.14,44550.0,9.372,9.407,9.3662,9.4011,44550.0
2009-05-26 13:30:00,16.14,16.14,16.07,16.08,46650.0,9.4011,9.4011,9.3604,9.3662,46650.0
2009-05-26 14:00:00,16.08,16.09,16.04,16.05,70050.0,9.3662,9.372,9.3429,9.3487,70050.0
2009-05-26 14:30:00,16.05,16.07,16.0,16.02,60750.0,9.3487,9.3604,9.3196,9.3313,60750.0
2009-05-26 15:00:00,16.01,16.03,15.96,15.96,106650.0,9.3254,9.3371,9.2963,9.2963,106650.0
2009-05-26 15:30:00,15.96,16.01,15.91,16.01,178350.0,9.2963,9.3254,9.2672,9.3254,178350.0
2009-05-27 09:30:00,15.99,16.13,15.89,15.93,91200.0,9.3138,9.3953,9.2555,9.2788,91200.0
2009-05-27 10:00:00,15.93,16.08,15.89,16.06,85800.0,9.2788,9.3662,9.2555,9.3546,85800.0
2009-05-27 10:30:00,16.07,16.09,16.01,16.09,71550.0,9.3604,9.372,9.3254,9.372,71550.0
2009-05-27 11:00:00,16.09,16.09,15.99,16.02,62250.0,9.372,9.372,9.3138,9.3313,62250.0
2009-05-27 11:30:00,16.02,16.05,15.98,15.99,45150.0,9.3313,9.3487,9.308,9.3138,45150.0
2009-05-27 12:00:00,15.98,16.04,15.98,16.01,40650.0,9.308,9.3429,9.308,9.3254,40650.0
2009-05-27 12:30:00,16.01,16.07,16.0,16.05,61650.0,9.3254,9.3604,9.3196,9.3487,61650.0
2009-05-27 13:00:00,16.06,16.1,16.05,16.05,52350.0,9.3546,9.3779,9.3487,9.3487,52350.0
2009-05-27 13:30:00,16.05,16.05,15.94,15.96,57750.0,9.3487,9.3487,9.2847,9.2963,57750.0
2009-05-27 14:00:00,15.96,15.97,15.91,15.95,57150.0,9.2963,9.3021,9.2672,9.2905,57150.0
2009-05-27 14:30:00,15.94,15.98,15.94,15.95,73350.0,9.2847,9.308,9.2847,9.2905,73350.0
2009-05-27 15:00:00,15.95,15.98,15.84,15.85,79200.0,9.2905,9.308,9.2264,9.2322,79200.0
2009-05-27 15:30:00,15.85,15.88,15.81,15.83,167400.0,9.2322,9.2497,9.2089,9.2206,167400.0
2009-05-28 09:30:00,15.91,16.2,15.87,16.09,89250.0,9.2672,9.4361,9.2439,9.372,89250.0
2009-05-28 10:00:00,16.08,16.08,15.89,15.91,122700.0,9.3662,9.3662,9.2555,9.2672,122700.0
2009-05-28 10:30:00,15.93,15.99,15.89,15.97,65100.0,9.2788,9.3138,9.2555,9.3021,65100.0
2009-05-28 11:00:00,15.97,16.02,15.94,16.02,61650.0,9.3021,9.3313,9.2847,9.3313,61650.0
2009-05-28 11:30:00,16.0,16.09,15.99,16.06,43950.0,9.3196,9.372,9.3138,9.3546,43950.0
2009-05-28 12:00:00,16.07,16.09,16.01,16.03,42750.0,9.3604,9.372,9.3254,9.3371,42750.0
2009-05-28 12:30:00,16.01,16.06,16.01,16.05,44850.0,9.3254,9.3546,9.3254,9.3487,44850.0
2009-05-28 13:00:00,16.05,16.23,16.03,16.19,68550.0,9.3487,9.4536,9.3371,9.4303,68550.0
2009-05-28 13:30:00,16.19,16.21,16.12,16.17,59550.0,9.4303,9.4419,9.3895,9.4186,59550.0
2009-05-28 14:00:00,16.18,16.25,16.16,16.2,58800.0,9.4244,9.4652,9.4128,9.4361,58800.0
2009-05-28 14:30:00,16.21,16.29,16.2,16.27,61800.0,9.4419,9.4885,9.4361,9.4769,61800.0
2009-05-28 15:00:00,16.27,16.27,16.15,16.17,112500.0,9.4769,9.4769,9.407,9.4186,112500.0
2009-05-28 15:30:00,16.17,16.23,16.13,16.17,168750.0,9.4186,9.4536,9.3953,9.4186,168750.0
2009-05-29 09:30:00,16.14,16.29,16.13,16.23,69300.0,9.4011,9.4885,9.3953,9.4536,69300.0
2009-05-29 10:00:00,16.25,16.29,16.11,16.26,40350.0,9.4652,9.4885,9.3837,9.471,40350.0
2009-05-29 10:30:00,16.27,16.33,16.25,16.28,60600.0,9.4769,9.5118,9.4652,9.4827,60600.0
2009-05-29 11:00:00,16.28,16.28,16.11,16.11,109650.0,9.4827,9.4827,9.3837,9.3837,109650.0
2009-05-29 11:30:00,16.1,16.15,16.08,16.11,69900.0,9.3779,9.407,9.3662,9.3837,69900.0
2009-05-29 12:00:00,16.12,16.14,16.11,16.11,41850.0,9.3895,9.4011,9.3837,9.3837,41850.0
2009-05-29 12:30:00,16.11,16.12,16.04,16.08,56550.0,9.3837,9.3895,9.3429,9.3662,56550.0
2009-05-29 13:00:00,16.08,16.09,16.01,16.01,52050.0,9.3662,9.372,9.3254,9.3254,52050.0
2009-05-29 13:30:00,16.02,16.07,16.02,16.05,45150.0,9.3313,9.3604,9.3313,9.3487,45150.0
2009-05-29 14:00:00,16.05,16.05,16.01,16.03,32250.0,9.3487,9.3487,9.3254,9.3371,32250.0
2009-05-29 14:30:00,16.03,16.03,16.0,16.03,39450.0,9.3371,9.3371,9.3196,9.3371,39450.0
2009-05-29 15:00:00,16.03,16.06,16.02,16.06,55350.0,9.3371,9.3546,9.3313,9.3546,55350.0
2009-05-29 15:30:00,16.05,16.15,16.04,16.14,358350.0,9.3487,9.407,9.3429,9.4011,358350.0
2009-06-01 09:30:00,16.31,16.37,16.19,16.25,79650.0,9.5002,9.5351,9.4303,9.4652,79650.0
2009-06-01 10:00:00,16.26,16.34,16.26,16.28,68700.0,9.471,9.5176,9.471,9.4827,68700.0
2009-06-01 10:30:00,16.28,16.34,16.27,16.33,75150.0,9.4827,9.5176,9.4769,9.5118,75150.0
2009-06-01 11:00:00,16.33,16.37,16.3,16.31,106200.0,9.5118,9.5351,9.4943,9.5002,106200.0
2009-06-01 11:30:00,16.31,16.4,16.31,16.39,56100.0,9.5002,9.5526,9.5002,9.5468,56100.0
2009-06-01 12:00:00,16.4,16.4,16.39,16.4,19200.0,9.5526,9.5526,9.5468,9.5526,19200.0
2009-06-01 12:30:00,16.39,16.43,16.39,16.4,36300.0,9.5468,9.5701,9.5468,9.5526,36300.0
2009-06-01 13:00:00,16.41,16.47,16.41,16.46,49650.0,9.5584,9.5934,9.5584,9.5875,49650.0
2009-06-01 13:30:00,16.46,16.49,16.45,16.47,54900.0,9.5875,9.605,9.5817,9.5934,54900.0
2009-06-01 14:00:00,16.47,16.51,16.47,16.5,87300.0,9.5934,9.6167,9.5934,9.6108,87300.0
2009-06-01 14:30:00,16.49,16.53,16.49,16.51,94500.0,9.605,9.6283,9.605,9.6167,94500.0
2009-06-01 15:00:00,16.51,16.51,16.45,16.48,115200.0,9.6167,9.6167,9.5817,9.5992,115200.0
2009-06-01 15:30:00,16.48,16.55,16.45,16.53,222450.0,9.5992,9.64,9.5817,9.6283,222450.0
2009-06-02 09:30:00,16.51,16.51,16.31,16.31,124200.0,9.6167,9.6167,9.5002,9.5002,124200.0
2009-06-02 10:00:00,16.32,16.49,16.32,16.49,147150.0,9.506,9.605,9.506,9.605,147150.0
2009-06-02 10:30:00,16.49,16.49,16.43,16.45,42750.0,9.605,9.605,9.5701,9.5817,42750.0
2009-06-02 11:00:00,16.45,16.46,16.41,16.43,66900.0,9.5817,9.5875,9.5584,9.5701,66900.0
2009-06-02 11:30:00,16.43,16.43,16.39,16.4,69000.0,9.5701,9.5701,9.5468,9.5526,69000.0
2009-06-02 12:00:00,16.4,16.45,16.38,16.43,87300.0,9.5526,9.5817,9.5409,9.5701,87300.0
2009-06-02 12:30:00,16.44,16.52,16.43,16.51,44400.0,9.5759,9.6225,9.5701,9.6167,44400.0
2009-06-02 13:00:00,16.51,16.52,16.48,16.51,76050.0,9.6167,9.6225,9.5992,9.6167,76050.0
2009-06-02 13:30:00,16.51,16.53,16.49,16.49,104100.0,9.6167,9.6283,9.605,9.605,104100.0
2009-06-02 14:00:00,16.49,16.58,16.46,16.57,109800.0,9.605,9.6574,9.5875,9.6516,109800.0
2009-06-02 14:30:00,16.58,16.6,16.56,16.56,47250.0,9.6574,9.6691,9.6458,9.6458,47250.0
2009-06-02 15:00:00,16.55,16.57,16.51,16.56,90900.0,9.64,9.6516,9.6167,9.6458,90900.0
2009-06-02 15:30:00,16.55,16.66,16.54,16.59,243750.0,9.64,9.704,9.6341,9.6633,243750.0
2009-06-03 09:30:00,16.53,16.71,16.49,16.57,109050.0,9.6283,9.7332,9.605,9.6516,109050.0
2009-06-03 10:00:00,16.56,16.62,16.52,16.61,121350.0,9.6458,9.6807,9.6225,9.6749,121350.0
2009-06-03 10:30:00,16.61,16.67,16.61,16.63,53250.0,9.6749,9.7099,9.6749,9.6866,53250.0
2009-06-03 11:00:00,16.63,16.64,16.56,16.57,55200.0,9.6866,9.6924,9.6458,9.6516,55200.0
2009-06-03 11:30:00,16.57,16.6,16.51,16.51,44400.0,9.6516,9.6691,9.6167,9.6167,44400.0
2009-06-03 12:00:00,16.51,16.52,16.46,16.47,38550.0,9.6167,9.6225,9.5875,9.5934,38550.0
2009-06-03 12:30:00,16.47,16.49,16.44,16.44,26850.0,9.5934,9.605,9.5759,9.5759,26850.0
2009-06-03 13:00:00,16.45,16.47,16.43,16.43,26700.0,9.5817,9.5934,9.5701,9.5701,26700.0
2009-06-03 13:30:00,16.43,16.45,16.4,16.42,34050.0,9.5701,9.5817,9.5526,9.5642,34050.0
2009-06-03 14:00:00,16.41,16.42,16.4,16.4,34950.0,9.5584,9.5642,9.5526,9.5526,34950.0
2009-06-03 14:30:00,16.41,16.46,16.38,16.45,42150.0,9.5584,9.5875,9.5409,9.5817,42150.0
2009-06-03 15:00:00,16.45,16.47,16.43,16.44,57750.0,9.5817,9.5934,9.5701,9.5759,57750.0
2009-06-03 15:30:00,16.44,16.5,16.43,16.5,193800.0,9.5759,9.6108,9.5701,9.6108,193800.0
2009-06-04 09:30:00,16.55,16.67,16.49,16.62,91050.0,9.64,9.7099,9.605,9.6807,91050.0
2009-06-04 10:00:00,16.62,16.62,16.55,16.57,82350.0,9.6807,9.6807,9.64,9.6516,82350.0
2009-06-04 10:30:00,16.57,16.57,16.49,16.54,57300.0,9.6516,9.6516,9.605,9.6341,57300.0
2009-06-04 11:00:00,16.55,16.6,16.53,16.58,63300.0,9.64,9.6691,9.6283,9.6574,63300.0
2009-06-04 11:30:00,16.59,16.62,16.56,16.59,118500.0,9.6633,9.6807,9.6458,9.6633,118500.0
2009-06-04 12:00:00,16.58,16.62,16.57,16.59,96300.0,9.6574,9.6807,9.6516,9.6633,96300.0
2009-06-04 12:30:00,16.6,16.61,16.58,16.59,55800.0,9.6691,9.6749,9.6574,9.6633,55800.0
2009-06-04 13:00:00,16.58,16.59,16.55,16.59,196050.0,9.6574,9.6633,9.64,9.6633,196050.0
2009-06-04 13:30:00,16.59,16.63,16.59,16.63,190200.0,9.6633,9.6866,9.6633,9.6866,190200.0
2009-06-04 14:00:00,16.63,16.67,16.61,16.63,161550.0,9.6866,9.7099,9.6749,9.6866,161550.0
2009-06-04 14:30:00,16.63,16.66,16.61,16.65,165900.0,9.6866,9.704,9.6749,9.6982,165900.0
2009-06-04 15:00:00,16.65,16.66,16.63,16.64,73050.0,9.6982,9.704,9.6866,9.6924,73050.0
2009-06-04 15:30:00,16.64,16.67,16.61,16.64,192900.0,9.6924,9.7099,9.6749,9.6924,192900.0
2009-06-05 09:30:00,16.76,16.86,16.66,16.74,128550.0,9.7623,9.8205,9.704,9.7506,128550.0
2009-06-05 10:00:00,16.73,16.73,16.56,16.57,87600.0,9.7448,9.7448,9.6458,9.6516,87600.0
2009-06-05 10:30:00,16.57,16.65,16.54,16.65,59400.0,9.6516,9.6982,9.6341,9.6982,59400.0
2009-06-05 11:00:00,16.65,16.68,16.63,16.67,58800.0,9.6982,9.7157,9.6866,9.7099,58800.0
2009-06-05 11:30:00,16.65,16.72,16.65,16.7,47100.0,9.6982,9.739,9.6982,9.7273,47100.0
2009-06-05 12:00:00,16.71,16.73,16.68,16.71,58200.0,9.7332,9.7448,9.7157,9.7332,58200.0
2009-06-05 12:30:00,16.71,16.76,16.7,16.76,39450.0,9.7332,9.7623,9.7273,9.7623,39450.0
2009-06-05 13:00:00,16.76,16.77,16.73,16.77,37350.0,9.7623,9.7681,9.7448,9.7681,37350.0
2009-06-05 13:30:00,16.77,16.77,16.73,16.73,37200.0,9.7681,9.7681,9.7448,9.7448,37200.0
2009-06-05 14:00:00,16.73,16.74,16.64,16.65,58800.0,9.7448,9.7506,9.6924,9.6982,58800.0
2009-06-05 14:30:00,16.65,16.72,16.63,16.7,61350.0,9.6982,9.739,9.6866,9.7273,61350.0
2009-06-05 15:00:00,16.7,16.75,16.67,16.73,60600.0,9.7273,9.7565,9.7099,9.7448,60600.0
2009-06-05 15:30:00,16.73,16.81,16.73,16.8,199200.0,9.7448,9.7914,9.7448,9.7856,199200.0
2009-06-08 09:30:00,16.73,16.9,16.69,16.85,70650.0,9.7448,9.8438,9.7215,9.8147,70650.0
2009-06-08 10:00:00,16.85,16.86,16.81,16.83,71850.0,9.8147,9.8205,9.7914,9.8031,71850.0
2009-06-08 10:30:00,16.83,16.97,16.81,16.97,105600.0,9.8031,9.8846,9.7914,9.8846,105600.0
2009-06-08 11:00:00,16.97,16.97,16.89,16.89,203550.0,9.8846,9.8846,9.838,9.838,203550.0
2009-06-08 11:30:00,16.89,16.9,16.83,16.84,114300.0,9.838,9.8438,9.8031,9.8089,114300.0
2009-06-08 12:00:00,16.83,16.84,16.76,16.77,38100.0,9.8031,9.8089,9.7623,9.7681,38100.0
2009-06-08 12:30:00,16.77,16.77,16.74,16.75,40200.0,9.7681,9.7681,9.7506,9.7565,40200.0
2009-06-08 13:00:00,16.75,16.78,16.75,16.78,31500.0,9.7565,9.7739,9.7565,9.7739,31500.0
2009-06-08 13:30:00,16.78,16.84,16.77,16.82,41100.0,9.7739,9.8089,9.7681,9.7972,41100.0
2009-06-08 14:00:00,16.82,16.84,16.81,16.84,72150.0,9.7972,9.8089,9.7914,9.8089,72150.0
2009-06-08 14:30:00,16.85,16.86,16.82,16.85,48450.0,9.8147,9.8205,9.7972,9.8147,48450.0
2009-06-08 15:00:00,16.85,16.95,16.84,16.93,62100.0,9.8147,9.873,9.8089,9.8613,62100.0
2009-06-08 15:30:00,16.95,17.03,16.86,16.87,181050.0,9.873,9.9196,9.8205,9.8264,181050.0
2009-06-09 09:30:00,16.9,16.95,16.68,16.69,141300.0,9.8438,9.873,9.7157,9.7215,141300.0
2009-06-09 10:00:00,16.69,16.7,16.64,16.67,144600.0,9.7215,9.7273,9.6924,9.7099,144600.0
2009-06-09 10:30:00,16.67,16.7,16.59,16.61,118050.0,9.7099,9.7273,9.6633,9.6749,118050.0
2009-06-09 11:00:00,16.61,16.68,16.61,16.68,92100.0,9.6749,9.7157,9.6749,9.7157,92100.0
2009-06-09 11:30:00,16.68,16.68,16.65,16.66,47400.0,9.7157,9.7157,9.6982,9.704,47400.0
2009-06-09 12:00:00,16.67,16.68,16.65,16.67,103950.0,9.7099,9.7157,9.6982,9.7099,103950.0
2009-06-09 12:30:00,16.67,16.67,16.63,16.63,38850.0,9.7099,9.7099,9.6866,9.6866,38850.0
2009-06-09 13:00:00,16.64,16.69,16.63,16.65,61200.0,9.6924,9.7215,9.6866,9.6982,61200.0
2009-06-09 13:30:00,16.65,16.68,16.65,16.67,43050.0,9.6982,9.7157,9.6982,9.7099,43050.0
2009-06-09 14:00:00,16.67,16.69,16.67,16.69,64500.0,9.7099,9.7215,9.7099,9.7215,64500.0
2009-06-09 14:30:00,16.69,16.74,16.68,16.68,59850.0,9.7215,9.7506,9.7157,9.7157,59850.0
2009-06-09 15:00:00,16.68,16.69,16.62,16.63,81750.0,9.7157,9.7215,9.6807,9.6866,81750.0
2009-06-09 15:30:00,16.62,16.71,16.61,16.64,206400.0,9.6807,9.7332,9.6749,9.6924,206400.0
2009-06-10 09:30:00,16.69,16.74,16.58,16.61,147750.0,9.7215,9.7506,9.6574,9.6749,147750.0
2009-06-10 10:00:00,16.61,16.61,16.52,16.54,99750.0,9.6749,9.6749,9.6225,9.6341,99750.0
2009-06-10 10:30:00,16.53,16.59,16.51,16.57,170250.0,9.6283,9.6633,9.6167,9.6516,170250.0
2009-06-10 11:00:00,16.57,16.59,16.55,16.59,40350.0,9.6516,9.6633,9.64,9.6633,40350.0
2009-06-10 11:30:00,16.58,16.59,16.54,16.55,81300.0,9.6574,9.6633,9.6341,9.64,81300.0
2009-06-10 12:00:00,16.55,16.58,16.53,16.55,81600.0,9.64,9.6574,9.6283,9.64,81600.0
2009-06-10 12:30:00,16.55,16.55,16.49,16.53,36000.0,9.64,9.64,9.605,9.6283,36000.0
2009-06-10 13:00:00,16.53,16.53,16.47,16.47,42300.0,9.6283,9.6283,9.5934,9.5934,42300.0
2009-06-10 13:30:00,16.47,16.49,16.45,16.47,42600.0,9.5934,9.605,9.5817,9.5934,42600.0
2009-06-10 14:00:00,16.47,16.49,16.43,16.47,66300.0,9.5934,9.605,9.5701,9.5934,66300.0
2009-06-10 14:30:00,16.46,16.59,16.46,16.59,58500.0,9.5875,9.6633,9.5875,9.6633,58500.0
2009-06-10 15:00:00,16.59,16.59,16.54,16.59,63300.0,9.6633,9.6633,9.6341,9.6633,63300.0
2009-06-10 15:30:00,16.59,16.67,16.58,16.66,156900.0,9.6633,9.7099,9.6574,9.704,156900.0
2009-06-11 09:30:00,16.71,16.8,16.54,16.75,79500.0,9.8104,9.8632,9.7106,9.8339,79500.0
2009-06-11 10:00:00,16.75,16.77,16.65,16.67,71100.0,9.8339,9.8456,9.7752,9.7869,71100.0
2009-06-11 10:30:00,16.67,16.74,16.67,16.71,36150.0,9.7869,9.828,9.7869,9.8104,36150.0
2009-06-11 11:00:00,16.73,16.76,16.69,16.75,34350.0,9.8222,9.8398,9.7987,9.8339,34350.0
2009-06-11 11:30:00,16.75,16.78,16.73,16.78,22950.0,9.8339,9.8515,9.8222,9.8515,22950.0
2009-06-11 12:00:00,16.78,16.84,16.77,16.83,15900.0,9.8515,9.8867,9.8456,9.8809,15900.0
2009-06-11 12:30:00,16.83,16.84,16.81,16.83,33300.0,9.8809,9.8867,9.8691,9.8809,33300.0
2009-06-11 13:00:00,16.84,16.92,16.83,16.92,47100.0,9.8867,9.9337,9.8809,9.9337,47100.0
2009-06-11 13:30:00,16.93,16.99,16.91,16.97,53850.0,9.9396,9.9748,9.9278,9.9631,53850.0
2009-06-11 14:00:00,16.98,16.98,16.93,16.95,35850.0,9.9689,9.9689,9.9396,9.9513,35850.0
2009-06-11 14:30:00,16.95,16.97,16.86,16.89,43200.0,9.9513,9.9631,9.8985,9.9161,43200.0
2009-06-11 15:00:00,16.89,16.94,16.88,16.91,43200.0,9.9161,9.9454,9.9102,9.9278,43200.0
2009-06-11 15:30:00,16.9,16.92,16.8,16.8,117000.0,9.922,9.9337,9.8632,9.8632,117000.0
2009-06-12 09:30:00,16.77,16.79,16.53,16.53,66450.0,9.8456,9.8574,9.7047,9.7047,66450.0
2009-06-12 10:00:00,16.53,16.8,16.52,16.77,42150.0,9.7047,9.8632,9.6989,9.8456,42150.0
2009-06-12 10:30:00,16.77,16.87,16.75,16.85,36150.0,9.8456,9.9043,9.8339,9.8926,36150.0
2009-06-12 11:00:00,16.85,16.85,16.77,16.81,40500.0,9.8926,9.8926,9.8456,9.8691,40500.0
2009-06-12 11:30:00,16.8,16.86,16.77,16.84,29100.0,9.8632,9.8985,9.8456,9.8867,29100.0
2009-06-12 12:00:00,16.83,16.85,16.78,16.82,25500.0,9.8809,9.8926,9.8515,9.875,25500.0
2009-06-12 12:30:00,16.82,16.85,16.79,16.84,19500.0,9.875,9.8926,9.8574,9.8867,19500.0
2009-06-12 13:00:00,16.85,16.91,16.83,16.91,35250.0,9.8926,9.9278,9.8809,9.9278,35250.0
2009-06-12 13:30:00,16.91,17.02,16.91,17.0,62100.0,9.9278,9.9924,9.9278,9.9807,62100.0
2009-06-12 14:00:00,16.99,17.0,16.97,17.0,52350.0,9.9748,9.9807,9.9631,9.9807,52350.0
2009-06-12 14:30:00,16.99,17.09,16.99,17.07,62550.0,9.9748,10.0335,9.9748,10.0218,62550.0
2009-06-12 15:00:00,17.07,17.1,17.01,17.03,52350.0,10.0218,10.0394,9.9865,9.9983,52350.0
2009-06-12 15:30:00,17.03,17.04,16.9,16.97,113550.0,9.9983,10.0042,9.922,9.9631,113550.0
2009-06-15 09:30:00,16.81,16.89,16.57,16.84,81000.0,9.8691,9.9161,9.7282,9.8867,81000.0
2009-06-15 10:00:00,16.83,16.86,16.77,16.78,20550.0,9.8809,9.8985,9.8456,9.8515,20550.0
2009-06-15 10:30:00,16.77,16.77,16.67,16.69,42900.0,9.8456,9.8456,9.7869,9.7987,42900.0
2009-06-15 11:00:00,16.69,16.69,16.59,16.6,29550.0,9.7987,9.7987,9.74,9.7458,29550.0
2009-06-15 11:30:00,16.6,16.64,16.6,16.61,15750.0,9.7458,9.7693,9.7458,9.7517,15750.0
2009-06-15 12:00:00,16.61,16.65,16.6,16.63,11700.0,9.7517,9.7752,9.7458,9.7634,11700.0
2009-06-15 12:30:00,16.63,16.67,16.62,16.64,21450.0,9.7634,9.7869,9.7576,9.7693,21450.0
2009-06-15 13:00:00,16.63,16.65,16.59,16.63,39450.0,9.7634,9.7752,9.74,9.7634,39450.0
2009-06-15 13:30:00,16.63,16.68,16.62,16.68,30150.0,9.7634,9.7928,9.7576,9.7928,30150.0
2009-06-15 14:00:00,16.67,16.7,16.63,16.69,32700.0,9.7869,9.8045,9.7634,9.7987,32700.0
2009-06-15 14:30:00,16.69,16.69,16.65,16.67,24300.0,9.7987,9.7987,9.7752,9.7869,24300.0
2009-06-15 15:00:00,16.67,16.75,16.67,16.74,56400.0,9.7869,9.8339,9.7869,9.828,56400.0
2009-06-15 15:30:00,16.74,16.76,16.67,16.75,134850.0,9.828,9.8398,9.7869,9.8339,134850.0
2009-06-16 09:30:00,16.84,16.85,16.74,16.83,83850.0,9.8867,9.8926,9.828,9.8809,83850.0
2009-06-16 10:00:00,16.83,16.83,16.69,16.7,30300.0,9.8809,9.8809,9.7987,9.8045,30300.0
2009-06-16 10:30:00,16.71,16.73,16.69,16.69,25200.0,9.8104,9.8222,9.7987,9.7987,25200.0
2009-06-16 11:00:00,16.7,16.7,16.67,16.68,30450.0,9.8045,9.8045,9.7869,9.7928,30450.0
2009-06-16 11:30:00,16.69,16.71,16.67,16.67,27600.0,9.7987,9.8104,9.7869,9.7869,27600.0
2009-06-16 12:00:00,16.67,16.7,16.65,16.7,40650.0,9.7869,9.8045,9.7752,9.8045,40650.0
2009-06-16 12:30:00,16.7,16.71,16.66,16.68,42600.0,9.8045,9.8104,9.7811,9.7928,42600.0
2009-06-16 13:00:00,16.67,16.69,16.67,16.67,27450.0,9.7869,9.7987,9.7869,9.7869,27450.0
2009-06-16 13:30:00,16.67,16.68,16.63,16.66,31800.0,9.7869,9.7928,9.7634,9.7811,31800.0
2009-06-16 14:00:00,16.65,16.68,16.61,16.63,46350.0,9.7752,9.7928,9.7517,9.7634,46350.0
2009-06-16 14:30:00,16.63,16.67,16.61,16.67,31650.0,9.7634,9.7869,9.7517,9.7869,31650.0
2009-06-16 15:00:00,16.67,16.71,16.66,16.71,49350.0,9.7869,9.8104,9.7811,9.8104,49350.0
2009-06-16 15:30:00,16.71,16.75,16.67,16.69,126150.0,9.8104,9.8339,9.7869,9.7987,126150.0
2009-06-17 09:30:00,16.64,16.97,16.64,16.89,85350.0,9.7693,9.9631,9.7693,9.9161,85350.0
2009-06-17 10:00:00,16.88,16.89,16.78,16.79,32850.0,9.9102,9.9161,9.8515,9.8574,32850.0
2009-06-17 10:30:00,16.79,16.81,16.76,16.79,36750.0,9.8574,9.8691,9.8398,9.8574,36750.0
2009-06-17 11:00:00,16.79,16.8,16.74,16.75,35250.0,9.8574,9.8632,9.828,9.8339,35250.0
2009-06-17 11:30:00,16.75,16.8,16.74,16.79,45450.0,9.8339,9.8632,9.828,9.8574,45450.0
2009-06-17 12:00:00,16.79,16.8,16.74,16.8,36750.0,9.8574,9.8632,9.828,9.8632,36750.0
2009-06-17 12:30:00,16.8,16.81,16.76,16.8,25950.0,9.8632,9.8691,9.8398,9.8632,25950.0
2009-06-17 13:00:00,16.79,16.85,16.79,16.85,25950.0,9.8574,9.8926,9.8574,9.8926,25950.0
2009-06-17 13:30:00,16.85,16.87,16.83,16.83,24750.0,9.8926,9.9043,9.8809,9.8809,24750.0
2009-06-17 14:00:00,16.83,16.89,16.81,16.88,49200.0,9.8809,9.9161,9.8691,9.9102,49200.0
2009-06-17 14:30:00,16.89,16.91,16.85,16.9,57450.0,9.9161,9.9278,9.8926,9.922,57450.0
2009-06-17 15:00:00,16.9,16.95,16.87,16.94,97800.0,9.922,9.9513,9.9043,9.9454,97800.0
2009-06-17 15:30:00,16.93,16.94,16.83,16.86,159000.0,9.9396,9.9454,9.8809,9.8985,159000.0
2009-06-18 09:30:00,16.85,16.95,16.79,16.81,72600.0,9.8926,9.9513,9.8574,9.8691,72600.0
2009-06-18 10:00:00,16.81,16.89,16.8,16.89,92700.0,9.8691,9.9161,9.8632,9.9161,92700.0
2009-06-18 10:30:00,16.89,17.01,16.89,16.97,55500.0,9.9161,9.9865,9.9161,9.9631,55500.0
2009-06-18 11:00:00,16.97,16.99,16.95,16.96,31500.0,9.9631,9.9748,9.9513,9.9572,31500.0
2009-06-18 11:30:00,16.97,16.97,16.94,16.95,13350.0,9.9631,9.9631,9.9454,9.9513,13350.0
2009-06-18 12:00:00,16.95,16.97,16.93,16.97,37350.0,9.9513,9.9631,9.9396,9.9631,37350.0
2009-06-18 12:30:00,16.97,16.99,16.93,16.97,64950.0,9.9631,9.9748,9.9396,9.9631,64950.0
2009-06-18 13:00:00,16.97,17.01,16.93,16.96,75600.0,9.9631,9.9865,9.9396,9.9572,75600.0
2009-06-18 13:30:00,16.97,16.98,16.93,16.93,41400.0,9.9631,9.9689,9.9396,9.9396,41400.0
2009-06-18 14:00:00,16.93,16.97,16.91,16.97,35400.0,9.9396,9.9631,9.9278,9.9631,35400.0
2009-06-18 14:30:00,16.98,16.98,16.93,16.95,54750.0,9.9689,9.9689,9.9396,9.9513,54750.0
2009-06-18 15:00:00,16.94,16.96,16.91,16.94,58800.0,9.9454,9.9572,9.9278,9.9454,58800.0
2009-06-18 15:30:00,16.94,17.04,16.92,16.99,160800.0,9.9454,10.0042,9.9337,9.9748,160800.0
2009-06-19 09:30:00,17.15,17.15,16.88,16.97,187200.0,10.0687,10.0687,9.9102,9.9631,187200.0
2009-06-19 10:00:00,16.97,17.03,16.95,16.96,44100.0,9.9631,9.9983,9.9513,9.9572,44100.0
2009-06-19 10:30:00,16.96,16.98,16.93,16.94,31650.0,9.9572,9.9689,9.9396,9.9454,31650.0
2009-06-19 11:00:00,16.95,16.95,16.87,16.87,35100.0,9.9513,9.9513,9.9043,9.9043,35100.0
2009-06-19 11:30:00,16.88,16.88,16.81,16.84,57300.0,9.9102,9.9102,9.8691,9.8867,57300.0
2009-06-19 12:00:00,16.85,16.86,16.81,16.82,24750.0,9.8926,9.8985,9.8691,9.875,24750.0
2009-06-19 12:30:00,16.82,16.87,16.81,16.85,65100.0,9.875,9.9043,9.8691,9.8926,65100.0
2009-06-19 13:00:00,16.85,16.87,16.79,16.79,37650.0,9.8926,9.9043,9.8574,9.8574,37650.0
2009-06-19 13:30:00,16.81,16.83,16.79,16.83,21900.0,9.8691,9.8809,9.8574,9.8809,21900.0
2009-06-19 14:00:00,16.82,16.84,16.79,16.81,34200.0,9.875,9.8867,9.8574,9.8691,34200.0
2009-06-19 14:30:00,16.81,16.89,16.81,16.88,54150.0,9.8691,9.9161,9.8691,9.9102,54150.0
2009-06-19 15:00:00,16.88,16.95,16.88,16.95,50700.0,9.9102,9.9513,9.9102,9.9513,50700.0
2009-06-19 15:30:00,16.95,16.97,16.87,16.88,149850.0,9.9513,9.9631,9.9043,9.9102,149850.0
2009-06-22 09:30:00,16.75,16.9,16.64,16.83,54750.0,9.8339,9.922,9.7693,9.8809,54750.0
2009-06-22 10:00:00,16.83,16.85,16.71,16.84,46650.0,9.8809,9.8926,9.8104,9.8867,46650.0
2009-06-22 10:30:00,16.83,16.9,16.81,16.9,34050.0,9.8809,9.922,9.8691,9.922,34050.0
2009-06-22 11:00:00,16.9,16.9,16.79,16.8,31050.0,9.922,9.922,9.8574,9.8632,31050.0
2009-06-22 11:30:00,16.79,16.86,16.79,16.86,25800.0,9.8574,9.8985,9.8574,9.8985,25800.0
2009-06-22 12:00:00,16.85,16.96,16.85,16.96,35850.0,9.8926,9.9572,9.8926,9.9572,35850.0
2009-06-22 12:30:00,16.95,17.02,16.95,17.01,38850.0,9.9513,9.9924,9.9513,9.9865,38850.0
2009-06-22 13:00:00,17.01,17.02,16.94,16.95,39900.0,9.9865,9.9924,9.9454,9.9513,39900.0
2009-06-22 13:30:00,16.95,17.01,16.95,17.0,32100.0,9.9513,9.9865,9.9513,9.9807,32100.0
2009-06-22 14:00:00,17.0,17.02,16.98,17.0,40650.0,9.9807,9.9924,9.9689,9.9807,40650.0
2009-06-22 14:30:00,17.0,17.05,17.0,17.03,56850.0,9.9807,10.01,9.9807,9.9983,56850.0
2009-06-22 15:00:00,17.03,17.07,17.03,17.07,69900.0,9.9983,10.0218,9.9983,10.0218,69900.0
2009-06-22 15:30:00,17.07,17.08,16.96,16.98,173250.0,10.0218,10.0276,9.9572,9.9689,173250.0
2009-06-23 09:30:00,16.95,17.05,16.87,16.88,46950.0,9.9513,10.01,9.9043,9.9102,46950.0
2009-06-23 10:00:00,16.85,16.85,16.76,16.8,44100.0,9.8926,9.8926,9.8398,9.8632,44100.0
2009-06-23 10:30:00,16.81,16.95,16.79,16.95,71700.0,9.8691,9.9513,9.8574,9.9513,71700.0
2009-06-23 11:00:00,16.93,16.93,16.89,16.89,44850.0,9.9396,9.9396,9.9161,9.9161,44850.0
2009-06-23 11:30:00,16.89,16.89,16.75,16.76,36750.0,9.9161,9.9161,9.8339,9.8398,36750.0
2009-06-23 12:00:00,16.75,16.76,16.69,16.7,28350.0,9.8339,9.8398,9.7987,9.8045,28350.0
2009-06-23 12:30:00,16.7,16.7,16.64,16.64,43050.0,9.8045,9.8045,9.7693,9.7693,43050.0
2009-06-23 13:00:00,16.64,16.66,16.62,16.64,38850.0,9.7693,9.7811,9.7576,9.7693,38850.0
2009-06-23 13:30:00,16.63,16.65,16.61,16.63,24450.0,9.7634,9.7752,9.7517,9.7634,24450.0
2009-06-23 14:00:00,16.63,16.66,16.62,16.64,33750.0,9.7634,9.7811,9.7576,9.7693,33750.0
2009-06-23 14:30:00,16.64,16.65,16.63,16.64,31500.0,9.7693,9.7752,9.7634,9.7693,31500.0
2009-06-23 15:00:00,16.64,16.7,16.63,16.67,54750.0,9.7693,9.8045,9.7634,9.7869,54750.0
2009-06-23 15:30:00,16.67,16.74,16.65,16.68,103200.0,9.7869,9.828,9.7752,9.7928,103200.0
2009-06-24 09:30:00,16.78,16.83,16.71,16.83,40950.0,9.8515,9.8809,9.8104,9.8809,40950.0
2009-06-24 10:00:00,16.82,16.83,16.76,16.77,29700.0,9.875,9.8809,9.8398,9.8456,29700.0
2009-06-24 10:30:00,16.76,16.79,16.75,16.75,24750.0,9.8398,9.8574,9.8339,9.8339,24750.0
2009-06-24 11:00:00,16.75,16.75,16.71,16.72,22650.0,9.8339,9.8339,9.8104,9.8163,22650.0
2009-06-24 11:30:00,16.72,16.75,16.71,16.75,17700.0,9.8163,9.8339,9.8104,9.8339,17700.0
2009-06-24 12:00:00,16.75,16.77,16.74,16.76,22050.0,9.8339,9.8456,9.828,9.8398,22050.0
2009-06-24 12:30:00,16.75,16.77,16.71,16.73,14100.0,9.8339,9.8456,9.8104,9.8222,14100.0
2009-06-24 13:00:00,16.72,16.73,16.69,16.7,17700.0,9.8163,9.8222,9.7987,9.8045,17700.0
2009-06-24 13:30:00,16.7,16.71,16.69,16.71,15600.0,9.8045,9.8104,9.7987,9.8104,15600.0
2009-06-24 14:00:00,16.72,16.75,16.66,16.69,33300.0,9.8163,9.8339,9.7811,9.7987,33300.0
2009-06-24 14:30:00,16.69,16.73,16.64,16.71,45450.0,9.7987,9.8222,9.7693,9.8104,45450.0
2009-06-24 15:00:00,16.71,16.72,16.63,16.71,66900.0,9.8104,9.8163,9.7634,9.8104,66900.0
2009-06-24 15:30:00,16.69,16.71,16.65,16.7,187200.0,9.7987,9.8104,9.7752,9.8045,187200.0
2009-06-25 09:30:00,16.69,16.71,16.57,16.68,49800.0,9.7987,9.8104,9.7282,9.7928,49800.0
2009-06-25 10:00:00,16.67,16.77,16.67,16.77,44850.0,9.7869,9.8456,9.7869,9.8456,44850.0
2009-06-25 10:30:00,16.77,16.83,16.76,16.81,29850.0,9.8456,9.8809,9.8398,9.8691,29850.0
2009-06-25 11:00:00,16.8,16.88,16.77,16.87,21300.0,9.8632,9.9102,9.8456,9.9043,21300.0
2009-06-25 11:30:00,16.88,17.05,16.87,17.05,38400.0,9.9102,10.01,9.9043,10.01,38400.0
2009-06-25 12:00:00,17.04,17.06,16.98,17.01,19500.0,10.0042,10.0159,9.9689,9.9865,19500.0
2009-06-25 12:30:00,17.02,17.02,16.99,16.99,15450.0,9.9924,9.9924,9.9748,9.9748,15450.0
2009-06-25 13:00:00,16.99,17.08,16.99,17.05,33600.0,9.9748,10.0276,9.9748,10.01,33600.0
2009-06-25 13:30:00,17.05,17.11,17.05,17.08,29850.0,10.01,10.0452,10.01,10.0276,29850.0
2009-06-25 14:00:00,17.09,17.09,16.97,17.01,44400.0,10.0335,10.0335,9.9631,9.9865,44400.0
2009-06-25 14:30:00,17.01,17.03,16.99,17.01,50250.0,9.9865,9.9983,9.9748,9.9865,50250.0
2009-06-25 15:00:00,17.01,17.04,16.97,16.99,117600.0,9.9865,10.0042,9.9631,9.9748,117600.0
2009-06-25 15:30:00,16.99,16.99,16.91,16.92,208800.0,9.9748,9.9748,9.9278,9.9337,208800.0
2009-06-26 09:30:00,16.92,17.0,16.67,16.67,82800.0,9.9337,9.9807,9.7869,9.7869,82800.0
2009-06-26 10:00:00,16.67,16.82,16.66,16.82,61950.0,9.7869,9.875,9.7811,9.875,61950.0
2009-06-26 10:30:00,16.82,16.84,16.73,16.79,39450.0,9.875,9.8867,9.8222,9.8574,39450.0
2009-06-26 11:00:00,16.77,16.8,16.76,16.79,23850.0,9.8456,9.8632,9.8398,9.8574,23850.0
2009-06-26 11:30:00,16.8,16.93,16.8,16.92,23100.0,9.8632,9.9396,9.8632,9.9337,23100.0
2009-06-26 12:00:00,16.93,16.99,16.93,16.94,37350.0,9.9396,9.9748,9.9396,9.9454,37350.0
2009-06-26 12:30:00,16.95,16.96,16.93,16.93,27750.0,9.9513,9.9572,9.9396,9.9396,27750.0
2009-06-26 13:00:00,16.95,16.97,16.95,16.95,29400.0,9.9513,9.9631,9.9513,9.9513,29400.0
2009-06-26 13:30:00,16.95,16.98,16.93,16.95,48750.0,9.9513,9.9689,9.9396,9.9513,48750.0
2009-06-26 14:00:00,16.95,16.96,16.93,16.96,27450.0,9.9513,9.9572,9.9396,9.9572,27450.0
2009-06-26 14:30:00,16.95,16.97,16.93,16.95,57000.0,9.9513,9.9631,9.9396,9.9513,57000.0
2009-06-26 15:00:00,16.95,17.02,16.95,17.01,52350.0,9.9513,9.9924,9.9513,9.9865,52350.0
2009-06-26 15:30:00,17.01,17.09,17.01,17.02,201750.0,9.9865,10.0335,9.9865,9.9924,201750.0
2009-06-29 09:30:00,17.05,17.06,16.96,16.99,50250.0,10.01,10.0159,9.9572,9.9748,50250.0
2009-06-29 10:00:00,16.99,17.05,16.93,17.04,34050.0,9.9748,10.01,9.9396,10.0042,34050.0
2009-06-29 10:30:00,17.05,17.09,17.05,17.05,22650.0,10.01,10.0335,10.01,10.01,22650.0
2009-06-29 11:00:00,17.06,17.11,17.06,17.1,23400.0,10.0159,10.0452,10.0159,10.0394,23400.0
2009-06-29 11:30:00,17.09,17.14,17.07,17.14,23250.0,10.0335,10.0629,10.0218,10.0629,23250.0
2009-06-29 12:00:00,17.14,17.23,17.14,17.22,24150.0,10.0629,10.1157,10.0629,10.1098,24150.0
2009-06-29 12:30:00,17.22,17.27,17.21,17.27,42450.0,10.1098,10.1392,10.104,10.1392,42450.0
2009-06-29 13:00:00,17.26,17.31,17.26,17.29,38850.0,10.1333,10.1627,10.1333,10.1509,38850.0
2009-06-29 13:30:00,17.29,17.33,17.29,17.32,35400.0,10.1509,10.1744,10.1509,10.1685,35400.0
2009-06-29 14:00:00,17.32,17.33,17.31,17.33,40800.0,10.1685,10.1744,10.1627,10.1744,40800.0
2009-06-29 14:30:00,17.32,17.35,17.31,17.34,54000.0,10.1685,10.1862,10.1627,10.1803,54000.0
2009-06-29 15:00:00,17.34,17.36,17.33,17.33,79650.0,10.1803,10.192,10.1744,10.1744,79650.0
2009-06-29 15:30:00,17.33,17.33,17.27,17.27,157050.0,10.1744,10.1744,10.1392,10.1392,157050.0
2009-06-30 09:30:00,17.27,17.31,17.08,17.17,47850.0,10.1392,10.1627,10.0276,10.0805,47850.0
2009-06-30 10:00:00,17.17,17.18,16.95,16.95,132000.0,10.0805,10.0863,9.9513,9.9513,132000.0
2009-06-30 10:30:00,16.95,16.95,16.87,16.91,75900.0,9.9513,9.9513,9.9043,9.9278,75900.0
2009-06-30 11:00:00,16.91,16.97,16.89,16.89,46200.0,9.9278,9.9631,9.9161,9.9161,46200.0
2009-06-30 11:30:00,16.88,16.91,16.85,16.91,53550.0,9.9102,9.9278,9.8926,9.9278,53550.0
2009-06-30 12:00:00,16.91,16.93,16.87,16.93,43650.0,9.9278,9.9396,9.9043,9.9396,43650.0
2009-06-30 12:30:00,16.92,16.93,16.89,16.91,35250.0,9.9337,9.9396,9.9161,9.9278,35250.0
2009-06-30 13:00:00,16.91,16.93,16.89,16.92,34350.0,9.9278,9.9396,9.9161,9.9337,34350.0
2009-06-30 13:30:00,16.91,16.96,16.91,16.94,20250.0,9.9278,9.9572,9.9278,9.9454,20250.0
2009-06-30 14:00:00,16.94,16.97,16.93,16.94,38550.0,9.9454,9.9631,9.9396,9.9454,38550.0
2009-06-30 14:30:00,16.95,16.97,16.92,16.95,37350.0,9.9513,9.9631,9.9337,9.9513,37350.0
2009-06-30 15:00:00,16.95,16.99,16.94,16.97,69150.0,9.9513,9.9748,9.9454,9.9631,69150.0
2009-06-30 15:30:00,16.97,17.03,16.95,17.03,222450.0,9.9631,9.9983,9.9513,9.9983,222450.0
2009-07-01 09:30:00,17.07,17.21,16.96,17.18,93150.0,10.0218,10.104,9.9572,10.0863,93150.0
2009-07-01 10:00:00,17.17,17.31,17.15,17.31,66300.0,10.0805,10.1627,10.0687,10.1627,66300.0
2009-07-01 10:30:00,17.33,17.36,17.26,17.26,67800.0,10.1744,10.192,10.1333,10.1333,67800.0
2009-07-01 11:00:00,17.27,17.27,17.09,17.12,71100.0,10.1392,10.1392,10.0335,10.0511,71100.0
2009-07-01 11:30:00,17.12,17.2,17.11,17.19,43800.0,10.0511,10.0981,10.0452,10.0922,43800.0
2009-07-01 12:00:00,17.19,17.19,17.15,17.16,26100.0,10.0922,10.0922,10.0687,10.0746,26100.0
2009-07-01 12:30:00,17.16,17.17,17.13,17.13,17250.0,10.0746,10.0805,10.057,10.057,17250.0
2009-07-01 13:00:00,17.13,17.21,17.13,17.21,75600.0,10.057,10.104,10.057,10.104,75600.0
2009-07-01 13:30:00,17.21,17.23,17.19,17.19,31800.0,10.104,10.1157,10.0922,10.0922,31800.0
2009-07-01 14:00:00,17.19,17.2,17.19,17.2,24750.0,10.0922,10.0981,10.0922,10.0981,24750.0
2009-07-01 14:30:00,17.19,17.21,17.19,17.19,32550.0,10.0922,10.104,10.0922,10.0922,32550.0
2009-07-01 15:00:00,17.19,17.21,17.17,17.18,48300.0,10.0922,10.104,10.0805,10.0863,48300.0
2009-07-01 15:30:00,17.17,17.21,17.17,17.17,77400.0,10.0805,10.104,10.0805,10.0805,77400.0
2009-07-02 09:30:00,16.98,16.98,16.73,16.83,61950.0,9.9689,9.9689,9.8222,9.8809,61950.0
2009-07-02 10:00:00,16.83,16.83,16.75,16.75,61200.0,9.8809,9.8809,9.8339,9.8339,61200.0
2009-07-02 10:30:00,16.75,16.83,16.74,16.79,39750.0,9.8339,9.8809,9.828,9.8574,39750.0
2009-07-02 11:00:00,16.79,16.83,16.77,16.81,33000.0,9.8574,9.8809,9.8456,9.8691,33000.0
2009-07-02 11:30:00,16.8,16.81,16.76,16.8,26700.0,9.8632,9.8691,9.8398,9.8632,26700.0
2009-07-02 12:00:00,16.8,16.82,16.8,16.81,28350.0,9.8632,9.875,9.8632,9.8691,28350.0
2009-07-02 12:30:00,16.81,16.87,16.81,16.85,71100.0,9.8691,9.9043,9.8691,9.8926,71100.0
2009-07-02 13:00:00,16.85,16.89,16.85,16.86,31950.0,9.8926,9.9161,9.8926,9.8985,31950.0
2009-07-02 13:30:00,16.86,16.86,16.81,16.85,76800.0,9.8985,9.8985,9.8691,9.8926,76800.0
2009-07-02 14:00:00,16.85,16.85,16.8,16.81,29700.0,9.8926,9.8926,9.8632,9.8691,29700.0
2009-07-02 14:30:00,16.81,16.83,16.8,16.82,95250.0,9.8691,9.8809,9.8632,9.875,95250.0
2009-07-02 15:00:00,16.82,16.82,16.77,16.77,51900.0,9.875,9.875,9.8456,9.8456,51900.0
2009-07-02 15:30:00,16.77,16.87,16.73,16.83,163800.0,9.8456,9.9043,9.8222,9.8809,163800.0
2009-07-06 09:30:00,16.85,16.92,16.68,16.92,94200.0,9.8926,9.9337,9.7928,9.9337,94200.0
2009-07-06 10:00:00,16.94,17.02,16.93,16.93,72300.0,9.9454,9.9924,9.9396,9.9396,72300.0
2009-07-06 10:30:00,16.93,17.04,16.85,17.04,108150.0,9.9396,10.0042,9.8926,10.0042,108150.0
2009-07-06 11:00:00,17.04,17.17,17.04,17.15,31500.0,10.0042,10.0805,10.0042,10.0687,31500.0
2009-07-06 11:30:00,17.15,17.16,17.02,17.02,33900.0,10.0687,10.0746,9.9924,9.9924,33900.0
2009-07-06 12:00:00,17.03,17.07,17.02,17.07,24900.0,9.9983,10.0218,9.9924,10.0218,24900.0
2009-07-06 12:30:00,17.07,17.09,17.05,17.08,29850.0,10.0218,10.0335,10.01,10.0276,29850.0
2009-07-06 13:00:00,17.09,17.12,17.07,17.11,21300.0,10.0335,10.0511,10.0218,10.0452,21300.0
2009-07-06 13:30:00,17.11,17.11,17.07,17.08,19500.0,10.0452,10.0452,10.0218,10.0276,19500.0
2009-07-06 14:00:00,17.07,17.08,17.03,17.03,38700.0,10.0218,10.0276,9.9983,9.9983,38700.0
2009-07-06 14:30:00,17.03,17.06,17.02,17.03,25650.0,9.9983,10.0159,9.9924,9.9983,25650.0
2009-07-06 15:00:00,17.04,17.07,17.03,17.07,35550.0,10.0042,10.0218,9.9983,10.0218,35550.0
2009-07-06 15:30:00,17.05,17.13,17.03,17.1,95100.0,10.01,10.057,9.9983,10.0394,95100.0
2009-07-07 09:30:00,17.14,17.17,17.03,17.05,65400.0,10.0629,10.0805,9.9983,10.01,65400.0
2009-07-07 10:00:00,17.05,17.05,16.97,16.98,59700.0,10.01,10.01,9.9631,9.9689,59700.0
2009-07-07 10:30:00,16.99,17.03,16.93,16.99,33450.0,9.9748,9.9983,9.9396,9.9748,33450.0
2009-07-07 11:00:00,17.01,17.02,16.97,16.97,21300.0,9.9865,9.9924,9.9631,9.9631,21300.0
2009-07-07 11:30:00,16.96,16.96,16.89,16.91,33900.0,9.9572,9.9572,9.9161,9.9278,33900.0
2009-07-07 12:00:00,16.91,16.92,16.87,16.88,24150.0,9.9278,9.9337,9.9043,9.9102,24150.0
2009-07-07 12:30:00,16.89,16.92,16.88,16.91,19950.0,9.9161,9.9337,9.9102,9.9278,19950.0
2009-07-07 13:00:00,16.91,16.98,16.91,16.97,34950.0,9.9278,9.9689,9.9278,9.9631,34950.0
2009-07-07 13:30:00,16.97,16.98,16.95,16.95,18900.0,9.9631,9.9689,9.9513,9.9513,18900.0
2009-07-07 14:00:00,16.95,16.95,16.91,16.92,21300.0,9.9513,9.9513,9.9278,9.9337,21300.0
2009-07-07 14:30:00,16.92,16.92,16.87,16.89,42300.0,9.9337,9.9337,9.9043,9.9161,42300.0
2009-07-07 15:00:00,16.88,16.89,16.83,16.87,65400.0,9.9102,9.9161,9.8809,9.9043,65400.0
2009-07-07 15:30:00,16.87,16.87,16.78,16.79,121800.0,9.9043,9.9043,9.8515,9.8574,121800.0
2009-07-08 09:30:00,16.86,16.91,16.79,16.87,62100.0,9.8985,9.9278,9.8574,9.9043,62100.0
2009-07-08 10:00:00,16.88,16.92,16.85,16.87,60000.0,9.9102,9.9337,9.8926,9.9043,60000.0
2009-07-08 10:30:00,16.87,16.88,16.8,16.8,54750.0,9.9043,9.9102,9.8632,9.8632,54750.0
2009-07-08 11:00:00,16.8,16.81,16.77,16.8,36900.0,9.8632,9.8691,9.8456,9.8632,36900.0
2009-07-08 11:30:00,16.79,16.85,16.79,16.83,24600.0,9.8574,9.8926,9.8574,9.8809,24600.0
2009-07-08 12:00:00,16.83,16.83,16.75,16.77,14400.0,9.8809,9.8809,9.8339,9.8456,14400.0
2009-07-08 12:30:00,16.77,16.8,16.76,16.76,14250.0,9.8456,9.8632,9.8398,9.8398,14250.0
2009-07-08 13:00:00,16.78,16.8,16.74,16.77,21000.0,9.8515,9.8632,9.828,9.8456,21000.0
2009-07-08 13:30:00,16.78,16.79,16.73,16.73,12000.0,9.8515,9.8574,9.8222,9.8222,12000.0
2009-07-08 14:00:00,16.73,16.73,16.61,16.62,36450.0,9.8222,9.8222,9.7517,9.7576,36450.0
2009-07-08 14:30:00,16.61,16.63,16.58,16.62,49650.0,9.7517,9.7634,9.7341,9.7576,49650.0
2009-07-08 15:00:00,16.63,16.65,16.57,16.59,42900.0,9.7634,9.7752,9.7282,9.74,42900.0
2009-07-08 15:30:00,16.59,16.74,16.59,16.7,107850.0,9.74,9.828,9.74,9.8045,107850.0
2009-07-09 09:30:00,16.77,16.92,16.63,16.63,69450.0,9.8456,9.9337,9.7634,9.7634,69450.0
2009-07-09 10:00:00,16.61,16.63,16.51,16.59,43950.0,9.7517,9.7634,9.693,9.74,43950.0
2009-07-09 10:30:00,16.61,16.69,16.59,16.69,39600.0,9.7517,9.7987,9.74,9.7987,39600.0
2009-07-09 11:00:00,16.68,16.77,16.65,16.77,60600.0,9.7928,9.8456,9.7752,9.8456,60600.0
2009-07-09 11:30:00,16.77,16.81,16.75,16.77,46950.0,9.8456,9.8691,9.8339,9.8456,46950.0
2009-07-09 12:00:00,16.78,16.79,16.75,16.78,52200.0,9.8515,9.8574,9.8339,9.8515,52200.0
2009-07-09 12:30:00,16.78,16.81,16.78,16.81,47100.0,9.8515,9.8691,9.8515,9.8691,47100.0
2009-07-09 13:00:00,16.81,16.82,16.78,16.78,29100.0,9.8691,9.875,9.8515,9.8515,29100.0
2009-07-09 13:30:00,16.78,16.8,16.78,16.79,18450.0,9.8515,9.8632,9.8515,9.8574,18450.0
2009-07-09 14:00:00,16.8,16.89,16.79,16.89,27450.0,9.8632,9.9161,9.8574,9.9161,27450.0
2009-07-09 14:30:00,16.89,16.89,16.87,16.88,72600.0,9.9161,9.9161,9.9043,9.9102,72600.0
2009-07-09 15:00:00,16.88,16.89,16.79,16.79,42300.0,9.9102,9.9161,9.8574,9.8574,42300.0
2009-07-09 15:30:00,16.79,16.81,16.76,16.78,111300.0,9.8574,9.8691,9.8398,9.8515,111300.0
2009-07-10 09:30:00,16.75,16.77,16.63,16.69,64050.0,9.8339,9.8456,9.7634,9.7987,64050.0
2009-07-10 10:00:00,16.68,16.8,16.67,16.79,30450.0,9.7928,9.8632,9.7869,9.8574,30450.0
2009-07-10 10:30:00,16.79,16.82,16.75,16.75,49800.0,9.8574,9.875,9.8339,9.8339,49800.0
2009-07-10 11:00:00,16.75,16.75,16.61,16.63,47850.0,9.8339,9.8339,9.7517,9.7634,47850.0
2009-07-10 11:30:00,16.63,16.63,16.55,16.57,27000.0,9.7634,9.7634,9.7165,9.7282,27000.0
2009-07-10 12:00:00,16.57,16.66,16.57,16.65,106500.0,9.7282,9.7811,9.7282,9.7752,106500.0
2009-07-10 12:30:00,16.65,16.67,16.63,16.67,19200.0,9.7752,9.7869,9.7634,9.7869,19200.0
2009-07-10 13:00:00,16.67,16.68,16.67,16.67,28500.0,9.7869,9.7928,9.7869,9.7869,28500.0
2009-07-10 13:30:00,16.67,16.69,16.66,16.67,36000.0,9.7869,9.7987,9.7811,9.7869,36000.0
2009-07-10 14:00:00,16.67,16.67,16.63,16.64,18300.0,9.7869,9.7869,9.7634,9.7693,18300.0
2009-07-10 14:30:00,16.64,16.65,16.61,16.61,21150.0,9.7693,9.7752,9.7517,9.7517,21150.0
2009-07-10 15:00:00,16.61,16.63,16.59,16.61,52800.0,9.7517,9.7634,9.74,9.7517,52800.0
2009-07-10 15:30:00,16.6,16.67,16.6,16.65,114900.0,9.7458,9.7869,9.7458,9.7752,114900.0
2009-07-13 09:30:00,16.75,16.88,16.63,16.64,101550.0,9.8339,9.9102,9.7634,9.7693,101550.0
2009-07-13 10:00:00,16.63,16.64,16.53,16.59,57450.0,9.7634,9.7693,9.7047,9.74,57450.0
2009-07-13 10:30:00,16.59,16.71,16.56,16.71,74550.0,9.74,9.8104,9.7223,9.8104,74550.0
2009-07-13 11:00:00,16.7,16.71,16.65,16.66,37500.0,9.8045,9.8104,9.7752,9.7811,37500.0
2009-07-13 11:30:00,16.66,16.75,16.66,16.73,63300.0,9.7811,9.8339,9.7811,9.8222,63300.0
2009-07-13 12:00:00,16.73,16.75,16.73,16.75,37650.0,9.8222,9.8339,9.8222,9.8339,37650.0
2009-07-13 12:30:00,16.75,16.76,16.73,16.76,24150.0,9.8339,9.8398,9.8222,9.8398,24150.0
2009-07-13 13:00:00,16.76,16.79,16.75,16.76,53700.0,9.8398,9.8574,9.8339,9.8398,53700.0
2009-07-13 13:30:00,16.77,16.8,16.76,16.77,55350.0,9.8456,9.8632,9.8398,9.8456,55350.0
2009-07-13 14:00:00,16.77,16.78,16.76,16.77,72450.0,9.8456,9.8515,9.8398,9.8456,72450.0
2009-07-13 14:30:00,16.77,16.79,16.75,16.77,103950.0,9.8456,9.8574,9.8339,9.8456,103950.0
2009-07-13 15:00:00,16.77,16.79,16.73,16.76,136500.0,9.8456,9.8574,9.8222,9.8398,136500.0
2009-07-13 15:30:00,16.76,16.79,16.75,16.78,226650.0,9.8398,9.8574,9.8339,9.8515,226650.0
2009-07-14 09:30:00,16.73,16.91,16.62,16.65,66450.0,9.8222,9.9278,9.7576,9.7752,66450.0
2009-07-14 10:00:00,16.65,16.75,16.65,16.75,42750.0,9.7752,9.8339,9.7752,9.8339,42750.0
2009-07-14 10:30:00,16.75,16.76,16.69,16.7,30300.0,9.8339,9.8398,9.7987,9.8045,30300.0
2009-07-14 11:00:00,16.71,16.77,16.69,16.73,67650.0,9.8104,9.8456,9.7987,9.8222,67650.0
2009-07-14 11:30:00,16.74,16.78,16.73,16.76,60450.0,9.828,9.8515,9.8222,9.8398,60450.0
2009-07-14 12:00:00,16.76,16.77,16.73,16.73,64500.0,9.8398,9.8456,9.8222,9.8222,64500.0
2009-07-14 12:30:00,16.73,16.75,16.73,16.75,55200.0,9.8222,9.8339,9.8222,9.8339,55200.0
2009-07-14 13:00:00,16.75,16.77,16.73,16.75,59100.0,9.8339,9.8456,9.8222,9.8339,59100.0
2009-07-14 13:30:00,16.75,16.77,16.73,16.73,51900.0,9.8339,9.8456,9.8222,9.8222,51900.0
2009-07-14 14:00:00,16.73,16.76,16.69,16.73,39450.0,9.8222,9.8398,9.7987,9.8222,39450.0
2009-07-14 14:30:00,16.73,16.77,16.72,16.74,59250.0,9.8222,9.8456,9.8163,9.828,59250.0
2009-07-14 15:00:00,16.74,16.8,16.74,16.79,73950.0,9.828,9.8632,9.828,9.8574,73950.0
2009-07-14 15:30:00,16.79,16.83,16.79,16.81,76650.0,9.8574,9.8809,9.8574,9.8691,76650.0
2009-07-15 09:30:00,16.99,17.01,16.81,16.85,77550.0,9.9748,9.9865,9.8691,9.8926,77550.0
2009-07-15 10:00:00,16.85,16.93,16.85,16.93,40650.0,9.8926,9.9396,9.8926,9.9396,40650.0
2009-07-15 10:30:00,16.93,16.94,16.91,16.91,32550.0,9.9396,9.9454,9.9278,9.9278,32550.0
2009-07-15 11:00:00,16.91,16.96,16.91,16.96,29400.0,9.9278,9.9572,9.9278,9.9572,29400.0
2009-07-15 11:30:00,16.96,16.99,16.95,16.99,27600.0,9.9572,9.9748,9.9513,9.9748,27600.0
2009-07-15 12:00:00,16.98,17.01,16.98,17.01,16200.0,9.9689,9.9865,9.9689,9.9865,16200.0
2009-07-15 12:30:00,17.01,17.02,16.99,17.0,15600.0,9.9865,9.9924,9.9748,9.9807,15600.0
2009-07-15 13:00:00,17.01,17.01,16.97,16.98,16500.0,9.9865,9.9865,9.9631,9.9689,16500.0
2009-07-15 13:30:00,16.98,17.01,16.97,17.01,33300.0,9.9689,9.9865,9.9631,9.9865,33300.0
2009-07-15 14:00:00,17.01,17.03,17.0,17.01,39450.0,9.9865,9.9983,9.9807,9.9865,39450.0
2009-07-15 14:30:00,17.01,17.03,17.01,17.03,25650.0,9.9865,9.9983,9.9865,9.9983,25650.0
2009-07-15 15:00:00,17.03,17.07,16.99,16.99,31800.0,9.9983,10.0218,9.9748,9.9748,31800.0
2009-07-15 15:30:00,16.99,17.04,16.97,17.01,102150.0,9.9748,10.0042,9.9631,9.9865,102150.0
2009-07-16 09:30:00,17.05,17.11,17.03,17.05,43950.0,10.01,10.0452,9.9983,10.01,43950.0
2009-07-16 10:00:00,17.03,17.03,16.95,16.97,57000.0,9.9983,9.9983,9.9513,9.9631,57000.0
2009-07-16 10:30:00,16.96,17.07,16.96,17.05,51450.0,9.9572,10.0218,9.9572,10.01,51450.0
2009-07-16 11:00:00,17.05,17.07,16.99,17.0,32400.0,10.01,10.0218,9.9748,9.9807,32400.0
2009-07-16 11:30:00,16.99,16.99,16.99,16.99,16800.0,9.9748,9.9748,9.9748,9.9748,16800.0
2009-07-16 12:00:00,16.99,17.02,16.99,17.01,20250.0,9.9748,9.9924,9.9748,9.9865,20250.0
2009-07-16 12:30:00,17.01,17.03,16.98,17.03,28650.0,9.9865,9.9983,9.9689,9.9983,28650.0
2009-07-16 13:00:00,17.03,17.03,16.98,16.99,17700.0,9.9983,9.9983,9.9689,9.9748,17700.0
2009-07-16 13:30:00,16.99,17.01,16.97,17.01,23100.0,9.9748,9.9865,9.9631,9.9865,23100.0
2009-07-16 14:00:00,17.01,17.02,17.0,17.01,19500.0,9.9865,9.9924,9.9807,9.9865,19500.0
2009-07-16 14:30:00,17.01,17.08,17.0,17.07,24750.0,9.9865,10.0276,9.9807,10.0218,24750.0
2009-07-16 15:00:00,17.07,17.08,17.06,17.08,27150.0,10.0218,10.0276,10.0159,10.0276,27150.0
2009-07-16 15:30:00,17.08,17.21,17.08,17.16,108000.0,10.0276,10.104,10.0276,10.0746,108000.0
2009-07-17 09:30:00,17.13,17.27,17.06,17.14,65250.0,10.057,10.1392,10.0159,10.0629,65250.0
2009-07-17 10:00:00,17.13,17.19,17.09,17.15,37950.0,10.057,10.0922,10.0335,10.0687,37950.0
2009-07-17 10:30:00,17.15,17.24,17.15,17.23,43050.0,10.0687,10.1216,10.0687,10.1157,43050.0
2009-07-17 11:00:00,17.24,17.31,17.23,17.29,78300.0,10.1216,10.1627,10.1157,10.1509,78300.0
2009-07-17 11:30:00,17.29,17.29,17.21,17.23,26850.0,10.1509,10.1509,10.104,10.1157,26850.0
2009-07-17 12:00:00,17.23,17.31,17.23,17.29,28800.0,10.1157,10.1627,10.1157,10.1509,28800.0
2009-07-17 12:30:00,17.29,17.31,17.28,17.31,25950.0,10.1509,10.1627,10.1451,10.1627,25950.0
2009-07-17 13:00:00,17.31,17.31,17.3,17.31,20100.0,10.1627,10.1627,10.1568,10.1627,20100.0
2009-07-17 13:30:00,17.31,17.34,17.29,17.29,33900.0,10.1627,10.1803,10.1509,10.1509,33900.0
2009-07-17 14:00:00,17.29,17.3,17.25,17.25,27150.0,10.1509,10.1568,10.1274,10.1274,27150.0
2009-07-17 14:30:00,17.25,17.25,17.2,17.21,42600.0,10.1274,10.1274,10.0981,10.104,42600.0
2009-07-17 15:00:00,17.21,17.21,17.17,17.17,56700.0,10.104,10.104,10.0805,10.0805,56700.0
2009-07-17 15:30:00,17.17,17.21,17.15,17.17,174300.0,10.0805,10.104,10.0687,10.0805,174300.0
2009-07-20 09:30:00,17.31,17.31,16.96,17.05,151950.0,10.1627,10.1627,9.9572,10.01,151950.0
2009-07-20 10:00:00,17.06,17.22,17.06,17.19,71700.0,10.0159,10.1098,10.0159,10.0922,71700.0
2009-07-20 10:30:00,17.18,17.27,17.11,17.26,181500.0,10.0863,10.1392,10.0452,10.1333,181500.0
2009-07-20 11:00:00,17.26,17.29,17.24,17.28,53550.0,10.1333,10.1509,10.1216,10.1451,53550.0
2009-07-20 11:30:00,17.28,17.28,17.2,17.21,36300.0,10.1451,10.1451,10.0981,10.104,36300.0
2009-07-20 12:00:00,17.21,17.22,17.15,17.16,84000.0,10.104,10.1098,10.0687,10.0746,84000.0
2009-07-20 12:30:00,17.16,17.17,17.14,17.15,35100.0,10.0746,10.0805,10.0629,10.0687,35100.0
2009-07-20 13:00:00,17.15,17.17,17.14,17.15,50550.0,10.0687,10.0805,10.0629,10.0687,50550.0
2009-07-20 13:30:00,17.13,17.15,17.08,17.12,43200.0,10.057,10.0687,10.0276,10.0511,43200.0
2009-07-20 14:00:00,17.11,17.15,17.1,17.11,24450.0,10.0452,10.0687,10.0394,10.0452,24450.0
2009-07-20 14:30:00,17.11,17.13,17.1,17.11,34500.0,10.0452,10.057,10.0394,10.0452,34500.0
2009-07-20 15:00:00,17.11,17.15,17.11,17.14,53250.0,10.0452,10.0687,10.0452,10.0629,53250.0
2009-07-20 15:30:00,17.14,17.16,17.09,17.09,155700.0,10.0629,10.0746,10.0335,10.0335,155700.0
2009-07-21 09:30:00,17.24,17.37,17.16,17.17,37350.0,10.1216,10.1979,10.0746,10.0805,37350.0
2009-07-21 10:00:00,17.16,17.21,17.13,17.21,51450.0,10.0746,10.104,10.057,10.104,51450.0
2009-07-21 10:30:00,17.21,17.27,17.19,17.2,42450.0,10.104,10.1392,10.0922,10.0981,42450.0
2009-07-21 11:00:00,17.21,17.21,17.17,17.21,25050.0,10.104,10.104,10.0805,10.104,25050.0
2009-07-21 11:30:00,17.21,17.22,17.17,17.17,33150.0,10.104,10.1098,10.0805,10.0805,33150.0
2009-07-21 12:00:00,17.17,17.21,17.17,17.2,17250.0,10.0805,10.104,10.0805,10.0981,17250.0
2009-07-21 12:30:00,17.2,17.21,17.12,17.13,22500.0,10.0981,10.104,10.0511,10.057,22500.0
2009-07-21 13:00:00,17.13,17.15,17.12,17.14,18750.0,10.057,10.0687,10.0511,10.0629,18750.0
2009-07-21 13:30:00,17.15,17.17,17.15,17.15,22200.0,10.0687,10.0805,10.0687,10.0687,22200.0
2009-07-21 14:00:00,17.15,17.19,17.14,17.19,34950.0,10.0687,10.0922,10.0629,10.0922,34950.0
2009-07-21 14:30:00,17.19,17.22,17.17,17.21,49050.0,10.0922,10.1098,10.0805,10.104,49050.0
2009-07-21 15:00:00,17.21,17.23,17.21,17.21,47850.0,10.104,10.1157,10.104,10.104,47850.0
2009-07-21 15:30:00,17.22,17.23,17.17,17.23,194700.0,10.1098,10.1157,10.0805,10.1157,194700.0
2009-07-22 09:30:00,17.11,17.3,17.11,17.15,76350.0,10.0452,10.1568,10.0452,10.0687,76350.0
2009-07-22 10:00:00,17.17,17.23,17.12,17.14,42600.0,10.0805,10.1157,10.0511,10.0629,42600.0
2009-07-22 10:30:00,17.15,17.2,17.13,17.2,40650.0,10.0687,10.0981,10.057,10.0981,40650.0
2009-07-22 11:00:00,17.19,17.22,17.15,17.17,31350.0,10.0922,10.1098,10.0687,10.0805,31350.0
2009-07-22 11:30:00,17.18,17.19,17.16,17.18,13500.0,10.0863,10.0922,10.0746,10.0863,13500.0
2009-07-22 12:00:00,17.18,17.2,17.16,17.2,29400.0,10.0863,10.0981,10.0746,10.0981,29400.0
2009-07-22 12:30:00,17.2,17.23,17.19,17.21,27900.0,10.0981,10.1157,10.0922,10.104,27900.0
2009-07-22 13:00:00,17.21,17.23,17.19,17.21,17850.0,10.104,10.1157,10.0922,10.104,17850.0
2009-07-22 13:30:00,17.21,17.24,17.2,17.21,20250.0,10.104,10.1216,10.0981,10.104,20250.0
2009-07-22 14:00:00,17.23,17.24,17.21,17.23,18750.0,10.1157,10.1216,10.104,10.1157,18750.0
2009-07-22 14:30:00,17.23,17.25,17.22,17.25,34050.0,10.1157,10.1274,10.1098,10.1274,34050.0
2009-07-22 15:00:00,17.23,17.25,17.21,17.23,45300.0,10.1157,10.1274,10.104,10.1157,45300.0
2009-07-22 15:30:00,17.22,17.23,17.17,17.18,101100.0,10.1098,10.1157,10.0805,10.0863,101100.0
2009-07-23 09:30:00,17.19,17.34,17.14,17.31,24450.0,10.0922,10.1803,10.0629,10.1627,24450.0
2009-07-23 10:00:00,17.33,17.5,17.3,17.49,39000.0,10.1744,10.2742,10.1568,10.2683,39000.0
2009-07-23 10:30:00,17.49,17.6,17.49,17.6,50100.0,10.2683,10.3329,10.2683,10.3329,50100.0
2009-07-23 11:00:00,17.59,17.68,17.59,17.66,34650.0,10.3271,10.3799,10.3271,10.3682,34650.0
2009-07-23 11:30:00,17.67,17.68,17.64,17.65,15600.0,10.374,10.3799,10.3564,10.3623,15600.0
2009-07-23 12:00:00,17.65,17.71,17.65,17.7,20550.0,10.3623,10.3975,10.3623,10.3916,20550.0
2009-07-23 12:30:00,17.71,17.77,17.7,17.75,37650.0,10.3975,10.4327,10.3916,10.421,37650.0
2009-07-23 13:00:00,17.75,17.79,17.72,17.79,35850.0,10.421,10.4445,10.4034,10.4445,35850.0
2009-07-23 13:30:00,17.78,17.8,17.75,17.76,25050.0,10.4386,10.4503,10.421,10.4269,25050.0
2009-07-23 14:00:00,17.75,17.76,17.73,17.73,30000.0,10.421,10.4269,10.4092,10.4092,30000.0
2009-07-23 14:30:00,17.73,17.73,17.69,17.69,31350.0,10.4092,10.4092,10.3858,10.3858,31350.0
2009-07-23 15:00:00,17.7,17.75,17.63,17.64,68850.0,10.3916,10.421,10.3505,10.3564,68850.0
2009-07-23 15:30:00,17.63,17.63,17.55,17.59,142650.0,10.3505,10.3505,10.3036,10.3271,142650.0
2009-07-24 09:30:00,17.59,17.63,17.42,17.48,72150.0,10.3271,10.3505,10.2272,10.2625,72150.0
2009-07-24 10:00:00,17.49,17.67,17.49,17.67,25050.0,10.2683,10.374,10.2683,10.374,25050.0
2009-07-24 10:30:00,17.65,17.79,17.65,17.77,35100.0,10.3623,10.4445,10.3623,10.4327,35100.0
2009-07-24 11:00:00,17.77,17.83,17.75,17.79,42750.0,10.4327,10.468,10.421,10.4445,42750.0
2009-07-24 11:30:00,17.78,17.78,17.71,17.77,30300.0,10.4386,10.4386,10.3975,10.4327,30300.0
2009-07-24 12:00:00,17.75,17.78,17.75,17.77,27000.0,10.421,10.4386,10.421,10.4327,27000.0
2009-07-24 12:30:00,17.77,17.81,17.76,17.8,22650.0,10.4327,10.4562,10.4269,10.4503,22650.0
2009-07-24 13:00:00,17.79,17.84,17.78,17.83,32400.0,10.4445,10.4738,10.4386,10.468,32400.0
2009-07-24 13:30:00,17.83,17.9,17.83,17.87,34950.0,10.468,10.5091,10.468,10.4914,34950.0
2009-07-24 14:00:00,17.86,17.88,17.81,17.83,38100.0,10.4856,10.4973,10.4562,10.468,38100.0
2009-07-24 14:30:00,17.82,17.84,17.81,17.83,43950.0,10.4621,10.4738,10.4562,10.468,43950.0
2009-07-24 15:00:00,17.83,17.86,17.8,17.86,56850.0,10.468,10.4856,10.4503,10.4856,56850.0
2009-07-24 15:30:00,17.85,17.95,17.83,17.93,137400.0,10.4797,10.5384,10.468,10.5267,137400.0
2009-07-27 11:00:00,17.79,17.81,17.79,17.79,4650.0,10.4445,10.4562,10.4445,10.4445,4650.0
2009-07-27 11:30:00,17.79,17.85,17.79,17.83,43950.0,10.4445,10.4797,10.4445,10.468,43950.0
2009-07-27 12:00:00,17.82,17.86,17.81,17.83,46950.0,10.4621,10.4856,10.4562,10.468,46950.0
2009-07-27 12:30:00,17.83,17.86,17.83,17.83,30150.0,10.468,10.4856,10.468,10.468,30150.0
2009-07-27 13:00:00,17.83,17.85,17.81,17.83,26700.0,10.468,10.4797,10.4562,10.468,26700.0
2009-07-27 13:30:00,17.83,17.85,17.82,17.84,40050.0,10.468,10.4797,10.4621,10.4738,40050.0
2009-07-27 14:00:00,17.83,17.85,17.82,17.83,47100.0,10.468,10.4797,10.4621,10.468,47100.0
2009-07-27 14:30:00,17.83,17.85,17.82,17.83,67650.0,10.468,10.4797,10.4621,10.468,67650.0
2009-07-27 15:00:00,17.83,17.85,17.81,17.83,67800.0,10.468,10.4797,10.4562,10.468,67800.0
2009-07-27 15:30:00,17.83,17.84,17.8,17.83,136650.0,10.468,10.4738,10.4503,10.468,136650.0
2009-07-28 09:30:00,17.81,17.93,17.71,17.82,48150.0,10.4562,10.5267,10.3975,10.4621,48150.0
2009-07-28 10:00:00,17.79,17.79,17.67,17.67,52050.0,10.4445,10.4445,10.374,10.374,52050.0
2009-07-28 10:30:00,17.67,17.7,17.66,17.68,96600.0,10.374,10.3916,10.3682,10.3799,96600.0
2009-07-28 11:00:00,17.68,17.7,17.67,17.7,41400.0,10.3799,10.3916,10.374,10.3916,41400.0
2009-07-28 11:30:00,17.7,17.7,17.66,17.67,62100.0,10.3916,10.3916,10.3682,10.374,62100.0
2009-07-28 12:00:00,17.67,17.71,17.67,17.7,37650.0,10.374,10.3975,10.374,10.3916,37650.0
2009-07-28 12:30:00,17.7,17.75,17.7,17.74,29250.0,10.3916,10.421,10.3916,10.4151,29250.0
2009-07-28 13:00:00,17.74,17.83,17.74,17.83,57300.0,10.4151,10.468,10.4151,10.468,57300.0
2009-07-28 13:30:00,17.83,17.84,17.83,17.83,36750.0,10.468,10.4738,10.468,10.468,36750.0
2009-07-28 14:00:00,17.83,17.83,17.78,17.81,50400.0,10.468,10.468,10.4386,10.4562,50400.0
2009-07-28 14:30:00,17.81,17.85,17.81,17.82,42750.0,10.4562,10.4797,10.4562,10.4621,42750.0
2009-07-28 15:00:00,17.81,17.84,17.8,17.82,54150.0,10.4562,10.4738,10.4503,10.4621,54150.0
2009-07-28 15:30:00,17.81,17.84,17.79,17.83,77100.0,10.4562,10.4738,10.4445,10.468,77100.0
2009-07-29 09:30:00,17.83,17.99,17.23,17.8,85650.0,10.468,10.5619,10.1157,10.4503,85650.0
2009-07-29 10:00:00,17.82,17.85,17.74,17.78,27750.0,10.4621,10.4797,10.4151,10.4386,27750.0
2009-07-29 10:30:00,17.78,17.87,17.75,17.87,49050.0,10.4386,10.4914,10.421,10.4914,49050.0
2009-07-29 11:00:00,17.87,17.89,17.78,17.81,41400.0,10.4914,10.5032,10.4386,10.4562,41400.0
2009-07-29 11:30:00,17.81,17.86,17.75,17.85,66150.0,10.4562,10.4856,10.421,10.4797,66150.0
2009-07-29 12:00:00,17.83,17.89,17.82,17.89,49050.0,10.468,10.5032,10.4621,10.5032,49050.0
2009-07-29 12:30:00,17.88,17.91,17.87,17.88,40200.0,10.4973,10.5149,10.4914,10.4973,40200.0
2009-07-29 13:00:00,17.88,17.89,17.81,17.81,37500.0,10.4973,10.5032,10.4562,10.4562,37500.0
2009-07-29 13:30:00,17.81,17.87,17.79,17.86,31650.0,10.4562,10.4914,10.4445,10.4856,31650.0
2009-07-29 14:00:00,17.85,17.9,17.82,17.89,48150.0,10.4797,10.5091,10.4621,10.5032,48150.0
2009-07-29 14:30:00,17.88,17.89,17.82,17.83,51450.0,10.4973,10.5032,10.4621,10.468,51450.0
2009-07-29 15:00:00,17.83,17.92,17.83,17.88,63300.0,10.468,10.5208,10.468,10.4973,63300.0
2009-07-29 15:30:00,17.89,17.91,17.84,17.87,188400.0,10.5032,10.5149,10.4738,10.4914,188400.0
2009-07-30 09:30:00,17.93,17.93,17.59,17.75,70800.0,10.5267,10.5267,10.3271,10.421,70800.0
2009-07-30 10:00:00,17.75,17.88,17.75,17.81,90600.0,10.421,10.4973,10.421,10.4562,90600.0
2009-07-30 10:30:00,17.81,17.84,17.73,17.73,38400.0,10.4562,10.4738,10.4092,10.4092,38400.0
2009-07-30 11:00:00,17.74,17.79,17.69,17.73,68850.0,10.4151,10.4445,10.3858,10.4092,68850.0
2009-07-30 11:30:00,17.73,17.79,17.72,17.76,58350.0,10.4092,10.4445,10.4034,10.4269,58350.0
2009-07-30 12:00:00,17.76,17.85,17.75,17.83,42150.0,10.4269,10.4797,10.421,10.468,42150.0
2009-07-30 12:30:00,17.83,17.85,17.81,17.82,36450.0,10.468,10.4797,10.4562,10.4621,36450.0
2009-07-30 13:00:00,17.82,17.87,17.82,17.83,26550.0,10.4621,10.4914,10.4621,10.468,26550.0
2009-07-30 13:30:00,17.83,17.83,17.78,17.78,24000.0,10.468,10.468,10.4386,10.4386,24000.0
2009-07-30 14:00:00,17.78,17.79,17.72,17.74,82500.0,10.4386,10.4445,10.4034,10.4151,82500.0
2009-07-30 14:30:00,17.74,17.91,17.74,17.89,76800.0,10.4151,10.5149,10.4151,10.5032,76800.0
2009-07-30 15:00:00,17.89,17.9,17.82,17.83,69900.0,10.5032,10.5091,10.4621,10.468,69900.0
2009-07-30 15:30:00,17.83,17.85,17.76,17.79,177150.0,10.468,10.4797,10.4269,10.4445,177150.0
2009-07-31 09:30:00,17.77,17.81,17.68,17.74,51750.0,10.4327,10.4562,10.3799,10.4151,51750.0
2009-07-31 10:00:00,17.75,17.83,17.73,17.8,45900.0,10.421,10.468,10.4092,10.4503,45900.0
2009-07-31 10:30:00,17.79,17.79,17.74,17.75,34800.0,10.4445,10.4445,10.4151,10.421,34800.0
2009-07-31 11:00:00,17.76,17.78,17.73,17.78,43200.0,10.4269,10.4386,10.4092,10.4386,43200.0
2009-07-31 11:30:00,17.77,17.83,17.75,17.77,38100.0,10.4327,10.468,10.421,10.4327,38100.0
2009-07-31 12:00:00,17.77,17.77,17.73,17.75,17100.0,10.4327,10.4327,10.4092,10.421,17100.0
2009-07-31 12:30:00,17.75,17.75,17.7,17.71,20550.0,10.421,10.421,10.3916,10.3975,20550.0
2009-07-31 13:00:00,17.71,17.73,17.69,17.72,15150.0,10.3975,10.4092,10.3858,10.4034,15150.0
2009-07-31 13:30:00,17.72,17.75,17.71,17.75,25050.0,10.4034,10.421,10.3975,10.421,25050.0
2009-07-31 14:00:00,17.75,17.76,17.71,17.75,40950.0,10.421,10.4269,10.3975,10.421,40950.0
2009-07-31 14:30:00,17.75,17.75,17.69,17.71,18450.0,10.421,10.421,10.3858,10.3975,18450.0
2009-07-31 15:00:00,17.69,17.75,17.69,17.7,45750.0,10.3858,10.421,10.3858,10.3916,45750.0
2009-07-31 15:30:00,17.69,17.71,17.63,17.63,185850.0,10.3858,10.3975,10.3505,10.3505,185850.0
2009-08-03 09:30:00,17.93,17.99,17.64,17.72,159150.0,10.5267,10.5619,10.3564,10.4034,159150.0
2009-08-03 10:00:00,17.74,17.81,17.65,17.8,81750.0,10.4151,10.4562,10.3623,10.4503,81750.0
2009-08-03 10:30:00,17.81,17.84,17.76,17.76,63600.0,10.4562,10.4738,10.4269,10.4269,63600.0
2009-08-03 11:00:00,17.77,17.77,17.67,17.72,69300.0,10.4327,10.4327,10.374,10.4034,69300.0
2009-08-03 11:30:00,17.73,17.79,17.72,17.79,36600.0,10.4092,10.4445,10.4034,10.4445,36600.0
2009-08-03 12:00:00,17.79,17.83,17.77,17.81,36600.0,10.4445,10.468,10.4327,10.4562,36600.0
2009-08-03 12:30:00,17.81,17.83,17.78,17.81,27900.0,10.4562,10.468,10.4386,10.4562,27900.0
2009-08-03 13:00:00,17.82,17.83,17.81,17.81,36300.0,10.4621,10.468,10.4562,10.4562,36300.0
2009-08-03 13:30:00,17.81,17.83,17.81,17.81,27750.0,10.4562,10.468,10.4562,10.4562,27750.0
2009-08-03 14:00:00,17.82,17.82,17.79,17.8,77100.0,10.4621,10.4621,10.4445,10.4503,77100.0
2009-08-03 14:30:00,17.8,17.81,17.79,17.79,49050.0,10.4503,10.4562,10.4445,10.4445,49050.0
2009-08-03 15:00:00,17.79,17.82,17.77,17.81,105450.0,10.4445,10.4621,10.4327,10.4562,105450.0
2009-08-03 15:30:00,17.81,17.82,17.76,17.78,202050.0,10.4562,10.4621,10.4269,10.4386,202050.0
2009-08-04 09:30:00,17.69,17.77,17.64,17.69,62100.0,10.3858,10.4327,10.3564,10.3858,62100.0
2009-08-04 10:00:00,17.7,17.73,17.57,17.63,96450.0,10.3916,10.4092,10.3153,10.3505,96450.0
2009-08-04 10:30:00,17.63,17.68,17.63,17.67,36150.0,10.3505,10.3799,10.3505,10.374,36150.0
2009-08-04 11:00:00,17.67,17.68,17.58,17.6,40500.0,10.374,10.3799,10.3212,10.3329,40500.0
2009-08-04 11:30:00,17.59,17.63,17.57,17.61,28350.0,10.3271,10.3505,10.3153,10.3388,28350.0
2009-08-04 12:00:00,17.61,17.63,17.57,17.6,39000.0,10.3388,10.3505,10.3153,10.3329,39000.0
2009-08-04 12:30:00,17.6,17.64,17.6,17.64,18900.0,10.3329,10.3564,10.3329,10.3564,18900.0
2009-08-04 13:00:00,17.64,17.66,17.64,17.65,16950.0,10.3564,10.3682,10.3564,10.3623,16950.0
2009-08-04 13:30:00,17.65,17.65,17.57,17.58,28800.0,10.3623,10.3623,10.3153,10.3212,28800.0
2009-08-04 14:00:00,17.58,17.6,17.57,17.6,29100.0,10.3212,10.3329,10.3153,10.3329,29100.0
2009-08-04 14:30:00,17.59,17.62,17.55,17.57,42900.0,10.3271,10.3447,10.3036,10.3153,42900.0
2009-08-04 15:00:00,17.57,17.58,17.53,17.53,51600.0,10.3153,10.3212,10.2918,10.2918,51600.0
2009-08-04 15:30:00,17.53,17.57,17.51,17.57,138450.0,10.2918,10.3153,10.2801,10.3153,138450.0
2009-08-05 09:30:00,17.52,17.65,17.31,17.39,111150.0,10.286,10.3623,10.1627,10.2096,111150.0
2009-08-05 10:00:00,17.38,17.43,17.29,17.42,111300.0,10.2038,10.2331,10.1509,10.2272,111300.0
2009-08-05 10:30:00,17.41,17.45,17.38,17.45,85350.0,10.2214,10.2449,10.2038,10.2449,85350.0
2009-08-05 11:00:00,17.45,17.52,17.41,17.51,87750.0,10.2449,10.286,10.2214,10.2801,87750.0
2009-08-05 11:30:00,17.5,17.5,17.45,17.45,48750.0,10.2742,10.2742,10.2449,10.2449,48750.0
2009-08-05 12:00:00,17.46,17.46,17.39,17.39,22200.0,10.2507,10.2507,10.2096,10.2096,22200.0
2009-08-05 12:30:00,17.4,17.4,17.35,17.38,42150.0,10.2155,10.2155,10.1862,10.2038,42150.0
2009-08-05 13:00:00,17.38,17.46,17.34,17.45,37950.0,10.2038,10.2507,10.1803,10.2449,37950.0
2009-08-05 13:30:00,17.45,17.49,17.44,17.46,40050.0,10.2449,10.2683,10.239,10.2507,40050.0
2009-08-05 14:00:00,17.47,17.47,17.35,17.38,96600.0,10.2566,10.2566,10.1862,10.2038,96600.0
2009-08-05 14:30:00,17.38,17.45,17.37,17.44,64500.0,10.2038,10.2449,10.1979,10.239,64500.0
2009-08-05 15:00:00,17.43,17.45,17.41,17.44,88950.0,10.2331,10.2449,10.2214,10.239,88950.0
2009-08-05 15:30:00,17.45,17.45,17.37,17.4,134700.0,10.2449,10.2449,10.1979,10.2155,134700.0
2009-08-06 09:30:00,17.33,17.4,16.87,17.08,162300.0,10.1744,10.2155,9.9043,10.0276,162300.0
2009-08-06 10:00:00,17.08,17.17,17.07,17.11,70650.0,10.0276,10.0805,10.0218,10.0452,70650.0
2009-08-06 10:30:00,17.11,17.2,17.04,17.17,169800.0,10.0452,10.0981,10.0042,10.0805,169800.0
2009-08-06 11:00:00,17.17,17.26,17.15,17.26,118350.0,10.0805,10.1333,10.0687,10.1333,118350.0
2009-08-06 11:30:00,17.25,17.35,17.23,17.33,137250.0,10.1274,10.1862,10.1157,10.1744,137250.0
2009-08-06 12:00:00,17.33,17.39,17.31,17.39,191700.0,10.1744,10.2096,10.1627,10.2096,191700.0
2009-08-06 12:30:00,17.39,17.47,17.38,17.45,80850.0,10.2096,10.2566,10.2038,10.2449,80850.0
2009-08-06 13:00:00,17.45,17.49,17.41,17.49,142950.0,10.2449,10.2683,10.2214,10.2683,142950.0
2009-08-06 13:30:00,17.47,17.55,17.47,17.55,87000.0,10.2566,10.3036,10.2566,10.3036,87000.0
2009-08-06 14:00:00,17.55,17.55,17.51,17.53,110700.0,10.3036,10.3036,10.2801,10.2918,110700.0
2009-08-06 14:30:00,17.53,17.54,17.5,17.52,116100.0,10.2918,10.2977,10.2742,10.286,116100.0
2009-08-06 15:00:00,17.53,17.54,17.5,17.53,142800.0,10.2918,10.2977,10.2742,10.2918,142800.0
2009-08-06 15:30:00,17.53,17.54,17.41,17.45,482100.0,10.2918,10.2977,10.2214,10.2449,482100.0
2009-08-07 09:30:00,17.49,17.6,17.35,17.39,89700.0,10.2683,10.3329,10.1862,10.2096,89700.0
2009-08-07 10:00:00,17.39,17.55,17.29,17.55,94650.0,10.2096,10.3036,10.1509,10.3036,94650.0
2009-08-07 10:30:00,17.55,17.67,17.55,17.63,72150.0,10.3036,10.374,10.3036,10.3505,72150.0
2009-08-07 11:00:00,17.64,17.68,17.63,17.68,51150.0,10.3564,10.3799,10.3505,10.3799,51150.0
2009-08-07 11:30:00,17.69,17.8,17.67,17.77,101550.0,10.3858,10.4503,10.374,10.4327,101550.0
2009-08-07 12:00:00,17.78,17.82,17.76,17.8,49050.0,10.4386,10.4621,10.4269,10.4503,49050.0
2009-08-07 12:30:00,17.8,17.81,17.79,17.8,19050.0,10.4503,10.4562,10.4445,10.4503,19050.0
2009-08-07 13:00:00,17.8,17.81,17.78,17.81,23250.0,10.4503,10.4562,10.4386,10.4562,23250.0
2009-08-07 13:30:00,17.81,17.81,17.77,17.79,22200.0,10.4562,10.4562,10.4327,10.4445,22200.0
2009-08-07 14:00:00,17.79,17.81,17.75,17.76,37800.0,10.4445,10.4562,10.421,10.4269,37800.0
2009-08-07 14:30:00,17.75,17.76,17.73,17.73,30750.0,10.421,10.4269,10.4092,10.4092,30750.0
2009-08-07 15:00:00,17.73,17.75,17.71,17.75,45900.0,10.4092,10.421,10.3975,10.421,45900.0
2009-08-07 15:30:00,17.74,17.74,17.65,17.65,113850.0,10.4151,10.4151,10.3623,10.3623,113850.0
2009-08-10 09:30:00,17.56,17.56,17.24,17.52,56250.0,10.3094,10.3094,10.1216,10.286,56250.0
2009-08-10 10:00:00,17.51,17.66,17.49,17.64,48600.0,10.2801,10.3682,10.2683,10.3564,48600.0
2009-08-10 10:30:00,17.65,17.76,17.64,17.73,72750.0,10.3623,10.4269,10.3564,10.4092,72750.0
2009-08-10 11:00:00,17.73,17.81,17.72,17.81,60600.0,10.4092,10.4562,10.4034,10.4562,60600.0
2009-08-10 11:30:00,17.81,17.82,17.77,17.81,54750.0,10.4562,10.4621,10.4327,10.4562,54750.0
2009-08-10 12:00:00,17.81,17.81,17.67,17.69,39450.0,10.4562,10.4562,10.374,10.3858,39450.0
2009-08-10 12:30:00,17.69,17.77,17.68,17.77,37050.0,10.3858,10.4327,10.3799,10.4327,37050.0
2009-08-10 13:00:00,17.77,17.79,17.74,17.79,29100.0,10.4327,10.4445,10.4151,10.4445,29100.0
2009-08-10 13:30:00,17.79,17.83,17.78,17.83,50100.0,10.4445,10.468,10.4386,10.468,50100.0
2009-08-10 14:00:00,17.83,17.87,17.79,17.81,81600.0,10.468,10.4914,10.4445,10.4562,81600.0
2009-08-10 14:30:00,17.82,17.84,17.81,17.84,49050.0,10.4621,10.4738,10.4562,10.4738,49050.0
2009-08-10 15:00:00,17.84,17.85,17.8,17.81,97200.0,10.4738,10.4797,10.4503,10.4562,97200.0
2009-08-10 15:30:00,17.81,17.83,17.79,17.82,126900.0,10.4562,10.468,10.4445,10.4621,126900.0
2009-08-11 09:30:00,17.77,17.77,17.53,17.61,61950.0,10.4327,10.4327,10.2918,10.3388,61950.0
2009-08-11 10:00:00,17.61,17.64,17.59,17.61,79050.0,10.3388,10.3564,10.3271,10.3388,79050.0
2009-08-11 10:30:00,17.61,17.67,17.57,17.65,55500.0,10.3388,10.374,10.3153,10.3623,55500.0
2009-08-11 11:00:00,17.64,17.65,17.6,17.65,41250.0,10.3564,10.3623,10.3329,10.3623,41250.0
2009-08-11 11:30:00,17.65,17.66,17.62,17.65,35400.0,10.3623,10.3682,10.3447,10.3623,35400.0
2009-08-11 12:00:00,17.65,17.66,17.63,17.63,21300.0,10.3623,10.3682,10.3505,10.3505,21300.0
2009-08-11 12:30:00,17.63,17.63,17.58,17.59,31350.0,10.3505,10.3505,10.3212,10.3271,31350.0
2009-08-11 13:00:00,17.59,17.59,17.53,17.53,58350.0,10.3271,10.3271,10.2918,10.2918,58350.0
2009-08-11 13:30:00,17.53,17.58,17.51,17.58,27900.0,10.2918,10.3212,10.2801,10.3212,27900.0
2009-08-11 14:00:00,17.58,17.59,17.56,17.57,37800.0,10.3212,10.3271,10.3094,10.3153,37800.0
2009-08-11 14:30:00,17.57,17.57,17.55,17.57,50850.0,10.3153,10.3153,10.3036,10.3153,50850.0
2009-08-11 15:00:00,17.56,17.61,17.56,17.61,40650.0,10.3094,10.3388,10.3094,10.3388,40650.0
2009-08-11 15:30:00,17.61,17.64,17.59,17.59,103650.0,10.3388,10.3564,10.3271,10.3271,103650.0
2009-08-12 09:30:00,17.61,17.7,17.57,17.62,46050.0,10.3388,10.3916,10.3153,10.3447,46050.0
2009-08-12 10:00:00,17.62,17.77,17.62,17.77,58500.0,10.3447,10.4327,10.3447,10.4327,58500.0
2009-08-12 10:30:00,17.77,17.79,17.75,17.75,39300.0,10.4327,10.4445,10.421,10.421,39300.0
2009-08-12 11:00:00,17.76,17.79,17.72,17.77,57750.0,10.4269,10.4445,10.4034,10.4327,57750.0
2009-08-12 11:30:00,17.77,17.83,17.77,17.77,92550.0,10.4327,10.468,10.4327,10.4327,92550.0
2009-08-12 12:00:00,17.77,17.8,17.77,17.79,22500.0,10.4327,10.4503,10.4327,10.4445,22500.0
2009-08-12 12:30:00,17.79,17.82,17.75,17.81,35250.0,10.4445,10.4621,10.421,10.4562,35250.0
2009-08-12 13:00:00,17.8,17.83,17.77,17.8,72750.0,10.4503,10.468,10.4327,10.4503,72750.0
2009-08-12 13:30:00,17.79,17.81,17.75,17.75,40800.0,10.4445,10.4562,10.421,10.421,40800.0
2009-08-12 14:00:00,17.76,17.81,17.73,17.75,51600.0,10.4269,10.4562,10.4092,10.421,51600.0
2009-08-12 14:30:00,17.75,17.83,17.71,17.83,73050.0,10.421,10.468,10.3975,10.468,73050.0
2009-08-12 15:00:00,17.83,17.83,17.78,17.78,83850.0,10.468,10.468,10.4386,10.4386,83850.0
2009-08-12 15:30:00,17.79,17.81,17.7,17.71,159000.0,10.4445,10.4562,10.3916,10.3975,159000.0
2009-08-13 09:30:00,17.71,17.75,17.55,17.6,40200.0,10.3975,10.421,10.3036,10.3329,40200.0
2009-08-13 10:00:00,17.63,17.65,17.59,17.65,20400.0,10.3505,10.3623,10.3271,10.3623,20400.0
2009-08-13 10:30:00,17.65,17.69,17.64,17.66,26250.0,10.3623,10.3858,10.3564,10.3682,26250.0
2009-08-13 11:00:00,17.65,17.67,17.63,17.67,20700.0,10.3623,10.374,10.3505,10.374,20700.0
2009-08-13 11:30:00,17.67,17.68,17.64,17.67,22500.0,10.374,10.3799,10.3564,10.374,22500.0
2009-08-13 12:00:00,17.67,17.68,17.65,17.65,45750.0,10.374,10.3799,10.3623,10.3623,45750.0
2009-08-13 12:30:00,17.66,17.69,17.65,17.67,18300.0,10.3682,10.3858,10.3623,10.374,18300.0
2009-08-13 13:00:00,17.67,17.69,17.61,17.62,49050.0,10.374,10.3858,10.3388,10.3447,49050.0
2009-08-13 13:30:00,17.6,17.65,17.6,17.61,13350.0,10.3329,10.3623,10.3329,10.3388,13350.0
2009-08-13 14:00:00,17.61,17.62,17.59,17.61,16350.0,10.3388,10.3447,10.3271,10.3388,16350.0
2009-08-13 14:30:00,17.61,17.63,17.61,17.62,21600.0,10.3388,10.3505,10.3388,10.3447,21600.0
2009-08-13 15:00:00,17.61,17.67,17.61,17.67,38100.0,10.3388,10.374,10.3388,10.374,38100.0
2009-08-13 15:30:00,17.66,17.67,17.63,17.67,63300.0,10.3682,10.374,10.3505,10.374,63300.0
2009-08-14 09:30:00,17.67,17.76,17.6,17.6,60450.0,10.374,10.4269,10.3329,10.3329,60450.0
2009-08-14 10:00:00,17.59,17.6,17.43,17.49,50550.0,10.3271,10.3329,10.2331,10.2683,50550.0
2009-08-14 10:30:00,17.48,17.51,17.44,17.46,35400.0,10.2625,10.2801,10.239,10.2507,35400.0
2009-08-14 11:00:00,17.45,17.49,17.41,17.43,26700.0,10.2449,10.2683,10.2214,10.2331,26700.0
2009-08-14 11:30:00,17.41,17.51,17.4,17.49,22500.0,10.2214,10.2801,10.2155,10.2683,22500.0
2009-08-14 12:00:00,17.48,17.49,17.46,17.46,23400.0,10.2625,10.2683,10.2507,10.2507,23400.0
2009-08-14 12:30:00,17.47,17.47,17.44,17.47,13650.0,10.2566,10.2566,10.239,10.2566,13650.0
2009-08-14 13:00:00,17.47,17.47,17.44,17.45,16650.0,10.2566,10.2566,10.239,10.2449,16650.0
2009-08-14 13:30:00,17.45,17.46,17.44,17.44,13500.0,10.2449,10.2507,10.239,10.239,13500.0
2009-08-14 14:00:00,17.44,17.45,17.4,17.41,21450.0,10.239,10.2449,10.2155,10.2214,21450.0
2009-08-14 14:30:00,17.41,17.45,17.39,17.43,48150.0,10.2214,10.2449,10.2096,10.2331,48150.0
2009-08-14 15:00:00,17.43,17.45,17.42,17.45,33150.0,10.2331,10.2449,10.2272,10.2449,33150.0
2009-08-14 15:30:00,17.45,17.58,17.45,17.56,117750.0,10.2449,10.3212,10.2449,10.3094,117750.0
2009-08-17 09:30:00,17.37,17.61,17.37,17.41,63000.0,10.1979,10.3388,10.1979,10.2214,63000.0
2009-08-17 10:00:00,17.42,17.46,17.33,17.37,53550.0,10.2272,10.2507,10.1744,10.1979,53550.0
2009-08-17 10:30:00,17.37,17.44,17.34,17.44,29550.0,10.1979,10.239,10.1803,10.239,29550.0
2009-08-17 11:00:00,17.44,17.45,17.4,17.42,29400.0,10.239,10.2449,10.2155,10.2272,29400.0
2009-08-17 11:30:00,17.42,17.47,17.41,17.45,16800.0,10.2272,10.2566,10.2214,10.2449,16800.0
2009-08-17 12:00:00,17.45,17.45,17.4,17.42,12600.0,10.2449,10.2449,10.2155,10.2272,12600.0
2009-08-17 12:30:00,17.41,17.42,17.39,17.4,10050.0,10.2214,10.2272,10.2096,10.2155,10050.0
2009-08-17 13:00:00,17.41,17.41,17.37,17.4,20850.0,10.2214,10.2214,10.1979,10.2155,20850.0
2009-08-17 13:30:00,17.4,17.41,17.38,17.41,25650.0,10.2155,10.2214,10.2038,10.2214,25650.0
2009-08-17 14:00:00,17.42,17.42,17.41,17.41,20100.0,10.2272,10.2272,10.2214,10.2214,20100.0
2009-08-17 14:30:00,17.41,17.42,17.41,17.41,15300.0,10.2214,10.2272,10.2214,10.2214,15300.0
2009-08-17 15:00:00,17.42,17.43,17.37,17.39,33900.0,10.2272,10.2331,10.1979,10.2096,33900.0
2009-08-17 15:30:00,17.39,17.45,17.39,17.41,67650.0,10.2096,10.2449,10.2096,10.2214,67650.0
2009-08-18 09:30:00,17.44,17.45,17.22,17.31,50850.0,10.239,10.2449,10.1098,10.1627,50850.0
2009-08-18 10:00:00,17.31,17.35,17.31,17.31,30600.0,10.1627,10.1862,10.1627,10.1627,30600.0
2009-08-18 10:30:00,17.3,17.34,17.3,17.31,21300.0,10.1568,10.1803,10.1568,10.1627,21300.0
2009-08-18 11:00:00,17.31,17.32,17.27,17.29,16050.0,10.1627,10.1685,10.1392,10.1509,16050.0
2009-08-18 11:30:00,17.29,17.34,17.29,17.32,17400.0,10.1509,10.1803,10.1509,10.1685,17400.0
2009-08-18 12:00:00,17.33,17.35,17.29,17.29,29550.0,10.1744,10.1862,10.1509,10.1509,29550.0
2009-08-18 12:30:00,17.29,17.32,17.29,17.3,20100.0,10.1509,10.1685,10.1509,10.1568,20100.0
2009-08-18 13:00:00,17.3,17.33,17.28,17.31,54000.0,10.1568,10.1744,10.1451,10.1627,54000.0
2009-08-18 13:30:00,17.31,17.34,17.29,17.34,27000.0,10.1627,10.1803,10.1509,10.1803,27000.0
2009-08-18 14:00:00,17.33,17.39,17.33,17.39,31050.0,10.1744,10.2096,10.1744,10.2096,31050.0
2009-08-18 14:30:00,17.39,17.39,17.36,17.37,25350.0,10.2096,10.2096,10.192,10.1979,25350.0
2009-08-18 15:00:00,17.38,17.4,17.36,17.38,34950.0,10.2038,10.2155,10.192,10.2038,34950.0
2009-08-18 15:30:00,17.37,17.41,17.33,17.36,70950.0,10.1979,10.2214,10.1744,10.192,70950.0
2009-08-19 09:30:00,17.24,17.41,17.23,17.33,33150.0,10.1216,10.2214,10.1157,10.1744,33150.0
2009-08-19 10:00:00,17.33,17.37,17.33,17.35,31800.0,10.1744,10.1979,10.1744,10.1862,31800.0
2009-08-19 10:30:00,17.36,17.39,17.34,17.35,31050.0,10.192,10.2096,10.1803,10.1862,31050.0
2009-08-19 11:00:00,17.35,17.36,17.29,17.31,29100.0,10.1862,10.192,10.1509,10.1627,29100.0
2009-08-19 11:30:00,17.31,17.33,17.27,17.33,24300.0,10.1627,10.1744,10.1392,10.1744,24300.0
2009-08-19 12:00:00,17.33,17.37,17.33,17.37,32400.0,10.1744,10.1979,10.1744,10.1979,32400.0
2009-08-19 12:30:00,17.37,17.42,17.36,17.41,14700.0,10.1979,10.2272,10.192,10.2214,14700.0
2009-08-19 13:00:00,17.41,17.44,17.41,17.43,9450.0,10.2214,10.239,10.2214,10.2331,9450.0
2009-08-19 13:30:00,17.43,17.47,17.43,17.46,13500.0,10.2331,10.2566,10.2331,10.2507,13500.0
2009-08-19 14:00:00,17.47,17.47,17.45,17.46,12750.0,10.2566,10.2566,10.2449,10.2507,12750.0
2009-08-19 14:30:00,17.47,17.47,17.46,17.46,12150.0,10.2566,10.2566,10.2507,10.2507,12150.0
2009-08-19 15:00:00,17.46,17.46,17.39,17.4,23850.0,10.2507,10.2507,10.2096,10.2155,23850.0
2009-08-19 15:30:00,17.41,17.45,17.4,17.45,54450.0,10.2214,10.2449,10.2155,10.2449,54450.0
2009-08-20 09:30:00,17.43,17.43,17.3,17.43,15900.0,10.2331,10.2331,10.1568,10.2331,15900.0
2009-08-20 10:00:00,17.44,17.49,17.41,17.47,17250.0,10.239,10.2683,10.2214,10.2566,17250.0
2009-08-20 10:30:00,17.47,17.53,17.46,17.47,94350.0,10.2566,10.2918,10.2507,10.2566,94350.0
2009-08-20 11:00:00,17.47,17.47,17.42,17.43,77400.0,10.2566,10.2566,10.2272,10.2331,77400.0
2009-08-20 11:30:00,17.43,17.47,17.43,17.46,17850.0,10.2331,10.2566,10.2331,10.2507,17850.0
2009-08-20 12:00:00,17.47,17.47,17.45,17.45,10650.0,10.2566,10.2566,10.2449,10.2449,10650.0
2009-08-20 12:30:00,17.45,17.45,17.41,17.41,18000.0,10.2449,10.2449,10.2214,10.2214,18000.0
2009-08-20 13:00:00,17.42,17.43,17.41,17.43,12900.0,10.2272,10.2331,10.2214,10.2331,12900.0
2009-08-20 13:30:00,17.42,17.49,17.42,17.49,34650.0,10.2272,10.2683,10.2272,10.2683,34650.0
2009-08-20 14:00:00,17.48,17.49,17.45,17.48,20100.0,10.2625,10.2683,10.2449,10.2625,20100.0
2009-08-20 14:30:00,17.47,17.49,17.47,17.49,19050.0,10.2566,10.2683,10.2566,10.2683,19050.0
2009-08-20 15:00:00,17.48,17.59,17.48,17.58,55500.0,10.2625,10.3271,10.2625,10.3212,55500.0
2009-08-20 15:30:00,17.57,17.63,17.56,17.63,96150.0,10.3153,10.3505,10.3094,10.3505,96150.0
2009-08-21 09:30:00,17.67,17.77,17.67,17.67,28950.0,10.374,10.4327,10.374,10.374,28950.0
2009-08-21 10:00:00,17.69,17.79,17.69,17.75,60150.0,10.3858,10.4445,10.3858,10.421,60150.0
2009-08-21 10:30:00,17.75,17.79,17.74,17.78,17850.0,10.421,10.4445,10.4151,10.4386,17850.0
2009-08-21 11:00:00,17.77,17.79,17.73,17.78,35250.0,10.4327,10.4445,10.4092,10.4386,35250.0
2009-08-21 11:30:00,17.78,17.8,17.77,17.79,19500.0,10.4386,10.4503,10.4327,10.4445,19500.0
2009-08-21 12:00:00,17.79,17.8,17.76,17.79,13950.0,10.4445,10.4503,10.4269,10.4445,13950.0
2009-08-21 12:30:00,17.8,17.8,17.79,17.8,9450.0,10.4503,10.4503,10.4445,10.4503,9450.0
2009-08-21 13:00:00,17.8,17.8,17.79,17.8,10500.0,10.4503,10.4503,10.4445,10.4503,10500.0
2009-08-21 13:30:00,17.8,17.81,17.79,17.81,20100.0,10.4503,10.4562,10.4445,10.4562,20100.0
2009-08-21 14:00:00,17.81,17.81,17.78,17.81,11250.0,10.4562,10.4562,10.4386,10.4562,11250.0
2009-08-21 14:30:00,17.81,17.83,17.81,17.81,24450.0,10.4562,10.468,10.4562,10.4562,24450.0
2009-08-21 15:00:00,17.81,17.82,17.8,17.81,74400.0,10.4562,10.4621,10.4503,10.4562,74400.0
2009-08-21 15:30:00,17.8,17.83,17.79,17.8,70350.0,10.4503,10.468,10.4445,10.4503,70350.0
2009-08-24 09:30:00,17.79,17.81,17.71,17.78,29400.0,10.4445,10.4562,10.3975,10.4386,29400.0
2009-08-24 10:00:00,17.77,17.77,17.73,17.77,29250.0,10.4327,10.4327,10.4092,10.4327,29250.0
2009-08-24 10:30:00,17.77,17.77,17.75,17.75,28800.0,10.4327,10.4327,10.421,10.421,28800.0
2009-08-24 11:00:00,17.77,17.77,17.74,17.75,29400.0,10.4327,10.4327,10.4151,10.421,29400.0
2009-08-24 11:30:00,17.75,17.79,17.75,17.76,27150.0,10.421,10.4445,10.421,10.4269,27150.0
2009-08-24 12:00:00,17.77,17.81,17.73,17.75,27900.0,10.4327,10.4562,10.4092,10.421,27900.0
2009-08-24 12:30:00,17.75,17.8,17.74,17.79,24450.0,10.421,10.4503,10.4151,10.4445,24450.0
2009-08-24 13:00:00,17.79,17.81,17.77,17.79,43200.0,10.4445,10.4562,10.4327,10.4445,43200.0
2009-08-24 13:30:00,17.79,17.83,17.79,17.83,91350.0,10.4445,10.468,10.4445,10.468,91350.0
2009-08-24 14:00:00,17.83,17.83,17.79,17.79,71550.0,10.468,10.468,10.4445,10.4445,71550.0
2009-08-24 14:30:00,17.79,17.82,17.79,17.81,38100.0,10.4445,10.4621,10.4445,10.4562,38100.0
2009-08-24 15:00:00,17.81,17.82,17.79,17.81,42600.0,10.4562,10.4621,10.4445,10.4562,42600.0
2009-08-24 15:30:00,17.8,17.84,17.8,17.83,75150.0,10.4503,10.4738,10.4503,10.468,75150.0
2009-08-25 09:30:00,17.83,17.86,17.81,17.83,33300.0,10.468,10.4856,10.4562,10.468,33300.0
2009-08-25 10:00:00,17.84,17.85,17.75,17.8,73350.0,10.4738,10.4797,10.421,10.4503,73350.0
2009-08-25 10:30:00,17.81,17.84,17.8,17.81,26400.0,10.4562,10.4738,10.4503,10.4562,26400.0
2009-08-25 11:00:00,17.83,17.84,17.81,17.83,26550.0,10.468,10.4738,10.4562,10.468,26550.0
2009-08-25 11:30:00,17.83,17.83,17.79,17.79,27300.0,10.468,10.468,10.4445,10.4445,27300.0
2009-08-25 12:00:00,17.79,17.81,17.79,17.8,30150.0,10.4445,10.4562,10.4445,10.4503,30150.0
2009-08-25 12:30:00,17.8,17.81,17.79,17.8,33000.0,10.4503,10.4562,10.4445,10.4503,33000.0
2009-08-25 13:00:00,17.8,17.8,17.79,17.8,67500.0,10.4503,10.4503,10.4445,10.4503,67500.0
2009-08-25 13:30:00,17.79,17.8,17.79,17.8,19200.0,10.4445,10.4503,10.4445,10.4503,19200.0
2009-08-25 14:00:00,17.8,17.82,17.79,17.8,44550.0,10.4503,10.4621,10.4445,10.4503,44550.0
2009-08-25 14:30:00,17.79,17.8,17.76,17.78,25050.0,10.4445,10.4503,10.4269,10.4386,25050.0
2009-08-25 15:00:00,17.78,17.8,17.78,17.79,26850.0,10.4386,10.4503,10.4386,10.4445,26850.0
2009-08-25 15:30:00,17.79,17.8,17.76,17.77,48900.0,10.4445,10.4503,10.4269,10.4327,48900.0
2009-08-26 09:30:00,17.74,17.79,17.67,17.71,24750.0,10.4151,10.4445,10.374,10.3975,24750.0
2009-08-26 10:00:00,17.71,17.79,17.69,17.77,37500.0,10.3975,10.4445,10.3858,10.4327,37500.0
2009-08-26 10:30:00,17.77,17.81,17.72,17.73,30000.0,10.4327,10.4562,10.4034,10.4092,30000.0
2009-08-26 11:00:00,17.73,17.74,17.71,17.73,22350.0,10.4092,10.4151,10.3975,10.4092,22350.0
2009-08-26 11:30:00,17.73,17.73,17.63,17.63,51900.0,10.4092,10.4092,10.3505,10.3505,51900.0
2009-08-26 12:00:00,17.63,17.65,17.63,17.64,14550.0,10.3505,10.3623,10.3505,10.3564,14550.0
2009-08-26 12:30:00,17.63,17.67,17.63,17.67,30600.0,10.3505,10.374,10.3505,10.374,30600.0
2009-08-26 13:00:00,17.67,17.67,17.65,17.66,10800.0,10.374,10.374,10.3623,10.3682,10800.0
2009-08-26 13:30:00,17.65,17.7,17.65,17.7,9900.0,10.3623,10.3916,10.3623,10.3916,9900.0
2009-08-26 14:00:00,17.7,17.71,17.66,17.67,18750.0,10.3916,10.3975,10.3682,10.374,18750.0
2009-08-26 14:30:00,17.66,17.67,17.61,17.61,24000.0,10.3682,10.374,10.3388,10.3388,24000.0
2009-08-26 15:00:00,17.61,17.65,17.59,17.6,42450.0,10.3388,10.3623,10.3271,10.3329,42450.0
2009-08-26 15:30:00,17.59,17.63,17.58,17.59,179850.0,10.3271,10.3505,10.3212,10.3271,179850.0
2009-08-27 09:30:00,17.61,17.61,17.39,17.45,51750.0,10.3388,10.3388,10.2096,10.2449,51750.0
2009-08-27 10:00:00,17.45,17.47,17.37,17.39,70950.0,10.2449,10.2566,10.1979,10.2096,70950.0
2009-08-27 10:30:00,17.39,17.41,17.36,17.37,32550.0,10.2096,10.2214,10.192,10.1979,32550.0
2009-08-27 11:00:00,17.36,17.39,17.35,17.39,29250.0,10.192,10.2096,10.1862,10.2096,29250.0
2009-08-27 11:30:00,17.39,17.43,17.37,17.42,29700.0,10.2096,10.2331,10.1979,10.2272,29700.0
2009-08-27 12:00:00,17.43,17.43,17.42,17.43,25950.0,10.2331,10.2331,10.2272,10.2331,25950.0
2009-08-27 12:30:00,17.43,17.47,17.43,17.45,27600.0,10.2331,10.2566,10.2331,10.2449,27600.0
2009-08-27 13:00:00,17.46,17.47,17.43,17.45,19200.0,10.2507,10.2566,10.2331,10.2449,19200.0
2009-08-27 13:30:00,17.45,17.47,17.42,17.45,50850.0,10.2449,10.2566,10.2272,10.2449,50850.0
2009-08-27 14:00:00,17.45,17.47,17.45,17.47,25650.0,10.2449,10.2566,10.2449,10.2566,25650.0
2009-08-27 14:30:00,17.47,17.51,17.46,17.47,71700.0,10.2566,10.2801,10.2507,10.2566,71700.0
2009-08-27 15:00:00,17.47,17.48,17.45,17.46,50550.0,10.2566,10.2625,10.2449,10.2507,50550.0
2009-08-27 15:30:00,17.47,17.49,17.45,17.47,92700.0,10.2566,10.2683,10.2449,10.2566,92700.0
2009-08-28 09:30:00,17.53,17.53,17.31,17.31,36450.0,10.2918,10.2918,10.1627,10.1627,36450.0
2009-08-28 10:00:00,17.31,17.32,17.22,17.23,30750.0,10.1627,10.1685,10.1098,10.1157,30750.0
2009-08-28 10:30:00,17.22,17.29,17.19,17.28,34950.0,10.1098,10.1509,10.0922,10.1451,34950.0
2009-08-28 11:00:00,17.29,17.33,17.28,17.31,77400.0,10.1509,10.1744,10.1451,10.1627,77400.0
2009-08-28 11:30:00,17.31,17.31,17.26,17.29,39450.0,10.1627,10.1627,10.1333,10.1509,39450.0
2009-08-28 12:00:00,17.28,17.3,17.26,17.27,34650.0,10.1451,10.1568,10.1333,10.1392,34650.0
2009-08-28 12:30:00,17.27,17.28,17.27,17.28,14850.0,10.1392,10.1451,10.1392,10.1451,14850.0
2009-08-28 13:00:00,17.28,17.31,17.27,17.31,25950.0,10.1451,10.1627,10.1392,10.1627,25950.0
2009-08-28 13:30:00,17.31,17.33,17.27,17.28,16500.0,10.1627,10.1744,10.1392,10.1451,16500.0
2009-08-28 14:00:00,17.27,17.3,17.25,17.29,19950.0,10.1392,10.1568,10.1274,10.1509,19950.0
2009-08-28 14:30:00,17.29,17.29,17.26,17.27,46950.0,10.1509,10.1509,10.1333,10.1392,46950.0
2009-08-28 15:00:00,17.27,17.32,17.27,17.31,67800.0,10.1392,10.1685,10.1392,10.1627,67800.0
2009-08-28 15:30:00,17.32,17.32,17.25,17.29,163650.0,10.1685,10.1685,10.1274,10.1509,163650.0
2009-08-31 09:30:00,17.18,17.3,16.86,17.07,127350.0,10.0863,10.1568,9.8985,10.0218,127350.0
2009-08-31 10:00:00,17.07,17.15,17.01,17.04,52500.0,10.0218,10.0687,9.9865,10.0042,52500.0
2009-08-31 10:30:00,17.04,17.05,16.98,17.0,61650.0,10.0042,10.01,9.9689,9.9807,61650.0
2009-08-31 11:00:00,17.0,17.03,16.95,16.95,46200.0,9.9807,9.9983,9.9513,9.9513,46200.0
2009-08-31 11:30:00,16.95,16.99,16.95,16.97,36450.0,9.9513,9.9748,9.9513,9.9631,36450.0
2009-08-31 12:00:00,16.97,17.01,16.95,17.0,47850.0,9.9631,9.9865,9.9513,9.9807,47850.0
2009-08-31 12:30:00,17.0,17.03,17.0,17.03,30300.0,9.9807,9.9983,9.9807,9.9983,30300.0
2009-08-31 13:00:00,17.02,17.03,16.99,16.99,23700.0,9.9924,9.9983,9.9748,9.9748,23700.0
2009-08-31 13:30:00,16.99,17.03,16.99,17.03,16950.0,9.9748,9.9983,9.9748,9.9983,16950.0
2009-08-31 14:00:00,17.03,17.06,17.03,17.06,18600.0,9.9983,10.0159,9.9983,10.0159,18600.0
2009-08-31 14:30:00,17.06,17.08,17.05,17.06,27300.0,10.0159,10.0276,10.01,10.0159,27300.0
2009-08-31 15:00:00,17.05,17.07,17.0,17.0,48600.0,10.01,10.0218,9.9807,9.9807,48600.0
2009-08-31 15:30:00,17.01,17.03,16.99,17.01,138300.0,9.9865,9.9983,9.9748,9.9865,138300.0
2009-09-01 09:30:00,16.85,17.03,16.21,16.79,153600.0,9.8926,9.9983,9.5169,9.8574,153600.0
2009-09-01 10:00:00,16.82,16.91,16.78,16.84,55500.0,9.875,9.9278,9.8515,9.8867,55500.0
2009-09-01 10:30:00,16.83,16.91,16.83,16.89,30600.0,9.8809,9.9278,9.8809,9.9161,30600.0
2009-09-01 11:00:00,16.88,16.89,16.77,16.79,44100.0,9.9102,9.9161,9.8456,9.8574,44100.0
2009-09-01 11:30:00,16.77,16.83,16.74,16.81,56550.0,9.8456,9.8809,9.828,9.8691,56550.0
2009-09-01 12:00:00,16.8,16.84,16.77,16.81,39000.0,9.8632,9.8867,9.8456,9.8691,39000.0
2009-09-01 12:30:00,16.81,16.83,16.79,16.83,71250.0,9.8691,9.8809,9.8574,9.8809,71250.0
2009-09-01 13:00:00,16.83,16.83,16.79,16.82,42750.0,9.8809,9.8809,9.8574,9.875,42750.0
2009-09-01 13:30:00,16.81,16.85,16.81,16.84,43800.0,9.8691,9.8926,9.8691,9.8867,43800.0
2009-09-01 14:00:00,16.84,16.86,16.83,16.83,42750.0,9.8867,9.8985,9.8809,9.8809,42750.0
2009-09-01 14:30:00,16.83,16.87,16.83,16.85,62700.0,9.8809,9.9043,9.8809,9.8926,62700.0
2009-09-01 15:00:00,16.85,16.89,16.84,16.86,68850.0,9.8926,9.9161,9.8867,9.8985,68850.0
2009-09-01 15:30:00,16.86,16.89,16.83,16.85,147150.0,9.8985,9.9161,9.8809,9.8926,147150.0
2009-09-02 09:30:00,16.87,16.91,16.76,16.78,40500.0,9.9043,9.9278,9.8398,9.8515,40500.0
2009-09-02 10:00:00,16.77,16.8,16.72,16.79,33750.0,9.8456,9.8632,9.8163,9.8574,33750.0
2009-09-02 10:30:00,16.79,16.95,16.75,16.95,40500.0,9.8574,9.9513,9.8339,9.9513,40500.0
2009-09-02 11:00:00,16.94,16.95,16.9,16.91,40050.0,9.9454,9.9513,9.922,9.9278,40050.0
2009-09-02 11:30:00,16.89,16.92,16.87,16.91,34500.0,9.9161,9.9337,9.9043,9.9278,34500.0
2009-09-02 12:00:00,16.91,16.97,16.91,16.96,31500.0,9.9278,9.9631,9.9278,9.9572,31500.0
2009-09-02 12:30:00,16.96,16.99,16.95,16.99,23550.0,9.9572,9.9748,9.9513,9.9748,23550.0
2009-09-02 13:00:00,16.98,16.99,16.95,16.95,27300.0,9.9689,9.9748,9.9513,9.9513,27300.0
2009-09-02 13:30:00,16.95,16.95,16.92,16.94,30000.0,9.9513,9.9513,9.9337,9.9454,30000.0
2009-09-02 14:00:00,16.94,16.96,16.93,16.95,38100.0,9.9454,9.9572,9.9396,9.9513,38100.0
2009-09-02 14:30:00,16.96,17.0,16.95,16.98,43800.0,9.9572,9.9807,9.9513,9.9689,43800.0
2009-09-02 15:00:00,16.97,17.03,16.97,17.03,57150.0,9.9631,9.9983,9.9631,9.9983,57150.0
2009-09-02 15:30:00,17.03,17.03,16.97,16.98,94500.0,9.9983,9.9983,9.9631,9.9689,94500.0
2009-09-03 09:30:00,17.01,17.03,16.82,16.87,30150.0,9.9865,9.9983,9.875,9.9043,30150.0
2009-09-03 10:00:00,16.87,16.93,16.79,16.88,61800.0,9.9043,9.9396,9.8574,9.9102,61800.0
2009-09-03 10:30:00,16.88,16.94,16.86,16.91,45150.0,9.9102,9.9454,9.8985,9.9278,45150.0
2009-09-03 11:00:00,16.91,16.97,16.91,16.96,37800.0,9.9278,9.9631,9.9278,9.9572,37800.0
2009-09-03 11:30:00,16.96,16.99,16.95,16.98,39450.0,9.9572,9.9748,9.9513,9.9689,39450.0
2009-09-03 12:00:00,16.99,17.01,16.97,17.01,22050.0,9.9748,9.9865,9.9631,9.9865,22050.0
2009-09-03 12:30:00,17.01,17.01,17.0,17.01,15600.0,9.9865,9.9865,9.9807,9.9865,15600.0
2009-09-03 13:00:00,17.01,17.01,16.99,17.0,22350.0,9.9865,9.9865,9.9748,9.9807,22350.0
2009-09-03 13:30:00,16.99,16.99,16.96,16.97,18450.0,9.9748,9.9748,9.9572,9.9631,18450.0
2009-09-03 14:00:00,16.97,17.03,16.97,17.02,79200.0,9.9631,9.9983,9.9631,9.9924,79200.0
2009-09-03 14:30:00,17.02,17.05,17.01,17.05,41400.0,9.9924,10.01,9.9865,10.01,41400.0
2009-09-03 15:00:00,17.05,17.07,17.05,17.07,72000.0,10.01,10.0218,10.01,10.0218,72000.0
2009-09-03 15:30:00,17.07,17.11,17.05,17.11,104250.0,10.0218,10.0452,10.01,10.0452,104250.0
2009-09-04 09:30:00,17.05,17.1,16.97,17.05,33600.0,10.01,10.0394,9.9631,10.01,33600.0
2009-09-04 10:00:00,17.04,17.07,17.03,17.05,16350.0,10.0042,10.0218,9.9983,10.01,16350.0
2009-09-04 10:30:00,17.05,17.06,17.04,17.06,28200.0,10.01,10.0159,10.0042,10.0159,28200.0
2009-09-04 11:00:00,17.05,17.07,17.04,17.05,12900.0,10.01,10.0218,10.0042,10.01,12900.0
2009-09-04 11:30:00,17.05,17.09,17.04,17.08,22050.0,10.01,10.0335,10.0042,10.0276,22050.0
2009-09-04 12:00:00,17.08,17.13,17.07,17.13,31350.0,10.0276,10.057,10.0218,10.057,31350.0
2009-09-04 12:30:00,17.13,17.14,17.13,17.13,21150.0,10.057,10.0629,10.057,10.057,21150.0
2009-09-04 13:00:00,17.13,17.16,17.07,17.11,39750.0,10.057,10.0746,10.0218,10.0452,39750.0
2009-09-04 13:30:00,17.11,17.11,17.06,17.06,16200.0,10.0452,10.0452,10.0159,10.0159,16200.0
2009-09-04 14:00:00,17.07,17.07,17.03,17.05,28200.0,10.0218,10.0218,9.9983,10.01,28200.0
2009-09-04 14:30:00,17.05,17.06,17.05,17.05,21150.0,10.01,10.0159,10.01,10.01,21150.0
2009-09-04 15:00:00,17.05,17.06,17.03,17.03,32400.0,10.01,10.0159,9.9983,9.9983,32400.0
2009-09-04 15:30:00,17.03,17.07,17.01,17.04,85200.0,9.9983,10.0218,9.9865,10.0042,85200.0
2009-09-08 09:30:00,17.05,17.22,17.01,17.03,60750.0,10.01,10.1098,9.9865,9.9983,60750.0
2009-09-08 10:00:00,17.01,17.17,17.01,17.15,31350.0,9.9865,10.0805,9.9865,10.0687,31350.0
2009-09-08 10:30:00,17.15,17.21,17.15,17.2,23400.0,10.0687,10.104,10.0687,10.0981,23400.0
2009-09-08 11:00:00,17.19,17.25,17.19,17.25,19650.0,10.0922,10.1274,10.0922,10.1274,19650.0
2009-09-08 11:30:00,17.24,17.25,17.19,17.21,21750.0,10.1216,10.1274,10.0922,10.104,21750.0
2009-09-08 12:00:00,17.22,17.27,17.21,17.25,34350.0,10.1098,10.1392,10.104,10.1274,34350.0
2009-09-08 12:30:00,17.24,17.25,17.2,17.23,40800.0,10.1216,10.1274,10.0981,10.1157,40800.0
2009-09-08 13:00:00,17.23,17.23,17.2,17.21,27750.0,10.1157,10.1157,10.0981,10.104,27750.0
2009-09-08 13:30:00,17.21,17.21,17.19,17.2,26550.0,10.104,10.104,10.0922,10.0981,26550.0
2009-09-08 14:00:00,17.2,17.21,17.19,17.19,25200.0,10.0981,10.104,10.0922,10.0922,25200.0
2009-09-08 14:30:00,17.19,17.27,17.19,17.25,32250.0,10.0922,10.1392,10.0922,10.1274,32250.0
2009-09-08 15:00:00,17.25,17.29,17.23,17.28,33450.0,10.1274,10.1509,10.1157,10.1451,33450.0
2009-09-08 15:30:00,17.28,17.29,17.25,17.28,65250.0,10.1451,10.1509,10.1274,10.1451,65250.0
2009-09-09 09:30:00,17.27,17.29,17.06,17.14,57750.0,10.1392,10.1509,10.0159,10.0629,57750.0
2009-09-09 10:00:00,17.13,17.24,17.12,17.12,46950.0,10.057,10.1216,10.0511,10.0511,46950.0
2009-09-09 10:30:00,17.13,17.17,17.08,17.17,28050.0,10.057,10.0805,10.0276,10.0805,28050.0
2009-09-09 11:00:00,17.17,17.2,17.15,17.18,28500.0,10.0805,10.0981,10.0687,10.0863,28500.0
2009-09-09 11:30:00,17.19,17.23,17.19,17.22,29850.0,10.0922,10.1157,10.0922,10.1098,29850.0
2009-09-09 12:00:00,17.22,17.23,17.17,17.17,25050.0,10.1098,10.1157,10.0805,10.0805,25050.0
2009-09-09 12:30:00,17.17,17.18,17.13,17.13,31350.0,10.0805,10.0863,10.057,10.057,31350.0
2009-09-09 13:00:00,17.13,17.16,17.13,17.13,41100.0,10.057,10.0746,10.057,10.057,41100.0
2009-09-09 13:30:00,17.13,17.16,17.13,17.16,7350.0,10.057,10.0746,10.057,10.0746,7350.0
2009-09-09 14:00:00,17.15,17.16,17.13,17.15,25350.0,10.0687,10.0746,10.057,10.0687,25350.0
2009-09-09 14:30:00,17.15,17.19,17.15,17.17,39750.0,10.0687,10.0922,10.0687,10.0805,39750.0
2009-09-09 15:00:00,17.17,17.17,17.13,17.13,27750.0,10.0805,10.0805,10.057,10.057,27750.0
2009-09-09 15:30:00,17.13,17.17,17.11,17.16,38700.0,10.057,10.0805,10.0452,10.0746,38700.0
2009-09-10 09:30:00,17.15,17.21,17.03,17.09,54150.0,10.0687,10.104,9.9983,10.0335,54150.0
2009-09-10 10:00:00,17.09,17.15,17.07,17.15,53850.0,10.0335,10.0687,10.0218,10.0687,53850.0
2009-09-10 10:30:00,17.14,17.21,17.13,17.2,33150.0,10.0629,10.104,10.057,10.0981,33150.0
2009-09-10 11:00:00,17.19,17.19,17.15,17.15,25650.0,10.0922,10.0922,10.0687,10.0687,25650.0
2009-09-10 11:30:00,17.15,17.15,17.14,17.14,30000.0,10.0687,10.0687,10.0629,10.0629,30000.0
2009-09-10 12:00:00,17.15,17.15,17.09,17.13,32400.0,10.0687,10.0687,10.0335,10.057,32400.0
2009-09-10 12:30:00,17.13,17.18,17.13,17.18,19650.0,10.057,10.0863,10.057,10.0863,19650.0
2009-09-10 13:00:00,17.17,17.22,17.17,17.21,24450.0,10.0805,10.1098,10.0805,10.104,24450.0
2009-09-10 13:30:00,17.22,17.27,17.21,17.26,38400.0,10.1098,10.1392,10.104,10.1333,38400.0
2009-09-10 14:00:00,17.25,17.26,17.22,17.22,34350.0,10.1274,10.1333,10.1098,10.1098,34350.0
2009-09-10 14:30:00,17.22,17.24,17.21,17.24,42300.0,10.1098,10.1216,10.104,10.1216,42300.0
2009-09-10 15:00:00,17.23,17.25,17.23,17.23,56850.0,10.1157,10.1274,10.1157,10.1157,56850.0
2009-09-10 15:30:00,17.23,17.29,17.23,17.29,98550.0,10.1157,10.1509,10.1157,10.1509,98550.0
2009-09-11 09:30:00,17.23,17.23,16.96,17.14,47400.0,10.195,10.195,10.0353,10.1418,47400.0
2009-09-11 10:00:00,17.13,17.14,17.0,17.01,32250.0,10.1359,10.1418,10.0589,10.0649,32250.0
2009-09-11 10:30:00,17.01,17.04,16.97,16.97,67950.0,10.0649,10.0826,10.0412,10.0412,67950.0
2009-09-11 11:00:00,16.97,16.99,16.94,16.94,30150.0,10.0412,10.053,10.0234,10.0234,30150.0
2009-09-11 11:30:00,16.94,17.0,16.94,16.99,34200.0,10.0234,10.0589,10.0234,10.053,34200.0
2009-09-11 12:00:00,16.99,17.0,16.96,16.98,42300.0,10.053,10.0589,10.0353,10.0471,42300.0
2009-09-11 12:30:00,16.98,16.99,16.95,16.98,285600.0,10.0471,10.053,10.0294,10.0471,285600.0
2009-09-11 13:00:00,16.97,17.03,16.97,17.0,54000.0,10.0412,10.0767,10.0412,10.0589,54000.0
2009-09-11 13:30:00,17.0,17.0,16.91,16.91,61500.0,10.0589,10.0589,10.0057,10.0057,61500.0
2009-09-11 14:00:00,16.9,16.93,16.88,16.93,57600.0,9.9998,10.0175,9.9879,10.0175,57600.0
2009-09-11 14:30:00,16.92,16.95,16.89,16.9,40050.0,10.0116,10.0294,9.9939,9.9998,40050.0
2009-09-11 15:00:00,16.91,16.97,16.89,16.96,67050.0,10.0057,10.0412,9.9939,10.0353,67050.0
2009-09-11 15:30:00,16.96,17.02,16.94,17.0,185100.0,10.0353,10.0708,10.0234,10.0589,185100.0
2009-09-14 09:30:00,16.92,17.2,16.85,17.06,62850.0,10.0116,10.1773,9.9702,10.0944,62850.0
2009-09-14 10:00:00,17.06,17.07,17.0,17.01,65250.0,10.0944,10.1004,10.0589,10.0649,65250.0
2009-09-14 10:30:00,17.01,17.03,16.98,17.0,39150.0,10.0649,10.0767,10.0471,10.0589,39150.0
2009-09-14 11:00:00,17.01,17.04,17.0,17.02,35700.0,10.0649,10.0826,10.0589,10.0708,35700.0
2009-09-14 11:30:00,17.02,17.04,17.0,17.0,31650.0,10.0708,10.0826,10.0589,10.0589,31650.0
2009-09-14 12:00:00,17.01,17.01,16.96,16.99,69300.0,10.0649,10.0649,10.0353,10.053,69300.0
2009-09-14 12:30:00,17.0,17.03,16.99,17.01,26850.0,10.0589,10.0767,10.053,10.0649,26850.0
2009-09-14 13:00:00,17.02,17.04,17.01,17.02,33300.0,10.0708,10.0826,10.0649,10.0708,33300.0
2009-09-14 13:30:00,17.02,17.07,17.02,17.05,28650.0,10.0708,10.1004,10.0708,10.0885,28650.0
2009-09-14 14:00:00,17.05,17.09,17.04,17.09,28050.0,10.0885,10.1122,10.0826,10.1122,28050.0
2009-09-14 14:30:00,17.09,17.13,17.09,17.11,47700.0,10.1122,10.1359,10.1122,10.124,47700.0
2009-09-14 15:00:00,17.11,17.11,17.09,17.09,49050.0,10.124,10.124,10.1122,10.1122,49050.0
2009-09-14 15:30:00,17.09,17.11,17.07,17.08,153150.0,10.1122,10.124,10.1004,10.1063,153150.0
2009-09-15 09:30:00,17.15,17.23,17.09,17.21,69750.0,10.1477,10.195,10.1122,10.1832,69750.0
2009-09-15 10:00:00,17.21,17.39,17.21,17.39,81900.0,10.1832,10.2897,10.1832,10.2897,81900.0
2009-09-15 10:30:00,17.39,17.4,17.3,17.3,54450.0,10.2897,10.2956,10.2365,10.2365,54450.0
2009-09-15 11:00:00,17.31,17.31,17.23,17.23,44400.0,10.2424,10.2424,10.195,10.195,44400.0
2009-09-15 11:30:00,17.23,17.29,17.21,17.27,45150.0,10.195,10.2305,10.1832,10.2187,45150.0
2009-09-15 12:00:00,17.27,17.3,17.27,17.29,40350.0,10.2187,10.2365,10.2187,10.2305,40350.0
2009-09-15 12:30:00,17.29,17.3,17.27,17.3,38550.0,10.2305,10.2365,10.2187,10.2365,38550.0
2009-09-15 13:00:00,17.31,17.35,17.3,17.34,38550.0,10.2424,10.266,10.2365,10.2601,38550.0
2009-09-15 13:30:00,17.34,17.36,17.31,17.33,66900.0,10.2601,10.272,10.2424,10.2542,66900.0
2009-09-15 14:00:00,17.33,17.35,17.31,17.32,44850.0,10.2542,10.266,10.2424,10.2483,44850.0
2009-09-15 14:30:00,17.33,17.39,17.33,17.39,90000.0,10.2542,10.2897,10.2542,10.2897,90000.0
2009-09-15 15:00:00,17.39,17.45,17.37,17.44,149100.0,10.2897,10.3252,10.2779,10.3193,149100.0
2009-09-15 15:30:00,17.44,17.51,17.43,17.47,244350.0,10.3193,10.3607,10.3134,10.337,244350.0
2009-09-16 09:30:00,17.5,17.58,17.32,17.37,42750.0,10.3548,10.4021,10.2483,10.2779,42750.0
2009-09-16 10:00:00,17.37,17.42,17.35,17.39,31050.0,10.2779,10.3075,10.266,10.2897,31050.0
2009-09-16 10:30:00,17.39,17.49,17.39,17.49,41250.0,10.2897,10.3489,10.2897,10.3489,41250.0
2009-09-16 11:00:00,17.49,17.52,17.41,17.41,40350.0,10.3489,10.3666,10.3015,10.3015,40350.0
2009-09-16 11:30:00,17.41,17.44,17.41,17.42,42450.0,10.3015,10.3193,10.3015,10.3075,42450.0
2009-09-16 12:00:00,17.43,17.43,17.39,17.39,34350.0,10.3134,10.3134,10.2897,10.2897,34350.0
2009-09-16 12:30:00,17.4,17.4,17.34,17.36,51000.0,10.2956,10.2956,10.2601,10.272,51000.0
2009-09-16 13:00:00,17.36,17.39,17.36,17.39,37350.0,10.272,10.2897,10.272,10.2897,37350.0
2009-09-16 13:30:00,17.39,17.39,17.38,17.39,30750.0,10.2897,10.2897,10.2838,10.2897,30750.0
2009-09-16 14:00:00,17.37,17.39,17.37,17.39,46050.0,10.2779,10.2897,10.2779,10.2897,46050.0
2009-09-16 14:30:00,17.39,17.44,17.38,17.43,41400.0,10.2897,10.3193,10.2838,10.3134,41400.0
2009-09-16 15:00:00,17.42,17.42,17.35,17.39,78900.0,10.3075,10.3075,10.266,10.2897,78900.0
2009-09-16 15:30:00,17.39,17.42,17.37,17.41,115050.0,10.2897,10.3075,10.2779,10.3015,115050.0
2009-09-17 09:30:00,17.41,17.49,17.37,17.46,16950.0,10.3015,10.3489,10.2779,10.3311,16950.0
2009-09-17 10:00:00,17.46,17.51,17.35,17.36,55200.0,10.3311,10.3607,10.266,10.272,55200.0
2009-09-17 10:30:00,17.36,17.37,17.31,17.33,49050.0,10.272,10.2779,10.2424,10.2542,49050.0
2009-09-17 11:00:00,17.33,17.37,17.31,17.36,26250.0,10.2542,10.2779,10.2424,10.272,26250.0
2009-09-17 11:30:00,17.37,17.42,17.34,17.42,19200.0,10.2779,10.3075,10.2601,10.3075,19200.0
2009-09-17 12:00:00,17.42,17.49,17.41,17.47,18750.0,10.3075,10.3489,10.3015,10.337,18750.0
2009-09-17 12:30:00,17.47,17.47,17.43,17.45,10050.0,10.337,10.337,10.3134,10.3252,10050.0
2009-09-17 13:00:00,17.46,17.46,17.42,17.43,11250.0,10.3311,10.3311,10.3075,10.3134,11250.0
2009-09-17 13:30:00,17.42,17.43,17.41,17.41,7650.0,10.3075,10.3134,10.3015,10.3015,7650.0
2009-09-17 14:00:00,17.41,17.42,17.37,17.41,29400.0,10.3015,10.3075,10.2779,10.3015,29400.0
2009-09-17 14:30:00,17.41,17.42,17.38,17.39,19200.0,10.3015,10.3075,10.2838,10.2897,19200.0
2009-09-17 15:00:00,17.39,17.39,17.36,17.38,32850.0,10.2897,10.2897,10.272,10.2838,32850.0
2009-09-17 15:30:00,17.38,17.38,17.33,17.36,93600.0,10.2838,10.2838,10.2542,10.272,93600.0
2009-09-18 09:30:00,17.29,17.35,16.9,17.32,218550.0,10.2305,10.266,9.9998,10.2483,218550.0
2009-09-18 10:00:00,17.32,17.32,17.26,17.3,65100.0,10.2483,10.2483,10.2128,10.2365,65100.0
2009-09-18 10:30:00,17.3,17.31,17.27,17.29,30600.0,10.2365,10.2424,10.2187,10.2305,30600.0
2009-09-18 11:00:00,17.29,17.29,17.25,17.27,20850.0,10.2305,10.2305,10.2069,10.2187,20850.0
2009-09-18 11:30:00,17.26,17.26,17.23,17.23,20400.0,10.2128,10.2128,10.195,10.195,20400.0
2009-09-18 12:00:00,17.22,17.23,17.21,17.23,17850.0,10.1891,10.195,10.1832,10.195,17850.0
2009-09-18 12:30:00,17.23,17.25,17.2,17.21,35850.0,10.195,10.2069,10.1773,10.1832,35850.0
2009-09-18 13:00:00,17.22,17.25,17.21,17.25,14250.0,10.1891,10.2069,10.1832,10.2069,14250.0
2009-09-18 13:30:00,17.25,17.28,17.25,17.27,18450.0,10.2069,10.2246,10.2069,10.2187,18450.0
2009-09-18 14:00:00,17.27,17.27,17.25,17.26,22350.0,10.2187,10.2187,10.2069,10.2128,22350.0
2009-09-18 14:30:00,17.26,17.27,17.25,17.25,53400.0,10.2128,10.2187,10.2069,10.2069,53400.0
2009-09-18 15:00:00,17.25,17.25,17.23,17.25,43500.0,10.2069,10.2069,10.195,10.2069,43500.0
2009-09-18 15:30:00,17.25,17.26,17.19,17.19,141000.0,10.2069,10.2128,10.1714,10.1714,141000.0
2009-09-21 09:30:00,17.07,17.13,17.03,17.04,28800.0,10.1004,10.1359,10.0767,10.0826,28800.0
2009-09-21 10:00:00,17.03,17.03,16.94,16.97,176400.0,10.0767,10.0767,10.0234,10.0412,176400.0
2009-09-21 10:30:00,16.97,17.02,16.95,16.99,55650.0,10.0412,10.0708,10.0294,10.053,55650.0
2009-09-21 11:00:00,17.0,17.01,16.95,16.97,37650.0,10.0589,10.0649,10.0294,10.0412,37650.0
2009-09-21 11:30:00,16.97,16.97,16.92,16.95,27600.0,10.0412,10.0412,10.0116,10.0294,27600.0
2009-09-21 12:00:00,16.95,16.95,16.93,16.94,22650.0,10.0294,10.0294,10.0175,10.0234,22650.0
2009-09-21 12:30:00,16.94,16.95,16.94,16.95,35100.0,10.0234,10.0294,10.0234,10.0294,35100.0
2009-09-21 13:00:00,16.95,16.97,16.93,16.96,54000.0,10.0294,10.0412,10.0175,10.0353,54000.0
2009-09-21 13:30:00,16.96,17.05,16.96,17.04,36150.0,10.0353,10.0885,10.0353,10.0826,36150.0
2009-09-21 14:00:00,17.04,17.1,17.04,17.09,47250.0,10.0826,10.1181,10.0826,10.1122,47250.0
2009-09-21 14:30:00,17.09,17.12,17.09,17.12,59250.0,10.1122,10.13,10.1122,10.13,59250.0
2009-09-21 15:00:00,17.11,17.12,17.08,17.11,94050.0,10.124,10.13,10.1063,10.124,94050.0
2009-09-21 15:30:00,17.11,17.13,17.08,17.09,170850.0,10.124,10.1359,10.1063,10.1122,170850.0
2009-09-22 09:30:00,17.15,17.21,16.99,17.03,55350.0,10.1477,10.1832,10.053,10.0767,55350.0
2009-09-22 10:00:00,17.02,17.05,16.99,17.0,77550.0,10.0708,10.0885,10.053,10.0589,77550.0
2009-09-22 10:30:00,17.0,17.02,16.98,17.0,34800.0,10.0589,10.0708,10.0471,10.0589,34800.0
2009-09-22 11:00:00,16.99,17.03,16.99,17.03,27300.0,10.053,10.0767,10.053,10.0767,27300.0
2009-09-22 11:30:00,17.03,17.07,17.03,17.07,21450.0,10.0767,10.1004,10.0767,10.1004,21450.0
2009-09-22 12:00:00,17.07,17.1,17.05,17.06,25500.0,10.1004,10.1181,10.0885,10.0944,25500.0
2009-09-22 12:30:00,17.05,17.07,17.03,17.03,21750.0,10.0885,10.1004,10.0767,10.0767,21750.0
2009-09-22 13:00:00,17.03,17.06,17.03,17.04,32550.0,10.0767,10.0944,10.0767,10.0826,32550.0
2009-09-22 13:30:00,17.04,17.05,17.03,17.04,27150.0,10.0826,10.0885,10.0767,10.0826,27150.0
2009-09-22 14:00:00,17.05,17.06,17.04,17.05,18750.0,10.0885,10.0944,10.0826,10.0885,18750.0
2009-09-22 14:30:00,17.05,17.05,17.04,17.05,22800.0,10.0885,10.0885,10.0826,10.0885,22800.0
2009-09-22 15:00:00,17.05,17.11,17.04,17.09,52050.0,10.0885,10.124,10.0826,10.1122,52050.0
2009-09-22 15:30:00,17.1,17.11,17.02,17.03,172050.0,10.1181,10.124,10.0708,10.0767,172050.0
2009-09-23 09:30:00,17.03,17.04,16.83,17.01,48300.0,10.0767,10.0826,9.9584,10.0649,48300.0
2009-09-23 10:00:00,17.01,17.07,16.97,17.07,51450.0,10.0649,10.1004,10.0412,10.1004,51450.0
2009-09-23 10:30:00,17.07,17.07,17.01,17.01,24300.0,10.1004,10.1004,10.0649,10.0649,24300.0
2009-09-23 11:00:00,17.01,17.03,16.95,17.03,33900.0,10.0649,10.0767,10.0294,10.0767,33900.0
2009-09-23 11:30:00,17.02,17.03,16.95,16.96,39600.0,10.0708,10.0767,10.0294,10.0353,39600.0
2009-09-23 12:00:00,16.95,16.98,16.94,16.98,44100.0,10.0294,10.0471,10.0234,10.0471,44100.0
2009-09-23 12:30:00,16.98,17.0,16.97,16.99,19350.0,10.0471,10.0589,10.0412,10.053,19350.0
2009-09-23 13:00:00,16.99,17.01,16.99,16.99,27900.0,10.053,10.0649,10.053,10.053,27900.0
2009-09-23 13:30:00,16.99,17.0,16.99,16.99,22200.0,10.053,10.0589,10.053,10.053,22200.0
2009-09-23 14:00:00,17.0,17.0,16.94,16.97,86700.0,10.0589,10.0589,10.0234,10.0412,86700.0
2009-09-23 14:30:00,16.97,17.0,16.9,16.91,86250.0,10.0412,10.0589,9.9998,10.0057,86250.0
2009-09-23 15:00:00,16.92,16.96,16.88,16.89,68550.0,10.0116,10.0353,9.9879,9.9939,68550.0
2009-09-23 15:30:00,16.9,16.93,16.77,16.81,184350.0,9.9998,10.0175,9.9229,9.9465,184350.0
2009-09-24 09:30:00,16.8,16.95,16.8,16.95,48450.0,9.9406,10.0294,9.9406,10.0294,48450.0
2009-09-24 10:00:00,16.95,16.95,16.83,16.87,42750.0,10.0294,10.0294,9.9584,9.982,42750.0
2009-09-24 10:30:00,16.87,16.87,16.81,16.81,26700.0,9.982,9.982,9.9465,9.9465,26700.0
2009-09-24 11:00:00,16.81,16.83,16.81,16.81,22800.0,9.9465,9.9584,9.9465,9.9465,22800.0
2009-09-24 11:30:00,16.81,16.85,16.81,16.83,16500.0,9.9465,9.9702,9.9465,9.9584,16500.0
2009-09-24 12:00:00,16.83,16.87,16.81,16.81,21900.0,9.9584,9.982,9.9465,9.9465,21900.0
2009-09-24 12:30:00,16.82,16.83,16.8,16.81,15450.0,9.9524,9.9584,9.9406,9.9465,15450.0
2009-09-24 13:00:00,16.81,16.83,16.81,16.83,13050.0,9.9465,9.9584,9.9465,9.9584,13050.0
2009-09-24 13:30:00,16.83,16.85,16.79,16.83,18450.0,9.9584,9.9702,9.9347,9.9584,18450.0
2009-09-24 14:00:00,16.83,16.85,16.8,16.81,24900.0,9.9584,9.9702,9.9406,9.9465,24900.0
2009-09-24 14:30:00,16.81,16.83,16.79,16.82,24600.0,9.9465,9.9584,9.9347,9.9524,24600.0
2009-09-24 15:00:00,16.83,16.83,16.8,16.8,50250.0,9.9584,9.9584,9.9406,9.9406,50250.0
2009-09-24 15:30:00,16.81,16.83,16.79,16.81,62550.0,9.9465,9.9584,9.9347,9.9465,62550.0
2009-09-25 09:30:00,16.83,16.89,16.76,16.81,80550.0,9.9584,9.9939,9.9169,9.9465,80550.0
2009-09-25 10:00:00,16.81,16.87,16.74,16.79,48150.0,9.9465,9.982,9.9051,9.9347,48150.0
2009-09-25 10:30:00,16.8,16.82,16.77,16.81,32100.0,9.9406,9.9524,9.9229,9.9465,32100.0
2009-09-25 11:00:00,16.81,16.85,16.79,16.81,32250.0,9.9465,9.9702,9.9347,9.9465,32250.0
2009-09-25 11:30:00,16.81,16.85,16.81,16.83,28950.0,9.9465,9.9702,9.9465,9.9584,28950.0
2009-09-25 12:00:00,16.83,16.87,16.8,16.83,32700.0,9.9584,9.982,9.9406,9.9584,32700.0
2009-09-25 12:30:00,16.83,16.87,16.82,16.85,21300.0,9.9584,9.982,9.9524,9.9702,21300.0
2009-09-25 13:00:00,16.84,16.87,16.8,16.85,42150.0,9.9643,9.982,9.9406,9.9702,42150.0
2009-09-25 13:30:00,16.85,16.88,16.83,16.88,23400.0,9.9702,9.9879,9.9584,9.9879,23400.0
2009-09-25 14:00:00,16.87,16.88,16.82,16.83,34050.0,9.982,9.9879,9.9524,9.9584,34050.0
2009-09-25 14:30:00,16.83,16.84,16.8,16.81,31650.0,9.9584,9.9643,9.9406,9.9465,31650.0
2009-09-25 15:00:00,16.81,16.83,16.79,16.82,33600.0,9.9465,9.9584,9.9347,9.9524,33600.0
2009-09-25 15:30:00,16.83,16.83,16.72,16.74,126450.0,9.9584,9.9584,9.8933,9.9051,126450.0
2009-09-28 09:30:00,16.81,16.85,16.72,16.81,30750.0,9.9465,9.9702,9.8933,9.9465,30750.0
2009-09-28 10:00:00,16.84,16.89,16.77,16.79,48900.0,9.9643,9.9939,9.9229,9.9347,48900.0
2009-09-28 10:30:00,16.8,16.83,16.75,16.83,45450.0,9.9406,9.9584,9.911,9.9584,45450.0
2009-09-28 11:00:00,16.83,16.84,16.79,16.83,40350.0,9.9584,9.9643,9.9347,9.9584,40350.0
2009-09-28 11:30:00,16.83,16.84,16.8,16.81,32100.0,9.9584,9.9643,9.9406,9.9465,32100.0
2009-09-28 12:00:00,16.81,16.84,16.8,16.84,21750.0,9.9465,9.9643,9.9406,9.9643,21750.0
2009-09-28 12:30:00,16.84,16.85,16.82,16.84,34650.0,9.9643,9.9702,9.9524,9.9643,34650.0
2009-09-28 13:00:00,16.84,16.87,16.84,16.87,22050.0,9.9643,9.982,9.9643,9.982,22050.0
2009-09-28 13:30:00,16.87,16.87,16.84,16.85,25950.0,9.982,9.982,9.9643,9.9702,25950.0
2009-09-28 14:00:00,16.85,16.86,16.82,16.85,39450.0,9.9702,9.9761,9.9524,9.9702,39450.0
2009-09-28 14:30:00,16.84,16.84,16.79,16.79,52950.0,9.9643,9.9643,9.9347,9.9347,52950.0
2009-09-28 15:00:00,16.8,16.82,16.78,16.81,45150.0,9.9406,9.9524,9.9288,9.9465,45150.0
2009-09-28 15:30:00,16.81,16.83,16.79,16.81,74850.0,9.9465,9.9584,9.9347,9.9465,74850.0
2009-09-29 09:30:00,16.87,16.93,16.75,16.93,44850.0,9.982,10.0175,9.911,10.0175,44850.0
2009-09-29 10:00:00,16.91,16.92,16.81,16.9,39000.0,10.0057,10.0116,9.9465,9.9998,39000.0
2009-09-29 10:30:00,16.9,16.96,16.89,16.93,30300.0,9.9998,10.0353,9.9939,10.0175,30300.0
2009-09-29 11:00:00,16.92,16.92,16.85,16.88,36750.0,10.0116,10.0116,9.9702,9.9879,36750.0
2009-09-29 11:30:00,16.88,16.88,16.83,16.85,52200.0,9.9879,9.9879,9.9584,9.9702,52200.0
2009-09-29 12:00:00,16.85,16.89,16.85,16.85,25950.0,9.9702,9.9939,9.9702,9.9702,25950.0
2009-09-29 12:30:00,16.86,16.91,16.85,16.91,36600.0,9.9761,10.0057,9.9702,10.0057,36600.0
2009-09-29 13:00:00,16.91,16.94,16.91,16.94,25500.0,10.0057,10.0234,10.0057,10.0234,25500.0
2009-09-29 13:30:00,16.94,16.99,16.93,16.97,26700.0,10.0234,10.053,10.0175,10.0412,26700.0
2009-09-29 14:00:00,16.97,16.99,16.95,16.98,85800.0,10.0412,10.053,10.0294,10.0471,85800.0
2009-09-29 14:30:00,16.98,16.98,16.96,16.96,70050.0,10.0471,10.0471,10.0353,10.0353,70050.0
2009-09-29 15:00:00,16.96,17.03,16.93,17.0,73500.0,10.0353,10.0767,10.0175,10.0589,73500.0
2009-09-29 15:30:00,17.0,17.02,16.92,16.93,204450.0,10.0589,10.0708,10.0116,10.0175,204450.0
2009-09-30 09:30:00,16.89,16.96,16.69,16.75,61350.0,9.9939,10.0353,9.8755,9.911,61350.0
2009-09-30 10:00:00,16.75,16.85,16.69,16.69,43800.0,9.911,9.9702,9.8755,9.8755,43800.0
2009-09-30 10:30:00,16.69,16.75,16.67,16.67,44550.0,9.8755,9.911,9.8637,9.8637,44550.0
2009-09-30 11:00:00,16.67,16.68,16.63,16.63,39300.0,9.8637,9.8696,9.84,9.84,39300.0
2009-09-30 11:30:00,16.64,16.68,16.63,16.67,24600.0,9.8459,9.8696,9.84,9.8637,24600.0
2009-09-30 12:00:00,16.67,16.72,16.65,16.69,35850.0,9.8637,9.8933,9.8519,9.8755,35850.0
2009-09-30 12:30:00,16.7,16.72,16.67,16.69,29250.0,9.8814,9.8933,9.8637,9.8755,29250.0
2009-09-30 13:00:00,16.69,16.78,16.68,16.77,26100.0,9.8755,9.9288,9.8696,9.9229,26100.0
2009-09-30 13:30:00,16.77,16.81,16.75,16.79,26400.0,9.9229,9.9465,9.911,9.9347,26400.0
2009-09-30 14:00:00,16.79,16.81,16.77,16.77,39150.0,9.9347,9.9465,9.9229,9.9229,39150.0
2009-09-30 14:30:00,16.77,16.82,16.75,16.75,23550.0,9.9229,9.9524,9.911,9.911,23550.0
2009-09-30 15:00:00,16.75,16.75,16.64,16.67,69750.0,9.911,9.911,9.8459,9.8637,69750.0
2009-09-30 15:30:00,16.66,16.74,16.65,16.68,253350.0,9.8578,9.9051,9.8519,9.8696,253350.0
2009-10-01 09:30:00,16.76,16.76,16.63,16.73,40200.0,9.9169,9.9169,9.84,9.8992,40200.0
2009-10-01 10:00:00,16.76,16.82,16.61,16.67,34050.0,9.9169,9.9524,9.8282,9.8637,34050.0
2009-10-01 10:30:00,16.65,16.67,16.59,16.59,36000.0,9.8519,9.8637,9.8163,9.8163,36000.0
2009-10-01 11:00:00,16.59,16.59,16.49,16.51,61950.0,9.8163,9.8163,9.7572,9.769,61950.0
2009-10-01 11:30:00,16.51,16.56,16.51,16.55,31500.0,9.769,9.7986,9.769,9.7927,31500.0
2009-10-01 12:00:00,16.55,16.56,16.52,16.56,30300.0,9.7927,9.7986,9.7749,9.7986,30300.0
2009-10-01 12:30:00,16.56,16.56,16.54,16.55,29250.0,9.7986,9.7986,9.7868,9.7927,29250.0
2009-10-01 13:00:00,16.55,16.56,16.51,16.51,45150.0,9.7927,9.7986,9.769,9.769,45150.0
2009-10-01 13:30:00,16.52,16.55,16.51,16.55,22050.0,9.7749,9.7927,9.769,9.7927,22050.0
2009-10-01 14:00:00,16.55,16.61,16.53,16.61,46350.0,9.7927,9.8282,9.7808,9.8282,46350.0
2009-10-01 14:30:00,16.61,16.61,16.6,16.6,25950.0,9.8282,9.8282,9.8223,9.8223,25950.0
2009-10-01 15:00:00,16.61,16.64,16.59,16.63,40350.0,9.8282,9.8459,9.8163,9.84,40350.0
2009-10-01 15:30:00,16.64,16.67,16.57,16.59,81750.0,9.8459,9.8637,9.8045,9.8163,81750.0
2009-10-02 09:30:00,16.51,16.69,16.43,16.43,46650.0,9.769,9.8755,9.7217,9.7217,46650.0
2009-10-02 10:00:00,16.43,16.45,16.31,16.32,70350.0,9.7217,9.7335,9.6507,9.6566,70350.0
2009-10-02 10:30:00,16.32,16.4,16.31,16.39,57150.0,9.6566,9.7039,9.6507,9.698,57150.0
2009-10-02 11:00:00,16.4,16.43,16.37,16.38,35400.0,9.7039,9.7217,9.6862,9.6921,35400.0
2009-10-02 11:30:00,16.39,16.42,16.34,16.37,28350.0,9.698,9.7158,9.6684,9.6862,28350.0
2009-10-02 12:00:00,16.37,16.43,16.37,16.41,30750.0,9.6862,9.7217,9.6862,9.7098,30750.0
2009-10-02 12:30:00,16.41,16.41,16.34,16.38,32700.0,9.7098,9.7098,9.6684,9.6921,32700.0
2009-10-02 13:00:00,16.39,16.41,16.37,16.37,24450.0,9.698,9.7098,9.6862,9.6862,24450.0
2009-10-02 13:30:00,16.38,16.41,16.38,16.4,25950.0,9.6921,9.7098,9.6921,9.7039,25950.0
2009-10-02 14:00:00,16.41,16.41,16.4,16.4,21900.0,9.7098,9.7098,9.7039,9.7039,21900.0
2009-10-02 14:30:00,16.41,16.41,16.37,16.37,37950.0,9.7098,9.7098,9.6862,9.6862,37950.0
2009-10-02 15:00:00,16.37,16.4,16.36,16.36,51150.0,9.6862,9.7039,9.6803,9.6803,51150.0
2009-10-02 15:30:00,16.37,16.39,16.32,16.32,162000.0,9.6862,9.698,9.6566,9.6566,162000.0
2009-10-05 09:30:00,16.33,16.42,16.17,16.21,42750.0,9.6625,9.7158,9.5678,9.5915,42750.0
2009-10-05 10:00:00,16.25,16.28,16.18,16.23,51000.0,9.6152,9.6329,9.5737,9.6033,51000.0
2009-10-05 10:30:00,16.23,16.41,16.23,16.39,37500.0,9.6033,9.7098,9.6033,9.698,37500.0
2009-10-05 11:00:00,16.4,16.45,16.34,16.36,32400.0,9.7039,9.7335,9.6684,9.6803,32400.0
2009-10-05 11:30:00,16.36,16.37,16.32,16.35,34350.0,9.6803,9.6862,9.6566,9.6743,34350.0
2009-10-05 12:00:00,16.35,16.38,16.34,16.36,33750.0,9.6743,9.6921,9.6684,9.6803,33750.0
2009-10-05 12:30:00,16.35,16.42,16.35,16.41,49500.0,9.6743,9.7158,9.6743,9.7098,49500.0
2009-10-05 13:00:00,16.41,16.45,16.41,16.45,48750.0,9.7098,9.7335,9.7098,9.7335,48750.0
2009-10-05 13:30:00,16.44,16.45,16.43,16.45,33150.0,9.7276,9.7335,9.7217,9.7335,33150.0
2009-10-05 14:00:00,16.45,16.49,16.45,16.49,33300.0,9.7335,9.7572,9.7335,9.7572,33300.0
2009-10-05 14:30:00,16.49,16.61,16.47,16.58,70650.0,9.7572,9.8282,9.7453,9.8104,70650.0
2009-10-05 15:00:00,16.59,16.59,16.55,16.57,63900.0,9.8163,9.8163,9.7927,9.8045,63900.0
2009-10-05 15:30:00,16.57,16.57,16.54,16.56,102150.0,9.8045,9.8045,9.7868,9.7986,102150.0
2009-10-06 09:30:00,16.68,16.75,16.5,16.59,184650.0,9.8696,9.911,9.7631,9.8163,184650.0
2009-10-06 10:00:00,16.6,16.61,16.51,16.53,34350.0,9.8223,9.8282,9.769,9.7808,34350.0
2009-10-06 10:30:00,16.53,16.59,16.52,16.59,49050.0,9.7808,9.8163,9.7749,9.8163,49050.0
2009-10-06 11:00:00,16.59,16.61,16.56,16.56,25500.0,9.8163,9.8282,9.7986,9.7986,25500.0
2009-10-06 11:30:00,16.57,16.57,16.51,16.52,17850.0,9.8045,9.8045,9.769,9.7749,17850.0
2009-10-06 12:00:00,16.53,16.56,16.52,16.53,25200.0,9.7808,9.7986,9.7749,9.7808,25200.0
2009-10-06 12:30:00,16.53,16.54,16.51,16.51,19500.0,9.7808,9.7868,9.769,9.769,19500.0
2009-10-06 13:00:00,16.53,16.58,16.51,16.57,46350.0,9.7808,9.8104,9.769,9.8045,46350.0
2009-10-06 13:30:00,16.57,16.59,16.53,16.55,45450.0,9.8045,9.8163,9.7808,9.7927,45450.0
2009-10-06 14:00:00,16.55,16.55,16.49,16.51,25350.0,9.7927,9.7927,9.7572,9.769,25350.0
2009-10-06 14:30:00,16.51,16.51,16.47,16.51,39450.0,9.769,9.769,9.7453,9.769,39450.0
2009-10-06 15:00:00,16.5,16.56,16.49,16.53,60150.0,9.7631,9.7986,9.7572,9.7808,60150.0
2009-10-06 15:30:00,16.53,16.55,16.51,16.54,101100.0,9.7808,9.7927,9.769,9.7868,101100.0
2009-10-07 09:30:00,16.5,16.51,16.37,16.48,55950.0,9.7631,9.769,9.6862,9.7513,55950.0
2009-10-07 10:00:00,16.47,16.48,16.41,16.47,82800.0,9.7453,9.7513,9.7098,9.7453,82800.0
2009-10-07 10:30:00,16.47,16.49,16.41,16.47,60900.0,9.7453,9.7572,9.7098,9.7453,60900.0
2009-10-07 11:00:00,16.46,16.5,16.43,16.46,37650.0,9.7394,9.7631,9.7217,9.7394,37650.0
2009-10-07 11:30:00,16.45,16.45,16.41,16.41,28500.0,9.7335,9.7335,9.7098,9.7098,28500.0
2009-10-07 12:00:00,16.41,16.42,16.39,16.41,26100.0,9.7098,9.7158,9.698,9.7098,26100.0
2009-10-07 12:30:00,16.42,16.45,16.41,16.45,17250.0,9.7158,9.7335,9.7098,9.7335,17250.0
2009-10-07 13:00:00,16.45,16.45,16.39,16.41,22050.0,9.7335,9.7335,9.698,9.7098,22050.0
2009-10-07 13:30:00,16.41,16.41,16.39,16.4,12300.0,9.7098,9.7098,9.698,9.7039,12300.0
2009-10-07 14:00:00,16.4,16.41,16.4,16.4,18900.0,9.7039,9.7098,9.7039,9.7039,18900.0
2009-10-07 14:30:00,16.41,16.41,16.4,16.4,30450.0,9.7098,9.7098,9.7039,9.7039,30450.0
2009-10-07 15:00:00,16.4,16.4,16.38,16.38,33600.0,9.7039,9.7039,9.6921,9.6921,33600.0
2009-10-07 15:30:00,16.38,16.41,16.38,16.4,83850.0,9.6921,9.7098,9.6921,9.7039,83850.0
2009-10-08 09:30:00,16.41,16.47,16.31,16.43,50250.0,9.7098,9.7453,9.6507,9.7217,50250.0
2009-10-08 10:00:00,16.42,16.49,16.37,16.41,98400.0,9.7158,9.7572,9.6862,9.7098,98400.0
2009-10-08 10:30:00,16.41,16.44,16.38,16.41,73950.0,9.7098,9.7276,9.6921,9.7098,73950.0
2009-10-08 11:00:00,16.4,16.43,16.39,16.43,49200.0,9.7039,9.7217,9.698,9.7217,49200.0
2009-10-08 11:30:00,16.43,16.47,16.41,16.41,63000.0,9.7217,9.7453,9.7098,9.7098,63000.0
2009-10-08 12:00:00,16.42,16.45,16.41,16.43,44100.0,9.7158,9.7335,9.7098,9.7217,44100.0
2009-10-08 12:30:00,16.43,16.49,16.43,16.48,37500.0,9.7217,9.7572,9.7217,9.7513,37500.0
2009-10-08 13:00:00,16.47,16.49,16.47,16.47,31800.0,9.7453,9.7572,9.7453,9.7453,31800.0
2009-10-08 13:30:00,16.48,16.48,16.46,16.47,31650.0,9.7513,9.7513,9.7394,9.7453,31650.0
2009-10-08 14:00:00,16.47,16.48,16.44,16.46,31050.0,9.7453,9.7513,9.7276,9.7394,31050.0
2009-10-08 14:30:00,16.46,16.48,16.45,16.47,36300.0,9.7394,9.7513,9.7335,9.7453,36300.0
2009-10-08 15:00:00,16.47,16.48,16.43,16.43,54150.0,9.7453,9.7513,9.7217,9.7217,54150.0
2009-10-08 15:30:00,16.43,16.45,16.4,16.42,150450.0,9.7217,9.7335,9.7039,9.7158,150450.0
2009-10-09 09:30:00,16.39,16.53,16.39,16.47,25350.0,9.698,9.7808,9.698,9.7453,25350.0
2009-10-09 10:00:00,16.48,16.51,16.46,16.5,22650.0,9.7513,9.769,9.7394,9.7631,22650.0
2009-10-09 10:30:00,16.5,16.52,16.49,16.52,8250.0,9.7631,9.7749,9.7572,9.7749,8250.0
2009-10-09 11:00:00,16.52,16.58,16.51,16.57,31950.0,9.7749,9.8104,9.769,9.8045,31950.0
2009-10-09 11:30:00,16.56,16.57,16.53,16.55,12450.0,9.7986,9.8045,9.7808,9.7927,12450.0
2009-10-09 12:00:00,16.55,16.55,16.52,16.53,26850.0,9.7927,9.7927,9.7749,9.7808,26850.0
2009-10-09 12:30:00,16.53,16.54,16.53,16.54,6900.0,9.7808,9.7868,9.7808,9.7868,6900.0
2009-10-09 13:00:00,16.54,16.59,16.53,16.59,12750.0,9.7868,9.8163,9.7808,9.8163,12750.0
2009-10-09 13:30:00,16.58,16.59,16.58,16.59,6300.0,9.8104,9.8163,9.8104,9.8163,6300.0
2009-10-09 14:00:00,16.58,16.59,16.56,16.56,20400.0,9.8104,9.8163,9.7986,9.7986,20400.0
2009-10-09 14:30:00,16.57,16.58,16.55,16.56,14850.0,9.8045,9.8104,9.7927,9.7986,14850.0
2009-10-09 15:00:00,16.56,16.57,16.55,16.55,43950.0,9.7986,9.8045,9.7927,9.7927,43950.0
2009-10-09 15:30:00,16.55,16.57,16.53,16.55,65250.0,9.7927,9.8045,9.7808,9.7927,65250.0
2009-10-12 09:30:00,16.62,16.65,16.59,16.61,18450.0,9.8341,9.8519,9.8163,9.8282,18450.0
2009-10-12 10:00:00,16.62,16.62,16.55,16.55,21900.0,9.8341,9.8341,9.7927,9.7927,21900.0
2009-10-12 10:30:00,16.55,16.57,16.5,16.53,32700.0,9.7927,9.8045,9.7631,9.7808,32700.0
2009-10-12 11:00:00,16.53,16.54,16.5,16.5,24750.0,9.7808,9.7868,9.7631,9.7631,24750.0
2009-10-12 11:30:00,16.5,16.51,16.48,16.49,105450.0,9.7631,9.769,9.7513,9.7572,105450.0
2009-10-12 12:00:00,16.49,16.51,16.44,16.49,155400.0,9.7572,9.769,9.7276,9.7572,155400.0
2009-10-12 12:30:00,16.49,16.5,16.49,16.49,36300.0,9.7572,9.7631,9.7572,9.7572,36300.0
2009-10-12 13:00:00,16.49,16.53,16.49,16.52,70200.0,9.7572,9.7808,9.7572,9.7749,70200.0
2009-10-12 13:30:00,16.52,16.54,16.52,16.52,33150.0,9.7749,9.7868,9.7749,9.7749,33150.0
2009-10-12 14:00:00,16.53,16.53,16.45,16.46,79350.0,9.7808,9.7808,9.7335,9.7394,79350.0
2009-10-12 14:30:00,16.46,16.52,16.43,16.52,45300.0,9.7394,9.7749,9.7217,9.7749,45300.0
2009-10-12 15:00:00,16.52,16.55,16.5,16.55,35100.0,9.7749,9.7927,9.7631,9.7927,35100.0
2009-10-12 15:30:00,16.55,16.61,16.55,16.59,111750.0,9.7927,9.8282,9.7927,9.8163,111750.0
2009-10-13 09:30:00,16.61,16.65,16.49,16.5,47700.0,9.8282,9.8519,9.7572,9.7631,47700.0
2009-10-13 10:00:00,16.5,16.5,16.4,16.4,53700.0,9.7631,9.7631,9.7039,9.7039,53700.0
2009-10-13 10:30:00,16.4,16.44,16.4,16.42,43950.0,9.7039,9.7276,9.7039,9.7158,43950.0
2009-10-13 11:00:00,16.41,16.43,16.35,16.37,75900.0,9.7098,9.7217,9.6743,9.6862,75900.0
2009-10-13 11:30:00,16.37,16.38,16.33,16.37,59850.0,9.6862,9.6921,9.6625,9.6862,59850.0
2009-10-13 12:00:00,16.37,16.41,16.35,16.39,60000.0,9.6862,9.7098,9.6743,9.698,60000.0
2009-10-13 12:30:00,16.39,16.42,16.37,16.42,36000.0,9.698,9.7158,9.6862,9.7158,36000.0
2009-10-13 13:00:00,16.41,16.45,16.41,16.45,9000.0,9.7098,9.7335,9.7098,9.7335,9000.0
2009-10-13 13:30:00,16.45,16.45,16.43,16.45,16500.0,9.7335,9.7335,9.7217,9.7335,16500.0
2009-10-13 14:00:00,16.46,16.47,16.4,16.43,38700.0,9.7394,9.7453,9.7039,9.7217,38700.0
2009-10-13 14:30:00,16.41,16.43,16.41,16.41,19200.0,9.7098,9.7217,9.7098,9.7098,19200.0
2009-10-13 15:00:00,16.41,16.42,16.39,16.39,27900.0,9.7098,9.7158,9.698,9.698,27900.0
2009-10-13 15:30:00,16.4,16.42,16.39,16.42,81150.0,9.7039,9.7158,9.698,9.7158,81150.0
2009-10-14 09:30:00,16.5,16.63,16.37,16.37,33000.0,9.7631,9.84,9.6862,9.6862,33000.0
2009-10-14 10:00:00,16.37,16.37,16.28,16.29,31350.0,9.6862,9.6862,9.6329,9.6388,31350.0
2009-10-14 10:30:00,16.29,16.35,16.25,16.35,36900.0,9.6388,9.6743,9.6152,9.6743,36900.0
2009-10-14 11:00:00,16.35,16.45,16.33,16.44,67350.0,9.6743,9.7335,9.6625,9.7276,67350.0
2009-10-14 11:30:00,16.44,16.44,16.4,16.4,24150.0,9.7276,9.7276,9.7039,9.7039,24150.0
2009-10-14 12:00:00,16.41,16.44,16.4,16.41,29400.0,9.7098,9.7276,9.7039,9.7098,29400.0
2009-10-14 12:30:00,16.4,16.43,16.39,16.42,28050.0,9.7039,9.7217,9.698,9.7158,28050.0
2009-10-14 13:00:00,16.43,16.47,16.42,16.45,29850.0,9.7217,9.7453,9.7158,9.7335,29850.0
2009-10-14 13:30:00,16.45,16.45,16.41,16.41,25200.0,9.7335,9.7335,9.7098,9.7098,25200.0
2009-10-14 14:00:00,16.42,16.43,16.39,16.39,21000.0,9.7158,9.7217,9.698,9.698,21000.0
2009-10-14 14:30:00,16.39,16.41,16.36,16.37,25350.0,9.698,9.7098,9.6803,9.6862,25350.0
2009-10-14 15:00:00,16.37,16.47,16.37,16.46,73650.0,9.6862,9.7453,9.6862,9.7394,73650.0
2009-10-14 15:30:00,16.46,16.47,16.45,16.47,100500.0,9.7394,9.7453,9.7335,9.7453,100500.0
2009-10-15 09:30:00,16.44,16.53,16.34,16.49,24600.0,9.7276,9.7808,9.6684,9.7572,24600.0
2009-10-15 10:00:00,16.48,16.52,16.38,16.44,24600.0,9.7513,9.7749,9.6921,9.7276,24600.0
2009-10-15 10:30:00,16.45,16.5,16.43,16.5,27750.0,9.7335,9.7631,9.7217,9.7631,27750.0
2009-10-15 11:00:00,16.5,16.58,16.49,16.51,43350.0,9.7631,9.8104,9.7572,9.769,43350.0
2009-10-15 11:30:00,16.51,16.56,16.5,16.55,35550.0,9.769,9.7986,9.7631,9.7927,35550.0
2009-10-15 12:00:00,16.56,16.6,16.54,16.59,53550.0,9.7986,9.8223,9.7868,9.8163,53550.0
2009-10-15 12:30:00,16.59,16.64,16.59,16.63,48150.0,9.8163,9.8459,9.8163,9.84,48150.0
2009-10-15 13:00:00,16.63,16.63,16.59,16.62,54450.0,9.84,9.84,9.8163,9.8341,54450.0
2009-10-15 13:30:00,16.62,16.64,16.59,16.59,21300.0,9.8341,9.8459,9.8163,9.8163,21300.0
2009-10-15 14:00:00,16.6,16.6,16.56,16.58,25350.0,9.8223,9.8223,9.7986,9.8104,25350.0
2009-10-15 14:30:00,16.58,16.61,16.58,16.6,29850.0,9.8104,9.8282,9.8104,9.8223,29850.0
2009-10-15 15:00:00,16.6,16.61,16.54,16.55,66150.0,9.8223,9.8282,9.7868,9.7927,66150.0
2009-10-15 15:30:00,16.55,16.67,16.55,16.62,145350.0,9.7927,9.8637,9.7927,9.8341,145350.0
2009-10-16 09:30:00,16.56,16.64,16.48,16.48,51150.0,9.7986,9.8459,9.7513,9.7513,51150.0
2009-10-16 10:00:00,16.48,16.55,16.43,16.55,44250.0,9.7513,9.7927,9.7217,9.7927,44250.0
2009-10-16 10:30:00,16.54,16.56,16.47,16.48,45750.0,9.7868,9.7986,9.7453,9.7513,45750.0
2009-10-16 11:00:00,16.49,16.57,16.49,16.55,31200.0,9.7572,9.8045,9.7572,9.7927,31200.0
2009-10-16 11:30:00,16.55,16.6,16.53,16.55,27150.0,9.7927,9.8223,9.7808,9.7927,27150.0
2009-10-16 12:00:00,16.55,16.56,16.5,16.51,18000.0,9.7927,9.7986,9.7631,9.769,18000.0
2009-10-16 12:30:00,16.51,16.54,16.49,16.54,20250.0,9.769,9.7868,9.7572,9.7868,20250.0
2009-10-16 13:00:00,16.53,16.59,16.52,16.59,54600.0,9.7808,9.8163,9.7749,9.8163,54600.0
2009-10-16 13:30:00,16.58,16.58,16.51,16.51,27450.0,9.8104,9.8104,9.769,9.769,27450.0
2009-10-16 14:00:00,16.51,16.51,16.46,16.48,34200.0,9.769,9.769,9.7394,9.7513,34200.0
2009-10-16 14:30:00,16.49,16.49,16.48,16.49,22350.0,9.7572,9.7572,9.7513,9.7572,22350.0
2009-10-16 15:00:00,16.49,16.51,16.47,16.49,61350.0,9.7572,9.769,9.7453,9.7572,61350.0
2009-10-16 15:30:00,16.49,16.55,16.45,16.47,111000.0,9.7572,9.7927,9.7335,9.7453,111000.0
2009-10-19 09:30:00,16.47,16.53,16.41,16.47,45450.0,9.7453,9.7808,9.7098,9.7453,45450.0
2009-10-19 10:00:00,16.46,16.57,16.45,16.55,43950.0,9.7394,9.8045,9.7335,9.7927,43950.0
2009-10-19 10:30:00,16.55,16.59,16.52,16.58,36150.0,9.7927,9.8163,9.7749,9.8104,36150.0
2009-10-19 11:00:00,16.58,16.73,16.58,16.71,32850.0,9.8104,9.8992,9.8104,9.8874,32850.0
2009-10-19 11:30:00,16.71,16.81,16.71,16.77,49650.0,9.8874,9.9465,9.8874,9.9229,49650.0
2009-10-19 12:00:00,16.77,16.81,16.75,16.81,61800.0,9.9229,9.9465,9.911,9.9465,61800.0
2009-10-19 12:30:00,16.82,16.83,16.79,16.8,28650.0,9.9524,9.9584,9.9347,9.9406,28650.0
2009-10-19 13:00:00,16.79,16.83,16.78,16.83,43800.0,9.9347,9.9584,9.9288,9.9584,43800.0
2009-10-19 13:30:00,16.83,16.86,16.81,16.83,37050.0,9.9584,9.9761,9.9465,9.9584,37050.0
2009-10-19 14:00:00,16.84,16.86,16.83,16.85,42000.0,9.9643,9.9761,9.9584,9.9702,42000.0
2009-10-19 14:30:00,16.85,16.87,16.83,16.86,39150.0,9.9702,9.982,9.9584,9.9761,39150.0
2009-10-19 15:00:00,16.85,16.87,16.81,16.83,64050.0,9.9702,9.982,9.9465,9.9584,64050.0
2009-10-19 15:30:00,16.83,16.93,16.82,16.91,165900.0,9.9584,10.0175,9.9524,10.0057,165900.0
2009-10-20 09:30:00,16.87,16.99,16.64,16.64,63750.0,9.982,10.053,9.8459,9.8459,63750.0
2009-10-20 10:00:00,16.65,16.71,16.61,16.69,69750.0,9.8519,9.8874,9.8282,9.8755,69750.0
2009-10-20 10:30:00,16.68,16.73,16.67,16.71,54450.0,9.8696,9.8992,9.8637,9.8874,54450.0
2009-10-20 11:00:00,16.71,16.76,16.7,16.73,38850.0,9.8874,9.9169,9.8814,9.8992,38850.0
2009-10-20 11:30:00,16.73,16.76,16.71,16.74,39000.0,9.8992,9.9169,9.8874,9.9051,39000.0
2009-10-20 12:00:00,16.74,16.78,16.71,16.75,55050.0,9.9051,9.9288,9.8874,9.911,55050.0
2009-10-20 12:30:00,16.75,16.81,16.71,16.78,46050.0,9.911,9.9465,9.8874,9.9288,46050.0
2009-10-20 13:00:00,16.77,16.8,16.77,16.8,28950.0,9.9229,9.9406,9.9229,9.9406,28950.0
2009-10-20 13:30:00,16.8,16.84,16.79,16.81,66600.0,9.9406,9.9643,9.9347,9.9465,66600.0
2009-10-20 14:00:00,16.81,16.85,16.81,16.84,48750.0,9.9465,9.9702,9.9465,9.9643,48750.0
2009-10-20 14:30:00,16.83,16.89,16.83,16.87,45600.0,9.9584,9.9939,9.9584,9.982,45600.0
2009-10-20 15:00:00,16.89,16.92,16.83,16.84,47550.0,9.9939,10.0116,9.9584,9.9643,47550.0
2009-10-20 15:30:00,16.83,16.89,16.83,16.87,116400.0,9.9584,9.9939,9.9584,9.982,116400.0
2009-10-21 09:30:00,16.83,17.02,16.75,16.96,95250.0,9.9584,10.0708,9.911,10.0353,95250.0
2009-10-21 10:00:00,16.96,17.05,16.94,16.96,94800.0,10.0353,10.0885,10.0234,10.0353,94800.0
2009-10-21 10:30:00,16.97,17.09,16.97,17.05,79650.0,10.0412,10.1122,10.0412,10.0885,79650.0
2009-10-21 11:00:00,17.05,17.08,17.03,17.06,57000.0,10.0885,10.1063,10.0767,10.0944,57000.0
2009-10-21 11:30:00,17.06,17.07,16.99,17.04,129450.0,10.0944,10.1004,10.053,10.0826,129450.0
2009-10-21 12:00:00,17.04,17.07,16.99,17.05,69450.0,10.0826,10.1004,10.053,10.0885,69450.0
2009-10-21 12:30:00,17.05,17.07,17.03,17.04,35550.0,10.0885,10.1004,10.0767,10.0826,35550.0
2009-10-21 13:00:00,17.05,17.06,17.04,17.05,18750.0,10.0885,10.0944,10.0826,10.0885,18750.0
2009-10-21 13:30:00,17.05,17.09,17.05,17.09,23850.0,10.0885,10.1122,10.0885,10.1122,23850.0
2009-10-21 14:00:00,17.09,17.1,17.03,17.05,78750.0,10.1122,10.1181,10.0767,10.0885,78750.0
2009-10-21 14:30:00,17.05,17.07,17.03,17.05,60600.0,10.0885,10.1004,10.0767,10.0885,60600.0
2009-10-21 15:00:00,17.06,17.07,16.97,16.98,79350.0,10.0944,10.1004,10.0412,10.0471,79350.0
2009-10-21 15:30:00,16.97,16.97,16.84,16.85,161850.0,10.0412,10.0412,9.9643,9.9702,161850.0
2009-10-22 09:30:00,16.78,17.05,16.78,17.03,91200.0,9.9288,10.0885,9.9288,10.0767,91200.0
2009-10-22 10:00:00,17.03,17.05,16.88,16.98,99150.0,10.0767,10.0885,9.9879,10.0471,99150.0
2009-10-22 10:30:00,16.99,17.05,16.95,16.99,79050.0,10.053,10.0885,10.0294,10.053,79050.0
2009-10-22 11:00:00,16.99,17.01,16.92,16.95,62700.0,10.053,10.0649,10.0116,10.0294,62700.0
2009-10-22 11:30:00,16.93,16.95,16.87,16.89,46650.0,10.0175,10.0294,9.982,9.9939,46650.0
2009-10-22 12:00:00,16.9,16.93,16.89,16.93,26400.0,9.9998,10.0175,9.9939,10.0175,26400.0
2009-10-22 12:30:00,16.93,16.97,16.9,16.9,32550.0,10.0175,10.0412,9.9998,9.9998,32550.0
2009-10-22 13:00:00,16.89,16.89,16.87,16.89,13200.0,9.9939,9.9939,9.982,9.9939,13200.0
2009-10-22 13:30:00,16.87,16.89,16.85,16.88,39450.0,9.982,9.9939,9.9702,9.9879,39450.0
2009-10-22 14:00:00,16.89,16.95,16.89,16.94,56700.0,9.9939,10.0294,9.9939,10.0234,56700.0
2009-10-22 14:30:00,16.95,16.95,16.9,16.93,39300.0,10.0294,10.0294,9.9998,10.0175,39300.0
2009-10-22 15:00:00,16.93,16.99,16.89,16.96,52800.0,10.0175,10.053,9.9939,10.0353,52800.0
2009-10-22 15:30:00,16.95,17.0,16.94,16.95,67500.0,10.0294,10.0589,10.0234,10.0294,67500.0
2009-10-23 09:30:00,16.95,17.0,16.84,16.88,53700.0,10.0294,10.0589,9.9643,9.9879,53700.0
2009-10-23 10:00:00,16.91,16.96,16.83,16.87,97650.0,10.0057,10.0353,9.9584,9.982,97650.0
2009-10-23 10:30:00,16.86,16.86,16.77,16.81,51450.0,9.9761,9.9761,9.9229,9.9465,51450.0
2009-10-23 11:00:00,16.8,16.81,16.71,16.81,42150.0,9.9406,9.9465,9.8874,9.9465,42150.0
2009-10-23 11:30:00,16.79,16.79,16.74,16.77,26550.0,9.9347,9.9347,9.9051,9.9229,26550.0
2009-10-23 12:00:00,16.76,16.79,16.74,16.74,20700.0,9.9169,9.9347,9.9051,9.9051,20700.0
2009-10-23 12:30:00,16.75,16.83,16.72,16.8,25500.0,9.911,9.9584,9.8933,9.9406,25500.0
2009-10-23 13:00:00,16.79,16.84,16.75,16.76,41550.0,9.9347,9.9643,9.911,9.9169,41550.0
2009-10-23 13:30:00,16.76,16.86,16.71,16.83,64200.0,9.9169,9.9761,9.8874,9.9584,64200.0
2009-10-23 14:00:00,16.83,16.83,16.75,16.82,54750.0,9.9584,9.9584,9.911,9.9524,54750.0
2009-10-23 14:30:00,16.81,16.82,16.76,16.76,29250.0,9.9465,9.9524,9.9169,9.9169,29250.0
2009-10-23 15:00:00,16.76,16.83,16.76,16.79,66000.0,9.9169,9.9584,9.9169,9.9347,66000.0
2009-10-23 15:30:00,16.79,16.81,16.73,16.79,104850.0,9.9347,9.9465,9.8992,9.9347,104850.0
2009-10-26 09:30:00,16.76,17.01,16.75,16.93,84300.0,9.9169,10.0649,9.911,10.0175,84300.0
2009-10-26 10:00:00,16.92,17.02,16.89,16.97,71100.0,10.0116,10.0708,9.9939,10.0412,71100.0
2009-10-26 10:30:00,16.96,16.99,16.86,16.89,52350.0,10.0353,10.053,9.9761,9.9939,52350.0
2009-10-26 11:00:00,16.89,16.93,16.86,16.87,80400.0,9.9939,10.0175,9.9761,9.982,80400.0
2009-10-26 11:30:00,16.87,16.87,16.64,16.69,186750.0,9.982,9.982,9.8459,9.8755,186750.0
2009-10-26 12:00:00,16.67,16.73,16.63,16.67,70800.0,9.8637,9.8992,9.84,9.8637,70800.0
2009-10-26 12:30:00,16.67,16.69,16.59,16.65,29850.0,9.8637,9.8755,9.8163,9.8519,29850.0
2009-10-26 13:00:00,16.65,16.65,16.57,16.61,25350.0,9.8519,9.8519,9.8045,9.8282,25350.0
2009-10-26 13:30:00,16.59,16.61,16.53,16.55,27450.0,9.8163,9.8282,9.7808,9.7927,27450.0
2009-10-26 14:00:00,16.55,16.56,16.51,16.53,42750.0,9.7927,9.7986,9.769,9.7808,42750.0
2009-10-26 14:30:00,16.53,16.59,16.5,16.55,54750.0,9.7808,9.8163,9.7631,9.7927,54750.0
2009-10-26 15:00:00,16.55,16.59,16.51,16.55,67350.0,9.7927,9.8163,9.769,9.7927,67350.0
2009-10-26 15:30:00,16.55,16.63,16.54,16.57,81600.0,9.7927,9.84,9.7868,9.8045,81600.0
2009-10-27 09:30:00,16.59,16.79,16.59,16.67,78000.0,9.8163,9.9347,9.8163,9.8637,78000.0
2009-10-27 10:00:00,16.66,16.67,16.51,16.6,145350.0,9.8578,9.8637,9.769,9.8223,145350.0
2009-10-27 10:30:00,16.59,16.66,16.54,16.63,109950.0,9.8163,9.8578,9.7868,9.84,109950.0
2009-10-27 11:00:00,16.63,16.65,16.45,16.57,189300.0,9.84,9.8519,9.7335,9.8045,189300.0
2009-10-27 11:30:00,16.57,16.6,16.53,16.57,51750.0,9.8045,9.8223,9.7808,9.8045,51750.0
2009-10-27 12:00:00,16.57,16.59,16.54,16.56,28050.0,9.8045,9.8163,9.7868,9.7986,28050.0
2009-10-27 12:30:00,16.57,16.63,16.55,16.55,50700.0,9.8045,9.84,9.7927,9.7927,50700.0
2009-10-27 13:00:00,16.55,16.55,16.48,16.51,49950.0,9.7927,9.7927,9.7513,9.769,49950.0
2009-10-27 13:30:00,16.51,16.58,16.47,16.57,30150.0,9.769,9.8104,9.7453,9.8045,30150.0
2009-10-27 14:00:00,16.57,16.62,16.53,16.61,23400.0,9.8045,9.8341,9.7808,9.8282,23400.0
2009-10-27 14:30:00,16.61,16.64,16.59,16.63,39450.0,9.8282,9.8459,9.8163,9.84,39450.0
2009-10-27 15:00:00,16.63,16.63,16.55,16.57,55350.0,9.84,9.84,9.7927,9.8045,55350.0
2009-10-27 15:30:00,16.57,16.6,16.51,16.52,144900.0,9.8045,9.8223,9.769,9.7749,144900.0
2009-10-28 09:30:00,16.6,16.65,16.37,16.43,128550.0,9.8223,9.8519,9.6862,9.7217,128550.0
2009-10-28 10:00:00,16.4,16.48,16.34,16.39,116400.0,9.7039,9.7513,9.6684,9.698,116400.0
2009-10-28 10:30:00,16.37,16.47,16.34,16.47,83250.0,9.6862,9.7453,9.6684,9.7453,83250.0
2009-10-28 11:00:00,16.47,16.48,16.41,16.47,85200.0,9.7453,9.7513,9.7098,9.7453,85200.0
2009-10-28 11:30:00,16.46,16.48,16.42,16.46,48600.0,9.7394,9.7513,9.7158,9.7394,48600.0
2009-10-28 12:00:00,16.45,16.49,16.42,16.44,62850.0,9.7335,9.7572,9.7158,9.7276,62850.0
2009-10-28 12:30:00,16.44,16.44,16.36,16.43,42450.0,9.7276,9.7276,9.6803,9.7217,42450.0
2009-10-28 13:00:00,16.43,16.49,16.42,16.43,52650.0,9.7217,9.7572,9.7158,9.7217,52650.0
2009-10-28 13:30:00,16.42,16.47,16.41,16.43,36900.0,9.7158,9.7453,9.7098,9.7217,36900.0
2009-10-28 14:00:00,16.43,16.44,16.39,16.41,46950.0,9.7217,9.7276,9.698,9.7098,46950.0
2009-10-28 14:30:00,16.41,16.43,16.37,16.37,49800.0,9.7098,9.7217,9.6862,9.6862,49800.0
2009-10-28 15:00:00,16.35,16.4,16.35,16.39,103650.0,9.6743,9.7039,9.6743,9.698,103650.0
2009-10-28 15:30:00,16.39,16.39,16.22,16.23,291150.0,9.698,9.698,9.5974,9.6033,291150.0
2009-10-29 09:30:00,16.19,16.25,16.04,16.12,143250.0,9.5797,9.6152,9.4909,9.5382,143250.0
2009-10-29 10:00:00,16.15,16.18,16.05,16.11,94350.0,9.556,9.5737,9.4968,9.5323,94350.0
2009-10-29 10:30:00,16.1,16.17,16.06,16.15,188850.0,9.5264,9.5678,9.5027,9.556,188850.0
2009-10-29 11:00:00,16.15,16.19,16.13,16.17,89400.0,9.556,9.5797,9.5442,9.5678,89400.0
2009-10-29 11:30:00,16.17,16.26,16.17,16.26,28200.0,9.5678,9.6211,9.5678,9.6211,28200.0
2009-10-29 12:00:00,16.27,16.37,16.25,16.33,142050.0,9.627,9.6862,9.6152,9.6625,142050.0
2009-10-29 12:30:00,16.34,16.35,16.29,16.32,22800.0,9.6684,9.6743,9.6388,9.6566,22800.0
2009-10-29 13:00:00,16.32,16.32,16.29,16.3,27450.0,9.6566,9.6566,9.6388,9.6448,27450.0
2009-10-29 13:30:00,16.29,16.35,16.29,16.31,21450.0,9.6388,9.6743,9.6388,9.6507,21450.0
2009-10-29 14:00:00,16.32,16.32,16.24,16.24,45900.0,9.6566,9.6566,9.6093,9.6093,45900.0
2009-10-29 14:30:00,16.24,16.26,16.23,16.25,50850.0,9.6093,9.6211,9.6033,9.6152,50850.0
2009-10-29 15:00:00,16.25,16.34,16.23,16.3,84000.0,9.6152,9.6684,9.6033,9.6448,84000.0
2009-10-29 15:30:00,16.3,16.31,16.21,16.25,144600.0,9.6448,9.6507,9.5915,9.6152,144600.0
2009-10-30 09:30:00,16.21,16.3,16.17,16.19,88500.0,9.5915,9.6448,9.5678,9.5797,88500.0
2009-10-30 10:00:00,16.21,16.28,16.19,16.24,64500.0,9.5915,9.6329,9.5797,9.6093,64500.0
2009-10-30 10:30:00,16.23,16.24,16.14,16.21,61200.0,9.6033,9.6093,9.5501,9.5915,61200.0
2009-10-30 11:00:00,16.22,16.23,16.15,16.18,27300.0,9.5974,9.6033,9.556,9.5737,27300.0
2009-10-30 11:30:00,16.19,16.21,16.07,16.11,45300.0,9.5797,9.5915,9.5087,9.5323,45300.0
2009-10-30 12:00:00,16.13,16.17,15.94,15.97,72300.0,9.5442,9.5678,9.4317,9.4495,72300.0
2009-10-30 12:30:00,15.97,16.04,15.91,15.95,67350.0,9.4495,9.4909,9.414,9.4377,67350.0
2009-10-30 13:00:00,15.96,16.07,15.95,16.05,66900.0,9.4436,9.5087,9.4377,9.4968,66900.0
2009-10-30 13:30:00,16.05,16.07,15.99,16.06,56700.0,9.4968,9.5087,9.4613,9.5027,56700.0
2009-10-30 14:00:00,16.06,16.11,16.03,16.03,34500.0,9.5027,9.5323,9.485,9.485,34500.0
2009-10-30 14:30:00,16.03,16.05,15.96,16.02,62100.0,9.485,9.4968,9.4436,9.4791,62100.0
2009-10-30 15:00:00,16.01,16.02,15.93,16.0,107250.0,9.4732,9.4791,9.4258,9.4672,107250.0
2009-10-30 15:30:00,16.01,16.03,15.91,15.92,185700.0,9.4732,9.485,9.414,9.4199,185700.0
2009-11-02 09:30:00,15.99,16.02,15.84,15.9,84000.0,9.4613,9.4791,9.3726,9.4081,84000.0
2009-11-02 10:00:00,15.93,15.97,15.89,15.93,93150.0,9.4258,9.4495,9.4022,9.4258,93150.0
2009-11-02 10:30:00,15.93,15.97,15.89,15.89,79200.0,9.4258,9.4495,9.4022,9.4022,79200.0
2009-11-02 11:00:00,15.87,15.96,15.87,15.91,74850.0,9.3903,9.4436,9.3903,9.414,74850.0
2009-11-02 11:30:00,15.91,15.95,15.9,15.93,38550.0,9.414,9.4377,9.4081,9.4258,38550.0
2009-11-02 12:00:00,15.93,15.95,15.88,15.9,38550.0,9.4258,9.4377,9.3962,9.4081,38550.0
2009-11-02 12:30:00,15.89,15.91,15.82,15.86,69750.0,9.4022,9.414,9.3607,9.3844,69750.0
2009-11-02 13:00:00,15.86,15.99,15.83,15.94,57450.0,9.3844,9.4613,9.3667,9.4317,57450.0
2009-11-02 13:30:00,15.95,15.97,15.87,15.87,68550.0,9.4377,9.4495,9.3903,9.3903,68550.0
2009-11-02 14:00:00,15.87,15.92,15.84,15.92,43650.0,9.3903,9.4199,9.3726,9.4199,43650.0
2009-11-02 14:30:00,15.91,15.91,15.81,15.81,52200.0,9.414,9.414,9.3548,9.3548,52200.0
2009-11-02 15:00:00,15.81,15.86,15.79,15.85,92250.0,9.3548,9.3844,9.343,9.3785,92250.0
2009-11-02 15:30:00,15.85,15.91,15.83,15.87,121650.0,9.3785,9.414,9.3667,9.3903,121650.0
2009-11-03 09:30:00,15.78,15.91,15.71,15.91,70350.0,9.3371,9.414,9.2956,9.414,70350.0
2009-11-03 10:00:00,15.88,15.91,15.75,15.77,40500.0,9.3962,9.414,9.3193,9.3312,40500.0
2009-11-03 10:30:00,15.77,15.85,15.75,15.81,49050.0,9.3312,9.3785,9.3193,9.3548,49050.0
2009-11-03 11:00:00,15.81,15.84,15.75,15.78,33000.0,9.3548,9.3726,9.3193,9.3371,33000.0
2009-11-03 11:30:00,15.78,15.78,15.71,15.77,28050.0,9.3371,9.3371,9.2956,9.3312,28050.0
2009-11-03 12:00:00,15.78,15.83,15.78,15.81,44550.0,9.3371,9.3667,9.3371,9.3548,44550.0
2009-11-03 12:30:00,15.81,15.89,15.81,15.87,34950.0,9.3548,9.4022,9.3548,9.3903,34950.0
2009-11-03 13:00:00,15.86,15.91,15.85,15.88,37950.0,9.3844,9.414,9.3785,9.3962,37950.0
2009-11-03 13:30:00,15.88,15.93,15.88,15.93,27450.0,9.3962,9.4258,9.3962,9.4258,27450.0
2009-11-03 14:00:00,15.93,15.94,15.89,15.9,30300.0,9.4258,9.4317,9.4022,9.4081,30300.0
2009-11-03 14:30:00,15.91,15.91,15.84,15.85,32250.0,9.414,9.414,9.3726,9.3785,32250.0
2009-11-03 15:00:00,15.85,15.88,15.82,15.85,32400.0,9.3785,9.3962,9.3607,9.3785,32400.0
2009-11-03 15:30:00,15.85,15.93,15.85,15.88,106350.0,9.3785,9.4258,9.3785,9.3962,106350.0
2009-11-04 09:30:00,15.97,16.04,15.9,15.93,40200.0,9.4495,9.4909,9.4081,9.4258,40200.0
2009-11-04 10:00:00,15.93,16.01,15.89,15.94,46050.0,9.4258,9.4732,9.4022,9.4317,46050.0
2009-11-04 10:30:00,15.95,16.01,15.95,15.98,24450.0,9.4377,9.4732,9.4377,9.4554,24450.0
2009-11-04 11:00:00,15.97,15.99,15.95,15.99,15900.0,9.4495,9.4613,9.4377,9.4613,15900.0
2009-11-04 11:30:00,15.99,16.04,15.98,16.04,21600.0,9.4613,9.4909,9.4554,9.4909,21600.0
2009-11-04 12:00:00,16.03,16.05,16.01,16.03,29850.0,9.485,9.4968,9.4732,9.485,29850.0
2009-11-04 12:30:00,16.04,16.07,16.03,16.07,19500.0,9.4909,9.5087,9.485,9.5087,19500.0
2009-11-04 13:00:00,16.07,16.09,16.05,16.07,22650.0,9.5087,9.5205,9.4968,9.5087,22650.0
2009-11-04 13:30:00,16.07,16.08,16.05,16.06,18150.0,9.5087,9.5146,9.4968,9.5027,18150.0
2009-11-04 14:00:00,16.06,16.1,15.95,16.01,76200.0,9.5027,9.5264,9.4377,9.4732,76200.0
2009-11-04 14:30:00,15.99,16.13,15.99,16.07,64350.0,9.4613,9.5442,9.4613,9.5087,64350.0
2009-11-04 15:00:00,16.07,16.07,15.99,16.0,66900.0,9.5087,9.5087,9.4613,9.4672,66900.0
2009-11-04 15:30:00,16.0,16.04,15.92,15.94,153150.0,9.4672,9.4909,9.4199,9.4317,153150.0
2009-11-05 09:30:00,16.04,16.11,15.97,16.08,39900.0,9.4909,9.5323,9.4495,9.5146,39900.0
2009-11-05 10:00:00,16.07,16.13,16.06,16.08,36150.0,9.5087,9.5442,9.5027,9.5146,36150.0
2009-11-05 10:30:00,16.07,16.14,16.07,16.13,21150.0,9.5087,9.5501,9.5087,9.5442,21150.0
2009-11-05 11:00:00,16.13,16.18,16.11,16.18,20250.0,9.5442,9.5737,9.5323,9.5737,20250.0
2009-11-05 11:30:00,16.19,16.19,16.13,16.13,19650.0,9.5797,9.5797,9.5442,9.5442,19650.0
2009-11-05 12:00:00,16.14,16.15,16.11,16.13,25800.0,9.5501,9.556,9.5323,9.5442,25800.0
2009-11-05 12:30:00,16.13,16.16,16.13,16.16,13350.0,9.5442,9.5619,9.5442,9.5619,13350.0
2009-11-05 13:00:00,16.16,16.16,16.15,16.15,5400.0,9.5619,9.5619,9.556,9.556,5400.0
2009-11-05 13:30:00,16.15,16.2,16.14,16.14,12000.0,9.556,9.5856,9.5501,9.5501,12000.0
2009-11-05 14:00:00,16.15,16.15,16.1,16.11,16200.0,9.556,9.556,9.5264,9.5323,16200.0
2009-11-05 14:30:00,16.12,16.17,16.11,16.13,23850.0,9.5382,9.5678,9.5323,9.5442,23850.0
2009-11-05 15:00:00,16.13,16.15,16.11,16.11,23700.0,9.5442,9.556,9.5323,9.5323,23700.0
2009-11-05 15:30:00,16.11,16.23,16.1,16.23,133800.0,9.5323,9.6033,9.5264,9.6033,133800.0
2009-11-06 09:30:00,16.13,16.26,16.02,16.23,51150.0,9.5442,9.6211,9.4791,9.6033,51150.0
2009-11-06 10:00:00,16.23,16.24,16.14,16.14,38550.0,9.6033,9.6093,9.5501,9.5501,38550.0
2009-11-06 10:30:00,16.14,16.15,16.08,16.13,31800.0,9.5501,9.556,9.5146,9.5442,31800.0
2009-11-06 11:00:00,16.13,16.16,16.09,16.16,22200.0,9.5442,9.5619,9.5205,9.5619,22200.0
2009-11-06 11:30:00,16.16,16.17,16.11,16.12,20250.0,9.5619,9.5678,9.5323,9.5382,20250.0
2009-11-06 12:00:00,16.13,16.15,16.08,16.08,22650.0,9.5442,9.556,9.5146,9.5146,22650.0
2009-11-06 12:30:00,16.08,16.1,16.05,16.06,21000.0,9.5146,9.5264,9.4968,9.5027,21000.0
2009-11-06 13:00:00,16.07,16.09,16.05,16.08,16500.0,9.5087,9.5205,9.4968,9.5146,16500.0
2009-11-06 13:30:00,16.09,16.13,16.08,16.11,16800.0,9.5205,9.5442,9.5146,9.5323,16800.0
2009-11-06 14:00:00,16.11,16.11,16.07,16.07,17550.0,9.5323,9.5323,9.5087,9.5087,17550.0
2009-11-06 14:30:00,16.08,16.1,16.06,16.07,24900.0,9.5146,9.5264,9.5027,9.5087,24900.0
2009-11-06 15:00:00,16.07,16.08,16.04,16.06,33900.0,9.5087,9.5146,9.4909,9.5027,33900.0
2009-11-06 15:30:00,16.07,16.09,16.04,16.08,70050.0,9.5087,9.5205,9.4909,9.5146,70050.0
2009-11-09 09:30:00,16.14,16.17,16.02,16.15,50400.0,9.5501,9.5678,9.4791,9.556,50400.0
2009-11-09 10:00:00,16.15,16.17,16.14,16.16,33450.0,9.556,9.5678,9.5501,9.5619,33450.0
2009-11-09 10:30:00,16.16,16.18,16.14,16.15,26850.0,9.5619,9.5737,9.5501,9.556,26850.0
2009-11-09 11:00:00,16.15,16.18,16.13,16.17,41100.0,9.556,9.5737,9.5442,9.5678,41100.0
2009-11-09 11:30:00,16.17,16.21,16.17,16.21,21150.0,9.5678,9.5915,9.5678,9.5915,21150.0
2009-11-09 12:00:00,16.21,16.25,16.21,16.25,16500.0,9.5915,9.6152,9.5915,9.6152,16500.0
2009-11-09 12:30:00,16.24,16.27,16.24,16.26,14700.0,9.6093,9.627,9.6093,9.6211,14700.0
2009-11-09 13:00:00,16.26,16.29,16.26,16.27,24150.0,9.6211,9.6388,9.6211,9.627,24150.0
2009-11-09 13:30:00,16.28,16.31,16.26,16.31,26850.0,9.6329,9.6507,9.6211,9.6507,26850.0
2009-11-09 14:00:00,16.31,16.31,16.25,16.28,62850.0,9.6507,9.6507,9.6152,9.6329,62850.0
2009-11-09 14:30:00,16.29,16.31,16.28,16.29,51450.0,9.6388,9.6507,9.6329,9.6388,51450.0
2009-11-09 15:00:00,16.29,16.33,16.28,16.33,50250.0,9.6388,9.6625,9.6329,9.6625,50250.0
2009-11-09 15:30:00,16.33,16.37,16.29,16.35,112350.0,9.6625,9.6862,9.6388,9.6743,112350.0
2009-11-10 09:30:00,16.27,16.32,16.18,16.18,74850.0,9.627,9.6566,9.5737,9.5737,74850.0
2009-11-10 10:00:00,16.19,16.2,16.14,16.19,89400.0,9.5797,9.5856,9.5501,9.5797,89400.0
2009-11-10 10:30:00,16.19,16.23,16.16,16.22,99150.0,9.5797,9.6033,9.5619,9.5974,99150.0
2009-11-10 11:00:00,16.22,16.23,16.15,16.17,109200.0,9.5974,9.6033,9.556,9.5678,109200.0
2009-11-10 11:30:00,16.17,16.19,16.12,16.13,119400.0,9.5678,9.5797,9.5382,9.5442,119400.0
2009-11-10 12:00:00,16.12,16.13,16.11,16.11,69600.0,9.5382,9.5442,9.5323,9.5323,69600.0
2009-11-10 12:30:00,16.12,16.13,16.09,16.13,98700.0,9.5382,9.5442,9.5205,9.5442,98700.0
2009-11-10 13:00:00,16.13,16.13,16.09,16.09,58650.0,9.5442,9.5442,9.5205,9.5205,58650.0
2009-11-10 13:30:00,16.1,16.1,16.05,16.07,74400.0,9.5264,9.5264,9.4968,9.5087,74400.0
2009-11-10 14:00:00,16.08,16.11,16.07,16.09,81300.0,9.5146,9.5323,9.5087,9.5205,81300.0
2009-11-10 14:30:00,16.09,16.11,16.07,16.08,96600.0,9.5205,9.5323,9.5087,9.5146,96600.0
2009-11-10 15:00:00,16.08,16.11,16.06,16.07,142200.0,9.5146,9.5323,9.5027,9.5087,142200.0
2009-11-10 15:30:00,16.07,16.09,16.02,16.06,300450.0,9.5087,9.5205,9.4791,9.5027,300450.0
2009-11-11 09:30:00,16.11,16.15,15.97,16.15,66450.0,9.5323,9.556,9.4495,9.556,66450.0
2009-11-11 10:00:00,16.15,16.24,16.14,16.17,75900.0,9.556,9.6093,9.5501,9.5678,75900.0
2009-11-11 10:30:00,16.18,16.23,16.11,16.19,77400.0,9.5737,9.6033,9.5323,9.5797,77400.0
2009-11-11 11:00:00,16.18,16.2,16.14,16.15,39600.0,9.5737,9.5856,9.5501,9.556,39600.0
2009-11-11 11:30:00,16.17,16.21,16.15,16.21,83700.0,9.5678,9.5915,9.556,9.5915,83700.0
2009-11-11 12:00:00,16.2,16.2,16.17,16.19,27150.0,9.5856,9.5856,9.5678,9.5797,27150.0
2009-11-11 12:30:00,16.19,16.2,16.15,16.16,25650.0,9.5797,9.5856,9.556,9.5619,25650.0
2009-11-11 13:00:00,16.16,16.17,16.15,16.16,17100.0,9.5619,9.5678,9.556,9.5619,17100.0
2009-11-11 13:30:00,16.16,16.17,16.11,16.11,26850.0,9.5619,9.5678,9.5323,9.5323,26850.0
2009-11-11 14:00:00,16.11,16.11,16.07,16.08,29250.0,9.5323,9.5323,9.5087,9.5146,29250.0
2009-11-11 14:30:00,16.07,16.07,16.05,16.06,30900.0,9.5087,9.5087,9.4968,9.5027,30900.0
2009-11-11 15:00:00,16.07,16.08,16.04,16.07,84900.0,9.5087,9.5146,9.4909,9.5087,84900.0
2009-11-11 15:30:00,16.07,16.13,16.06,16.13,169950.0,9.5087,9.5442,9.5027,9.5442,169950.0
2009-11-12 09:30:00,16.05,16.17,16.01,16.15,55950.0,9.4968,9.5678,9.4732,9.556,55950.0
2009-11-12 10:00:00,16.16,16.16,16.04,16.04,49800.0,9.5619,9.5619,9.4909,9.4909,49800.0
2009-11-12 10:30:00,16.04,16.05,16.01,16.03,61050.0,9.4909,9.4968,9.4732,9.485,61050.0
2009-11-12 11:00:00,16.03,16.03,15.97,15.97,28500.0,9.485,9.485,9.4495,9.4495,28500.0
2009-11-12 11:30:00,15.97,15.97,15.93,15.97,35550.0,9.4495,9.4495,9.4258,9.4495,35550.0
2009-11-12 12:00:00,15.97,15.97,15.96,15.97,14100.0,9.4495,9.4495,9.4436,9.4495,14100.0
2009-11-12 12:30:00,15.96,15.96,15.91,15.92,36000.0,9.4436,9.4436,9.414,9.4199,36000.0
2009-11-12 13:00:00,15.91,15.92,15.87,15.88,25650.0,9.414,9.4199,9.3903,9.3962,25650.0
2009-11-12 13:30:00,15.89,15.89,15.87,15.88,18450.0,9.4022,9.4022,9.3903,9.3962,18450.0
2009-11-12 14:00:00,15.88,15.89,15.84,15.85,34200.0,9.3962,9.4022,9.3726,9.3785,34200.0
2009-11-12 14:30:00,15.85,15.89,15.79,15.8,60000.0,9.3785,9.4022,9.343,9.3489,60000.0
2009-11-12 15:00:00,15.8,15.83,15.75,15.83,52050.0,9.3489,9.3667,9.3193,9.3667,52050.0
2009-11-12 15:30:00,15.82,15.83,15.73,15.75,143550.0,9.3607,9.3667,9.3075,9.3193,143550.0
2009-11-13 09:30:00,15.75,15.79,15.68,15.71,46950.0,9.3193,9.343,9.2779,9.2956,46950.0
2009-11-13 10:00:00,15.71,15.74,15.65,15.71,78300.0,9.2956,9.3134,9.2601,9.2956,78300.0
2009-11-13 10:30:00,15.72,15.77,15.7,15.7,48600.0,9.3016,9.3312,9.2897,9.2897,48600.0
2009-11-13 11:00:00,15.71,15.73,15.71,15.73,18750.0,9.2956,9.3075,9.2956,9.3075,18750.0
2009-11-13 11:30:00,15.73,15.73,15.7,15.72,32850.0,9.3075,9.3075,9.2897,9.3016,32850.0
2009-11-13 12:00:00,15.71,15.78,15.71,15.77,30600.0,9.2956,9.3371,9.2956,9.3312,30600.0
2009-11-13 12:30:00,15.77,15.77,15.75,15.75,21150.0,9.3312,9.3312,9.3193,9.3193,21150.0
2009-11-13 13:00:00,15.76,15.76,15.74,15.75,15750.0,9.3252,9.3252,9.3134,9.3193,15750.0
2009-11-13 13:30:00,15.75,15.75,15.73,15.73,13650.0,9.3193,9.3193,9.3075,9.3075,13650.0
2009-11-13 14:00:00,15.73,15.75,15.72,15.73,28500.0,9.3075,9.3193,9.3016,9.3075,28500.0
2009-11-13 14:30:00,15.74,15.75,15.72,15.73,57600.0,9.3134,9.3193,9.3016,9.3075,57600.0
2009-11-13 15:00:00,15.73,15.76,15.73,15.74,42000.0,9.3075,9.3252,9.3075,9.3134,42000.0
2009-11-13 15:30:00,15.74,15.79,15.73,15.77,100350.0,9.3134,9.343,9.3075,9.3312,100350.0
2009-11-16 09:30:00,15.8,15.9,15.78,15.89,112800.0,9.3489,9.4081,9.3371,9.4022,112800.0
2009-11-16 10:00:00,15.89,15.95,15.88,15.91,44550.0,9.4022,9.4377,9.3962,9.414,44550.0
2009-11-16 10:30:00,15.91,15.93,15.89,15.93,30750.0,9.414,9.4258,9.4022,9.4258,30750.0
2009-11-16 11:00:00,15.93,15.93,15.9,15.92,10650.0,9.4258,9.4258,9.4081,9.4199,10650.0
2009-11-16 11:30:00,15.93,15.97,15.93,15.97,18300.0,9.4258,9.4495,9.4258,9.4495,18300.0
2009-11-16 12:00:00,15.98,15.98,15.9,15.93,19950.0,9.4554,9.4554,9.4081,9.4258,19950.0
2009-11-16 12:30:00,15.93,15.97,15.92,15.94,18600.0,9.4258,9.4495,9.4199,9.4317,18600.0
2009-11-16 13:00:00,15.94,15.98,15.94,15.95,18000.0,9.4317,9.4554,9.4317,9.4377,18000.0
2009-11-16 13:30:00,15.96,15.97,15.91,15.92,11700.0,9.4436,9.4495,9.414,9.4199,11700.0
2009-11-16 14:00:00,15.92,15.99,15.92,15.97,17250.0,9.4199,9.4613,9.4199,9.4495,17250.0
2009-11-16 14:30:00,15.98,16.0,15.96,15.99,73800.0,9.4554,9.4672,9.4436,9.4613,73800.0
2009-11-16 15:00:00,16.0,16.0,15.96,15.97,51300.0,9.4672,9.4672,9.4436,9.4495,51300.0
2009-11-16 15:30:00,15.97,15.99,15.95,15.99,82500.0,9.4495,9.4613,9.4377,9.4613,82500.0
2009-11-17 09:30:00,15.99,15.99,15.79,15.93,33300.0,9.4613,9.4613,9.343,9.4258,33300.0
2009-11-17 10:00:00,15.94,16.0,15.94,16.0,91800.0,9.4317,9.4672,9.4317,9.4672,91800.0
2009-11-17 10:30:00,15.99,16.0,15.97,15.99,33300.0,9.4613,9.4672,9.4495,9.4613,33300.0
2009-11-17 11:00:00,15.99,16.03,15.98,16.01,27000.0,9.4613,9.485,9.4554,9.4732,27000.0
2009-11-17 11:30:00,16.02,16.05,16.01,16.03,54150.0,9.4791,9.4968,9.4732,9.485,54150.0
2009-11-17 12:00:00,16.04,16.07,16.03,16.05,53100.0,9.4909,9.5087,9.485,9.4968,53100.0
2009-11-17 12:30:00,16.05,16.08,16.05,16.06,30750.0,9.4968,9.5146,9.4968,9.5027,30750.0
2009-11-17 13:00:00,16.06,16.13,16.05,16.11,118050.0,9.5027,9.5442,9.4968,9.5323,118050.0
2009-11-17 13:30:00,16.11,16.12,16.09,16.09,55500.0,9.5323,9.5382,9.5205,9.5205,55500.0
2009-11-17 14:00:00,16.09,16.11,16.09,16.1,39150.0,9.5205,9.5323,9.5205,9.5264,39150.0
2009-11-17 14:30:00,16.1,16.11,16.09,16.11,31800.0,9.5264,9.5323,9.5205,9.5323,31800.0
2009-11-17 15:00:00,16.11,16.11,16.1,16.11,32100.0,9.5323,9.5323,9.5264,9.5323,32100.0
2009-11-17 15:30:00,16.11,16.15,16.1,16.15,124500.0,9.5323,9.556,9.5264,9.556,124500.0
2009-11-18 09:30:00,16.17,16.17,16.03,16.04,39600.0,9.5678,9.5678,9.485,9.4909,39600.0
2009-11-18 10:00:00,16.04,16.07,16.03,16.05,30900.0,9.4909,9.5087,9.485,9.4968,30900.0
2009-11-18 10:30:00,16.05,16.11,16.05,16.1,30300.0,9.4968,9.5323,9.4968,9.5264,30300.0
2009-11-18 11:00:00,16.1,16.13,16.05,16.06,53550.0,9.5264,9.5442,9.4968,9.5027,53550.0
2009-11-18 11:30:00,16.06,16.07,16.04,16.05,9000.0,9.5027,9.5087,9.4909,9.4968,9000.0
2009-11-18 12:00:00,16.05,16.05,16.03,16.03,24750.0,9.4968,9.4968,9.485,9.485,24750.0
2009-11-18 12:30:00,16.03,16.05,15.97,15.97,81150.0,9.485,9.4968,9.4495,9.4495,81150.0
2009-11-18 13:00:00,15.97,15.99,15.93,15.93,31050.0,9.4495,9.4613,9.4258,9.4258,31050.0
2009-11-18 13:30:00,15.93,15.94,15.93,15.93,29250.0,9.4258,9.4317,9.4258,9.4258,29250.0
2009-11-18 14:00:00,15.93,15.96,15.93,15.96,30600.0,9.4258,9.4436,9.4258,9.4436,30600.0
2009-11-18 14:30:00,15.95,15.96,15.91,15.92,37050.0,9.4377,9.4436,9.414,9.4199,37050.0
2009-11-18 15:00:00,15.93,15.97,15.93,15.96,25050.0,9.4258,9.4495,9.4258,9.4436,25050.0
2009-11-18 15:30:00,15.96,15.97,15.93,15.95,66900.0,9.4436,9.4495,9.4258,9.4377,66900.0
2009-11-19 09:30:00,15.83,15.93,15.72,15.78,57300.0,9.3667,9.4258,9.3016,9.3371,57300.0
2009-11-19 10:00:00,15.76,15.79,15.75,15.79,31950.0,9.3252,9.343,9.3193,9.343,31950.0
2009-11-19 10:30:00,15.78,15.79,15.68,15.68,27000.0,9.3371,9.343,9.2779,9.2779,27000.0
2009-11-19 11:00:00,15.69,15.69,15.67,15.67,28350.0,9.2838,9.2838,9.272,9.272,28350.0
2009-11-19 11:30:00,15.67,15.69,15.62,15.63,27900.0,9.272,9.2838,9.2424,9.2483,27900.0
2009-11-19 12:00:00,15.63,15.63,15.59,15.59,21600.0,9.2483,9.2483,9.2246,9.2246,21600.0
2009-11-19 12:30:00,15.59,15.6,15.55,15.55,30450.0,9.2246,9.2306,9.201,9.201,30450.0
2009-11-19 13:00:00,15.55,15.56,15.55,15.55,13500.0,9.201,9.2069,9.201,9.201,13500.0
2009-11-19 13:30:00,15.55,15.55,15.52,15.52,32550.0,9.201,9.201,9.1832,9.1832,32550.0
2009-11-19 14:00:00,15.53,15.66,15.5,15.64,174900.0,9.1891,9.2661,9.1714,9.2542,174900.0
2009-11-19 14:30:00,15.65,15.65,15.61,15.61,23550.0,9.2601,9.2601,9.2365,9.2365,23550.0
2009-11-19 15:00:00,15.61,15.62,15.59,15.6,37050.0,9.2365,9.2424,9.2246,9.2306,37050.0
2009-11-19 15:30:00,15.6,15.7,15.6,15.69,170700.0,9.2306,9.2897,9.2306,9.2838,170700.0
2009-11-20 09:30:00,15.63,15.71,15.53,15.53,60300.0,9.2483,9.2956,9.1891,9.1891,60300.0
2009-11-20 10:00:00,15.53,15.61,15.53,15.59,22050.0,9.1891,9.2365,9.1891,9.2246,22050.0
2009-11-20 10:30:00,15.61,15.61,15.57,15.57,19950.0,9.2365,9.2365,9.2128,9.2128,19950.0
2009-11-20 11:00:00,15.57,15.59,15.55,15.55,29100.0,9.2128,9.2246,9.201,9.201,29100.0
2009-11-20 11:30:00,15.55,15.55,15.5,15.53,51600.0,9.201,9.201,9.1714,9.1891,51600.0
2009-11-20 12:00:00,15.53,15.53,15.5,15.52,25200.0,9.1891,9.1891,9.1714,9.1832,25200.0
2009-11-20 12:30:00,15.52,15.53,15.5,15.5,25500.0,9.1832,9.1891,9.1714,9.1714,25500.0
2009-11-20 13:00:00,15.5,15.51,15.49,15.49,16800.0,9.1714,9.1773,9.1655,9.1655,16800.0
2009-11-20 13:30:00,15.49,15.49,15.47,15.47,25800.0,9.1655,9.1655,9.1536,9.1536,25800.0
2009-11-20 14:00:00,15.47,15.47,15.47,15.47,34500.0,9.1536,9.1536,9.1536,9.1536,34500.0
2009-11-20 14:30:00,15.47,15.52,15.47,15.49,52200.0,9.1536,9.1832,9.1536,9.1655,52200.0
2009-11-20 15:00:00,15.49,15.52,15.49,15.51,33900.0,9.1655,9.1832,9.1655,9.1773,33900.0
2009-11-20 15:30:00,15.51,15.59,15.51,15.56,83550.0,9.1773,9.2246,9.1773,9.2069,83550.0
2009-11-23 09:30:00,15.73,15.85,15.67,15.81,49950.0,9.3075,9.3785,9.272,9.3548,49950.0
2009-11-23 10:00:00,15.83,15.92,15.81,15.81,32400.0,9.3667,9.4199,9.3548,9.3548,32400.0
2009-11-23 10:30:00,15.81,15.82,15.77,15.77,27300.0,9.3548,9.3607,9.3312,9.3312,27300.0
2009-11-23 11:00:00,15.78,15.79,15.75,15.76,33300.0,9.3371,9.343,9.3193,9.3252,33300.0
2009-11-23 11:30:00,15.75,15.76,15.71,15.71,28050.0,9.3193,9.3252,9.2956,9.2956,28050.0
2009-11-23 12:00:00,15.71,15.73,15.71,15.72,16050.0,9.2956,9.3075,9.2956,9.3016,16050.0
2009-11-23 12:30:00,15.71,15.72,15.66,15.66,53850.0,9.2956,9.3016,9.2661,9.2661,53850.0
2009-11-23 13:00:00,15.67,15.69,15.66,15.69,12600.0,9.272,9.2838,9.2661,9.2838,12600.0
2009-11-23 13:30:00,15.69,15.7,15.65,15.66,38400.0,9.2838,9.2897,9.2601,9.2661,38400.0
2009-11-23 14:00:00,15.66,15.66,15.59,15.61,58200.0,9.2661,9.2661,9.2246,9.2365,58200.0
2009-11-23 14:30:00,15.61,15.63,15.61,15.62,56250.0,9.2365,9.2483,9.2365,9.2424,56250.0
2009-11-23 15:00:00,15.63,15.65,15.63,15.65,31650.0,9.2483,9.2601,9.2483,9.2601,31650.0
2009-11-23 15:30:00,15.65,15.7,15.64,15.7,137100.0,9.2601,9.2897,9.2542,9.2897,137100.0
2009-11-24 09:30:00,15.69,15.69,15.51,15.52,39600.0,9.2838,9.2838,9.1773,9.1832,39600.0
2009-11-24 10:00:00,15.52,15.55,15.51,15.53,72450.0,9.1832,9.201,9.1773,9.1891,72450.0
2009-11-24 10:30:00,15.53,15.64,15.53,15.63,47700.0,9.1891,9.2542,9.1891,9.2483,47700.0
2009-11-24 11:00:00,15.63,15.63,15.57,15.6,28050.0,9.2483,9.2483,9.2128,9.2306,28050.0
2009-11-24 11:30:00,15.59,15.63,15.57,15.63,34350.0,9.2246,9.2483,9.2128,9.2483,34350.0
2009-11-24 12:00:00,15.63,15.65,15.61,15.64,27150.0,9.2483,9.2601,9.2365,9.2542,27150.0
2009-11-24 12:30:00,15.63,15.64,15.61,15.62,19950.0,9.2483,9.2542,9.2365,9.2424,19950.0
2009-11-24 13:00:00,15.62,15.67,15.61,15.65,34350.0,9.2424,9.272,9.2365,9.2601,34350.0
2009-11-24 13:30:00,15.66,15.66,15.63,15.63,16350.0,9.2661,9.2661,9.2483,9.2483,16350.0
2009-11-24 14:00:00,15.65,15.7,15.63,15.7,25200.0,9.2601,9.2897,9.2483,9.2897,25200.0
2009-11-24 14:30:00,15.7,15.73,15.67,15.72,37950.0,9.2897,9.3075,9.272,9.3016,37950.0
2009-11-24 15:00:00,15.73,15.73,15.7,15.73,35250.0,9.3075,9.3075,9.2897,9.3075,35250.0
2009-11-24 15:30:00,15.73,15.73,15.68,15.71,84900.0,9.3075,9.3075,9.2779,9.2956,84900.0
2009-11-25 09:30:00,15.77,15.81,15.73,15.79,22500.0,9.3312,9.3548,9.3075,9.343,22500.0
2009-11-25 10:00:00,15.78,15.82,15.77,15.81,32700.0,9.3371,9.3607,9.3312,9.3548,32700.0
2009-11-25 10:30:00,15.81,15.85,15.8,15.83,16800.0,9.3548,9.3785,9.3489,9.3667,16800.0
2009-11-25 11:00:00,15.83,15.89,15.83,15.89,22950.0,9.3667,9.4022,9.3667,9.4022,22950.0
2009-11-25 11:30:00,15.87,15.89,15.84,15.84,33450.0,9.3903,9.4022,9.3726,9.3726,33450.0
2009-11-25 12:00:00,15.85,15.86,15.83,15.84,22200.0,9.3785,9.3844,9.3667,9.3726,22200.0
2009-11-25 12:30:00,15.84,15.87,15.83,15.87,13950.0,9.3726,9.3903,9.3667,9.3903,13950.0
2009-11-25 13:00:00,15.86,15.87,15.85,15.87,19800.0,9.3844,9.3903,9.3785,9.3903,19800.0
2009-11-25 13:30:00,15.87,15.89,15.87,15.89,23550.0,9.3903,9.4022,9.3903,9.4022,23550.0
2009-11-25 14:00:00,15.88,15.91,15.88,15.91,34800.0,9.3962,9.414,9.3962,9.414,34800.0
2009-11-25 14:30:00,15.9,15.91,15.9,15.91,50700.0,9.4081,9.414,9.4081,9.414,50700.0
2009-11-25 15:00:00,15.91,15.93,15.91,15.92,79350.0,9.414,9.4258,9.414,9.4199,79350.0
2009-11-25 15:30:00,15.91,15.93,15.9,15.92,75150.0,9.414,9.4258,9.4081,9.4199,75150.0
2009-11-27 09:30:00,15.52,15.63,15.52,15.56,41100.0,9.1832,9.2483,9.1832,9.2069,41100.0
2009-11-27 10:00:00,15.56,15.67,15.56,15.66,28350.0,9.2069,9.272,9.2069,9.2661,28350.0
2009-11-27 10:30:00,15.65,15.82,15.64,15.81,30300.0,9.2601,9.3607,9.2542,9.3548,30300.0
2009-11-27 11:00:00,15.8,15.83,15.69,15.71,38700.0,9.3489,9.3667,9.2838,9.2956,38700.0
2009-11-27 11:30:00,15.7,15.72,15.68,15.72,16500.0,9.2897,9.3016,9.2779,9.3016,16500.0
2009-11-27 12:00:00,15.72,15.72,15.69,15.71,15750.0,9.3016,9.3016,9.2838,9.2956,15750.0
2009-11-27 12:30:00,15.71,15.75,15.65,15.66,37800.0,9.2956,9.3193,9.2601,9.2661,37800.0
2009-11-30 09:30:00,15.67,15.73,15.61,15.67,54600.0,9.272,9.3075,9.2365,9.272,54600.0
2009-11-30 10:00:00,15.68,15.71,15.63,15.65,77550.0,9.2779,9.2956,9.2483,9.2601,77550.0
2009-11-30 10:30:00,15.66,15.67,15.62,15.63,128550.0,9.2661,9.272,9.2424,9.2483,128550.0
2009-11-30 11:00:00,15.63,15.67,15.61,15.61,120450.0,9.2483,9.272,9.2365,9.2365,120450.0
2009-11-30 11:30:00,15.62,15.64,15.6,15.61,42450.0,9.2424,9.2542,9.2306,9.2365,42450.0
2009-11-30 12:00:00,15.6,15.65,15.59,15.61,42000.0,9.2306,9.2601,9.2246,9.2365,42000.0
2009-11-30 12:30:00,15.61,15.62,15.59,15.61,25950.0,9.2365,9.2424,9.2246,9.2365,25950.0
2009-11-30 13:00:00,15.61,15.62,15.58,15.58,41250.0,9.2365,9.2424,9.2187,9.2187,41250.0
2009-11-30 13:30:00,15.59,15.61,15.57,15.59,31650.0,9.2246,9.2365,9.2128,9.2246,31650.0
2009-11-30 14:00:00,15.59,15.61,15.57,15.59,37950.0,9.2246,9.2365,9.2128,9.2246,37950.0
2009-11-30 14:30:00,15.58,15.59,15.57,15.57,42000.0,9.2187,9.2246,9.2128,9.2128,42000.0
2009-11-30 15:00:00,15.57,15.63,15.57,15.63,143550.0,9.2128,9.2483,9.2128,9.2483,143550.0
2009-11-30 15:30:00,15.62,15.69,15.62,15.66,205800.0,9.2424,9.2838,9.2424,9.2661,205800.0
2009-12-01 09:30:00,15.78,15.96,15.73,15.8,69900.0,9.3371,9.4436,9.3075,9.3489,69900.0
2009-12-01 10:00:00,15.79,15.84,15.76,15.81,69450.0,9.343,9.3726,9.3252,9.3548,69450.0
2009-12-01 10:30:00,15.81,15.83,15.8,15.8,40800.0,9.3548,9.3667,9.3489,9.3489,40800.0
2009-12-01 11:00:00,15.81,15.82,15.8,15.81,36000.0,9.3548,9.3607,9.3489,9.3548,36000.0
2009-12-01 11:30:00,15.81,15.84,15.8,15.83,24000.0,9.3548,9.3726,9.3489,9.3667,24000.0
2009-12-01 12:00:00,15.84,15.85,15.83,15.84,15900.0,9.3726,9.3785,9.3667,9.3726,15900.0
2009-12-01 12:30:00,15.83,15.84,15.82,15.82,12300.0,9.3667,9.3726,9.3607,9.3607,12300.0
2009-12-01 13:00:00,15.82,15.83,15.82,15.82,16050.0,9.3607,9.3667,9.3607,9.3607,16050.0
2009-12-01 13:30:00,15.83,15.83,15.8,15.8,15600.0,9.3667,9.3667,9.3489,9.3489,15600.0
2009-12-01 14:00:00,15.81,15.81,15.78,15.78,49200.0,9.3548,9.3548,9.3371,9.3371,49200.0
2009-12-01 14:30:00,15.78,15.79,15.74,15.74,56850.0,9.3371,9.343,9.3134,9.3134,56850.0
2009-12-01 15:00:00,15.75,15.75,15.74,15.74,121950.0,9.3193,9.3193,9.3134,9.3134,121950.0
2009-12-01 15:30:00,15.74,15.76,15.73,15.75,205050.0,9.3134,9.3252,9.3075,9.3193,205050.0
2009-12-02 09:30:00,15.77,15.88,15.7,15.78,79950.0,9.3312,9.3962,9.2897,9.3371,79950.0
2009-12-02 10:00:00,15.79,15.84,15.78,15.83,116550.0,9.343,9.3726,9.3371,9.3667,116550.0
2009-12-02 10:30:00,15.83,15.84,15.77,15.77,118950.0,9.3667,9.3726,9.3312,9.3312,118950.0
2009-12-02 11:00:00,15.77,15.77,15.67,15.67,123900.0,9.3312,9.3312,9.272,9.272,123900.0
2009-12-02 11:30:00,15.68,15.7,15.65,15.69,124650.0,9.2779,9.2897,9.2601,9.2838,124650.0
2009-12-02 12:00:00,15.7,15.72,15.67,15.7,86850.0,9.2897,9.3016,9.272,9.2897,86850.0
2009-12-02 12:30:00,15.7,15.71,15.67,15.69,151650.0,9.2897,9.2956,9.272,9.2838,151650.0
2009-12-02 13:00:00,15.69,15.7,15.53,15.56,239400.0,9.2838,9.2897,9.1891,9.2069,239400.0
2009-12-02 13:30:00,15.56,15.56,15.45,15.48,230400.0,9.2069,9.2069,9.1418,9.1596,230400.0
2009-12-02 14:00:00,15.48,15.6,15.47,15.6,196800.0,9.1596,9.2306,9.1536,9.2306,196800.0
2009-12-02 14:30:00,15.59,15.65,15.59,15.61,195600.0,9.2246,9.2601,9.2246,9.2365,195600.0
2009-12-02 15:00:00,15.62,15.66,15.61,15.64,111150.0,9.2424,9.2661,9.2365,9.2542,111150.0
2009-12-02 15:30:00,15.65,15.72,15.64,15.71,176550.0,9.2601,9.3016,9.2542,9.2956,176550.0
2009-12-03 09:30:00,15.72,15.79,15.63,15.65,146250.0,9.3016,9.343,9.2483,9.2601,146250.0
2009-12-03 10:00:00,15.64,15.66,15.59,15.64,133500.0,9.2542,9.2661,9.2246,9.2542,133500.0
2009-12-03 10:30:00,15.64,15.65,15.6,15.61,69750.0,9.2542,9.2601,9.2306,9.2365,69750.0
2009-12-03 11:00:00,15.61,15.62,15.57,15.59,44100.0,9.2365,9.2424,9.2128,9.2246,44100.0
2009-12-03 11:30:00,15.59,15.61,15.57,15.61,38550.0,9.2246,9.2365,9.2128,9.2365,38550.0
2009-12-03 12:00:00,15.61,15.61,15.57,15.59,27300.0,9.2365,9.2365,9.2128,9.2246,27300.0
2009-12-03 12:30:00,15.59,15.6,15.57,15.59,18450.0,9.2246,9.2306,9.2128,9.2246,18450.0
2009-12-03 13:00:00,15.58,15.61,15.58,15.61,35250.0,9.2187,9.2365,9.2187,9.2365,35250.0
2009-12-03 13:30:00,15.61,15.62,15.59,15.61,28800.0,9.2365,9.2424,9.2246,9.2365,28800.0
2009-12-03 14:00:00,15.61,15.63,15.61,15.63,27900.0,9.2365,9.2483,9.2365,9.2483,27900.0
2009-12-03 14:30:00,15.63,15.7,15.63,15.69,159000.0,9.2483,9.2897,9.2483,9.2838,159000.0
2009-12-03 15:00:00,15.69,15.73,15.69,15.73,73650.0,9.2838,9.3075,9.2838,9.3075,73650.0
2009-12-03 15:30:00,15.73,15.74,15.62,15.62,179250.0,9.3075,9.3134,9.2424,9.2424,179250.0
2009-12-04 09:30:00,15.84,15.86,15.69,15.7,166200.0,9.3726,9.3844,9.2838,9.2897,166200.0
2009-12-04 10:00:00,15.71,15.72,15.61,15.62,99000.0,9.2956,9.3016,9.2365,9.2424,99000.0
2009-12-04 10:30:00,15.62,15.66,15.57,15.66,136350.0,9.2424,9.2661,9.2128,9.2661,136350.0
2009-12-04 11:00:00,15.67,15.72,15.63,15.69,94350.0,9.272,9.3016,9.2483,9.2838,94350.0
2009-12-04 11:30:00,15.68,15.72,15.55,15.58,127950.0,9.2779,9.3016,9.201,9.2187,127950.0
2009-12-04 12:00:00,15.59,15.64,15.57,15.62,77250.0,9.2246,9.2542,9.2128,9.2424,77250.0
2009-12-04 12:30:00,15.62,15.7,15.62,15.68,74850.0,9.2424,9.2897,9.2424,9.2779,74850.0
2009-12-04 13:00:00,15.67,15.71,15.62,15.62,38100.0,9.272,9.2956,9.2424,9.2424,38100.0
2009-12-04 13:30:00,15.62,15.65,15.59,15.6,105300.0,9.2424,9.2601,9.2246,9.2306,105300.0
2009-12-04 14:00:00,15.61,15.62,15.57,15.6,46050.0,9.2365,9.2424,9.2128,9.2306,46050.0
2009-12-04 14:30:00,15.61,15.65,15.6,15.65,38250.0,9.2365,9.2601,9.2306,9.2601,38250.0
2009-12-04 15:00:00,15.63,15.68,15.63,15.65,35100.0,9.2483,9.2779,9.2483,9.2601,35100.0
2009-12-04 15:30:00,15.66,15.73,15.65,15.72,106950.0,9.2661,9.3075,9.2601,9.3016,106950.0
2009-12-07 09:30:00,15.75,15.84,15.6,15.79,52500.0,9.3193,9.3726,9.2306,9.343,52500.0
2009-12-07 10:00:00,15.79,15.81,15.73,15.76,67350.0,9.343,9.3548,9.3075,9.3252,67350.0
2009-12-07 10:30:00,15.76,15.81,15.73,15.73,58350.0,9.3252,9.3548,9.3075,9.3075,58350.0
2009-12-07 11:00:00,15.74,15.77,15.74,15.77,41250.0,9.3134,9.3312,9.3134,9.3312,41250.0
2009-12-07 11:30:00,15.77,15.79,15.77,15.79,16500.0,9.3312,9.343,9.3312,9.343,16500.0
2009-12-07 12:00:00,15.79,15.85,15.79,15.85,33600.0,9.343,9.3785,9.343,9.3785,33600.0
2009-12-07 12:30:00,15.85,15.89,15.85,15.87,58950.0,9.3785,9.4022,9.3785,9.3903,58950.0
2009-12-07 13:00:00,15.86,15.89,15.85,15.89,44550.0,9.3844,9.4022,9.3785,9.4022,44550.0
2009-12-07 13:30:00,15.89,15.92,15.89,15.92,33150.0,9.4022,9.4199,9.4022,9.4199,33150.0
2009-12-07 14:00:00,15.92,15.93,15.91,15.93,45600.0,9.4199,9.4258,9.414,9.4258,45600.0
2009-12-07 14:30:00,15.93,15.93,15.85,15.88,63300.0,9.4258,9.4258,9.3785,9.3962,63300.0
2009-12-07 15:00:00,15.88,15.89,15.84,15.86,46500.0,9.3962,9.4022,9.3726,9.3844,46500.0
2009-12-07 15:30:00,15.86,15.91,15.85,15.89,126300.0,9.3844,9.414,9.3785,9.4022,126300.0
2009-12-08 09:30:00,15.84,15.84,15.68,15.69,65400.0,9.3726,9.3726,9.2779,9.2838,65400.0
2009-12-08 10:00:00,15.69,15.82,15.69,15.79,73800.0,9.2838,9.3607,9.2838,9.343,73800.0
2009-12-08 10:30:00,15.79,15.87,15.78,15.82,48600.0,9.343,9.3903,9.3371,9.3607,48600.0
2009-12-08 11:00:00,15.81,15.95,15.81,15.94,73200.0,9.3548,9.4377,9.3548,9.4317,73200.0
2009-12-08 11:30:00,15.93,15.97,15.92,15.93,25800.0,9.4258,9.4495,9.4199,9.4258,25800.0
2009-12-08 12:00:00,15.93,15.93,15.85,15.86,39600.0,9.4258,9.4258,9.3785,9.3844,39600.0
2009-12-08 12:30:00,15.87,15.89,15.85,15.89,24900.0,9.3903,9.4022,9.3785,9.4022,24900.0
2009-12-08 13:00:00,15.89,15.9,15.81,15.83,31950.0,9.4022,9.4081,9.3548,9.3667,31950.0
2009-12-08 13:30:00,15.84,15.85,15.83,15.85,18900.0,9.3726,9.3785,9.3667,9.3785,18900.0
2009-12-08 14:00:00,15.84,15.85,15.82,15.83,30150.0,9.3726,9.3785,9.3607,9.3667,30150.0
2009-12-08 14:30:00,15.83,15.84,15.8,15.82,39600.0,9.3667,9.3726,9.3489,9.3607,39600.0
2009-12-08 15:00:00,15.81,15.88,15.81,15.87,67050.0,9.3548,9.3962,9.3548,9.3903,67050.0
2009-12-08 15:30:00,15.88,15.94,15.87,15.91,223050.0,9.3962,9.4317,9.3903,9.414,223050.0
2009-12-09 09:30:00,15.96,15.96,15.79,15.83,59250.0,9.4436,9.4436,9.343,9.3667,59250.0
2009-12-09 10:00:00,15.83,15.83,15.79,15.82,97050.0,9.3667,9.3667,9.343,9.3607,97050.0
2009-12-09 10:30:00,15.82,15.9,15.77,15.9,108000.0,9.3607,9.4081,9.3312,9.4081,108000.0
2009-12-09 11:00:00,15.9,15.93,15.9,15.91,84450.0,9.4081,9.4258,9.4081,9.414,84450.0
2009-12-09 11:30:00,15.9,15.91,15.86,15.87,45300.0,9.4081,9.414,9.3844,9.3903,45300.0
2009-12-09 12:00:00,15.86,15.87,15.81,15.83,96600.0,9.3844,9.3903,9.3548,9.3667,96600.0
2009-12-09 12:30:00,15.83,15.83,15.78,15.81,60900.0,9.3667,9.3667,9.3371,9.3548,60900.0
2009-12-09 13:00:00,15.8,15.83,15.74,15.77,105750.0,9.3489,9.3667,9.3134,9.3312,105750.0
2009-12-09 13:30:00,15.77,15.78,15.74,15.74,49500.0,9.3312,9.3371,9.3134,9.3134,49500.0
2009-12-09 14:00:00,15.74,15.84,15.74,15.79,70200.0,9.3134,9.3726,9.3134,9.343,70200.0
2009-12-09 14:30:00,15.77,15.81,15.77,15.79,88050.0,9.3312,9.3548,9.3312,9.343,88050.0
2009-12-09 15:00:00,15.79,15.89,15.78,15.89,70650.0,9.343,9.4022,9.3371,9.4022,70650.0
2009-12-09 15:30:00,15.89,15.91,15.81,15.85,198750.0,9.4022,9.414,9.3548,9.3785,198750.0
2009-12-10 09:30:00,15.94,16.07,15.91,16.06,110100.0,9.4317,9.5087,9.414,9.5027,110100.0
2009-12-10 10:00:00,16.06,16.1,15.96,16.0,65400.0,9.5027,9.5264,9.4436,9.4672,65400.0
2009-12-10 10:30:00,15.99,16.04,15.99,16.0,45750.0,9.4613,9.4909,9.4613,9.4672,45750.0
2009-12-10 11:00:00,16.0,16.02,15.98,15.99,25200.0,9.4672,9.4791,9.4554,9.4613,25200.0
2009-12-10 11:30:00,15.99,16.03,15.97,16.02,27450.0,9.4613,9.485,9.4495,9.4791,27450.0
2009-12-10 12:00:00,16.03,16.05,16.01,16.05,36450.0,9.485,9.4968,9.4732,9.4968,36450.0
2009-12-10 12:30:00,16.04,16.05,16.03,16.03,31350.0,9.4909,9.4968,9.485,9.485,31350.0
2009-12-10 13:00:00,16.03,16.05,16.0,16.01,46500.0,9.485,9.4968,9.4672,9.4732,46500.0
2009-12-10 13:30:00,16.01,16.01,15.98,16.01,49050.0,9.4732,9.4732,9.4554,9.4732,49050.0
2009-12-10 14:00:00,16.01,16.06,15.99,16.05,42900.0,9.4732,9.5027,9.4613,9.4968,42900.0
2009-12-10 14:30:00,16.05,16.07,16.03,16.03,59400.0,9.4968,9.5087,9.485,9.485,59400.0
2009-12-10 15:00:00,16.03,16.03,15.97,15.99,86100.0,9.485,9.485,9.4495,9.4613,86100.0
2009-12-10 15:30:00,15.99,16.01,15.98,16.01,124200.0,9.4613,9.4732,9.4554,9.4732,124200.0
2009-12-11 09:30:00,15.96,16.04,15.94,16.01,86250.0,9.5212,9.5689,9.5093,9.551,86250.0
2009-12-11 10:00:00,16.01,16.11,15.99,16.07,98850.0,9.551,9.6107,9.5391,9.5868,98850.0
2009-12-11 10:30:00,16.07,16.11,16.06,16.1,81450.0,9.5868,9.6107,9.5809,9.6047,81450.0
2009-12-11 11:00:00,16.1,16.1,16.05,16.08,74850.0,9.6047,9.6047,9.5749,9.5928,74850.0
2009-12-11 11:30:00,16.09,16.13,16.07,16.11,66900.0,9.5988,9.6226,9.5868,9.6107,66900.0
2009-12-11 12:00:00,16.11,16.2,16.1,16.17,68400.0,9.6107,9.6644,9.6047,9.6465,68400.0
2009-12-11 12:30:00,16.18,16.2,16.17,16.2,31800.0,9.6524,9.6644,9.6465,9.6644,31800.0
2009-12-11 13:00:00,16.2,16.21,16.17,16.21,81900.0,9.6644,9.6703,9.6465,9.6703,81900.0
2009-12-11 13:30:00,16.2,16.21,16.19,16.19,51750.0,9.6644,9.6703,9.6584,9.6584,51750.0
2009-12-11 14:00:00,16.18,16.21,16.18,16.21,61200.0,9.6524,9.6703,9.6524,9.6703,61200.0
2009-12-11 14:30:00,16.21,16.25,16.2,16.25,154350.0,9.6703,9.6942,9.6644,9.6942,154350.0
2009-12-11 15:00:00,16.25,16.3,16.23,16.3,132750.0,9.6942,9.724,9.6823,9.724,132750.0
2009-12-11 15:30:00,16.3,16.32,16.2,16.23,260550.0,9.724,9.736,9.6644,9.6823,260550.0
2009-12-14 09:30:00,16.52,16.61,16.37,16.4,118200.0,9.8553,9.909,9.7658,9.7837,118200.0
2009-12-14 10:00:00,16.4,16.41,16.36,16.41,104850.0,9.7837,9.7897,9.7598,9.7897,104850.0
2009-12-14 10:30:00,16.41,16.45,16.4,16.44,73950.0,9.7897,9.8135,9.7837,9.8076,73950.0
2009-12-14 11:00:00,16.44,16.44,16.39,16.41,56250.0,9.8076,9.8076,9.7777,9.7897,56250.0
2009-12-14 11:30:00,16.41,16.45,16.39,16.41,99450.0,9.7897,9.8135,9.7777,9.7897,99450.0
2009-12-14 12:00:00,16.42,16.46,16.41,16.45,61200.0,9.7956,9.8195,9.7897,9.8135,61200.0
2009-12-14 12:30:00,16.43,16.45,16.4,16.41,93300.0,9.8016,9.8135,9.7837,9.7897,93300.0
2009-12-14 13:00:00,16.41,16.43,16.4,16.4,74400.0,9.7897,9.8016,9.7837,9.7837,74400.0
2009-12-14 13:30:00,16.4,16.46,16.37,16.45,112350.0,9.7837,9.8195,9.7658,9.8135,112350.0
2009-12-14 14:00:00,16.44,16.46,16.41,16.41,78300.0,9.8076,9.8195,9.7897,9.7897,78300.0
2009-12-14 14:30:00,16.42,16.44,16.4,16.41,110550.0,9.7956,9.8076,9.7837,9.7897,110550.0
2009-12-14 15:00:00,16.41,16.41,16.35,16.35,56850.0,9.7897,9.7897,9.7539,9.7539,56850.0
2009-12-14 15:30:00,16.35,16.39,16.35,16.35,205050.0,9.7539,9.7777,9.7539,9.7539,205050.0
2009-12-15 09:30:00,16.36,16.4,16.33,16.34,124200.0,9.7598,9.7837,9.7419,9.7479,124200.0
2009-12-15 10:00:00,16.35,16.37,16.33,16.35,72900.0,9.7539,9.7658,9.7419,9.7539,72900.0
2009-12-15 10:30:00,16.37,16.37,16.33,16.33,69450.0,9.7658,9.7658,9.7419,9.7419,69450.0
2009-12-15 11:00:00,16.34,16.34,16.28,16.29,52350.0,9.7479,9.7479,9.7121,9.7181,52350.0
2009-12-15 11:30:00,16.29,16.3,16.29,16.3,34950.0,9.7181,9.724,9.7181,9.724,34950.0
2009-12-15 12:00:00,16.3,16.31,16.29,16.29,34050.0,9.724,9.73,9.7181,9.7181,34050.0
2009-12-15 12:30:00,16.29,16.29,16.27,16.29,29700.0,9.7181,9.7181,9.7061,9.7181,29700.0
2009-12-15 13:00:00,16.28,16.34,16.27,16.33,97200.0,9.7121,9.7479,9.7061,9.7419,97200.0
2009-12-15 13:30:00,16.33,16.42,16.33,16.41,73200.0,9.7419,9.7956,9.7419,9.7897,73200.0
2009-12-15 14:00:00,16.42,16.45,16.41,16.43,81450.0,9.7956,9.8135,9.7897,9.8016,81450.0
2009-12-15 14:30:00,16.42,16.46,16.42,16.43,58950.0,9.7956,9.8195,9.7956,9.8016,58950.0
2009-12-15 15:00:00,16.43,16.45,16.43,16.45,97950.0,9.8016,9.8135,9.8016,9.8135,97950.0
2009-12-15 15:30:00,16.45,16.51,16.44,16.49,451500.0,9.8135,9.8493,9.8076,9.8374,451500.0
2009-12-16 09:30:00,16.63,16.67,16.53,16.63,111000.0,9.9209,9.9448,9.8612,9.9209,111000.0
2009-12-16 10:00:00,16.63,16.75,16.58,16.6,188250.0,9.9209,9.9925,9.8911,9.903,188250.0
2009-12-16 10:30:00,16.61,16.69,16.61,16.65,106950.0,9.909,9.9567,9.909,9.9328,106950.0
2009-12-16 11:00:00,16.66,16.67,16.65,16.67,26850.0,9.9388,9.9448,9.9328,9.9448,26850.0
2009-12-16 11:30:00,16.67,16.67,16.65,16.67,30750.0,9.9448,9.9448,9.9328,9.9448,30750.0
2009-12-16 12:00:00,16.67,16.71,16.66,16.69,71850.0,9.9448,9.9686,9.9388,9.9567,71850.0
2009-12-16 12:30:00,16.69,16.71,16.69,16.69,51450.0,9.9567,9.9686,9.9567,9.9567,51450.0
2009-12-16 13:00:00,16.69,16.69,16.67,16.67,48000.0,9.9567,9.9567,9.9448,9.9448,48000.0
2009-12-16 13:30:00,16.67,16.73,16.67,16.73,89250.0,9.9448,9.9806,9.9448,9.9806,89250.0
2009-12-16 14:00:00,16.73,16.73,16.68,16.72,95250.0,9.9806,9.9806,9.9507,9.9746,95250.0
2009-12-16 14:30:00,16.72,16.74,16.68,16.69,82200.0,9.9746,9.9865,9.9507,9.9567,82200.0
2009-12-16 15:00:00,16.68,16.68,16.6,16.6,130200.0,9.9507,9.9507,9.903,9.903,130200.0
2009-12-16 15:30:00,16.61,16.65,16.6,16.65,126900.0,9.909,9.9328,9.903,9.9328,126900.0
2009-12-17 09:30:00,16.61,16.62,16.44,16.44,41400.0,9.909,9.9149,9.8076,9.8076,41400.0
2009-12-17 10:00:00,16.45,16.49,16.41,16.48,88950.0,9.8135,9.8374,9.7897,9.8314,88950.0
2009-12-17 10:30:00,16.48,16.54,16.45,16.53,53550.0,9.8314,9.8672,9.8135,9.8612,53550.0
2009-12-17 11:00:00,16.54,16.57,16.53,16.54,53700.0,9.8672,9.8851,9.8612,9.8672,53700.0
2009-12-17 11:30:00,16.53,16.54,16.5,16.52,61050.0,9.8612,9.8672,9.8434,9.8553,61050.0
2009-12-17 12:00:00,16.52,16.53,16.49,16.5,51000.0,9.8553,9.8612,9.8374,9.8434,51000.0
2009-12-17 12:30:00,16.5,16.5,16.4,16.4,67350.0,9.8434,9.8434,9.7837,9.7837,67350.0
2009-12-17 13:00:00,16.41,16.45,16.4,16.44,42750.0,9.7897,9.8135,9.7837,9.8076,42750.0
2009-12-17 13:30:00,16.44,16.49,16.44,16.49,36150.0,9.8076,9.8374,9.8076,9.8374,36150.0
2009-12-17 14:00:00,16.49,16.49,16.47,16.48,40200.0,9.8374,9.8374,9.8255,9.8314,40200.0
2009-12-17 14:30:00,16.48,16.48,16.43,16.43,76950.0,9.8314,9.8314,9.8016,9.8016,76950.0
2009-12-17 15:00:00,16.43,16.44,16.41,16.42,82350.0,9.8016,9.8076,9.7897,9.7956,82350.0
2009-12-17 15:30:00,16.42,16.45,16.41,16.43,153900.0,9.7956,9.8135,9.7897,9.8016,153900.0
2009-12-18 09:30:00,16.47,16.62,16.45,16.59,204750.0,9.8255,9.9149,9.8135,9.897,204750.0
2009-12-18 10:00:00,16.59,16.65,16.55,16.6,48150.0,9.897,9.9328,9.8732,9.903,48150.0
2009-12-18 10:30:00,16.6,16.6,16.49,16.53,45900.0,9.903,9.903,9.8374,9.8612,45900.0
2009-12-18 11:00:00,16.53,16.54,16.41,16.46,35250.0,9.8612,9.8672,9.7897,9.8195,35250.0
2009-12-18 11:30:00,16.45,16.46,16.38,16.38,44700.0,9.8135,9.8195,9.7718,9.7718,44700.0
2009-12-18 12:00:00,16.37,16.39,16.35,16.37,46950.0,9.7658,9.7777,9.7539,9.7658,46950.0
2009-12-18 12:30:00,16.37,16.37,16.37,16.37,24450.0,9.7658,9.7658,9.7658,9.7658,24450.0
2009-12-18 13:00:00,16.37,16.43,16.37,16.43,30600.0,9.7658,9.8016,9.7658,9.8016,30600.0
2009-12-18 13:30:00,16.43,16.45,16.43,16.43,75450.0,9.8016,9.8135,9.8016,9.8016,75450.0
2009-12-18 14:00:00,16.43,16.45,16.43,16.43,39900.0,9.8016,9.8135,9.8016,9.8016,39900.0
2009-12-18 14:30:00,16.43,16.46,16.43,16.45,45300.0,9.8016,9.8195,9.8016,9.8135,45300.0
2009-12-18 15:00:00,16.45,16.46,16.43,16.43,73050.0,9.8135,9.8195,9.8016,9.8016,73050.0
2009-12-18 15:30:00,16.43,16.44,16.33,16.34,351000.0,9.8016,9.8076,9.7419,9.7479,351000.0
2009-12-21 09:30:00,16.46,16.61,16.43,16.49,34050.0,9.8195,9.909,9.8016,9.8374,34050.0
2009-12-21 10:00:00,16.48,16.55,16.46,16.49,62550.0,9.8314,9.8732,9.8195,9.8374,62550.0
2009-12-21 10:30:00,16.49,16.52,16.49,16.49,55500.0,9.8374,9.8553,9.8374,9.8374,55500.0
2009-12-21 11:00:00,16.49,16.51,16.47,16.5,36150.0,9.8374,9.8493,9.8255,9.8434,36150.0
2009-12-21 11:30:00,16.5,16.51,16.49,16.51,37800.0,9.8434,9.8493,9.8374,9.8493,37800.0
2009-12-21 12:00:00,16.5,16.52,16.47,16.47,62550.0,9.8434,9.8553,9.8255,9.8255,62550.0
2009-12-21 12:30:00,16.47,16.49,16.46,16.48,72750.0,9.8255,9.8374,9.8195,9.8314,72750.0
2009-12-21 13:00:00,16.48,16.49,16.45,16.46,76500.0,9.8314,9.8374,9.8135,9.8195,76500.0
2009-12-21 13:30:00,16.46,16.49,16.45,16.48,42300.0,9.8195,9.8374,9.8135,9.8314,42300.0
2009-12-21 14:00:00,16.49,16.51,16.48,16.51,49050.0,9.8374,9.8493,9.8314,9.8493,49050.0
2009-12-21 14:30:00,16.51,16.51,16.45,16.46,79200.0,9.8493,9.8493,9.8135,9.8195,79200.0
2009-12-21 15:00:00,16.47,16.47,16.43,16.43,93600.0,9.8255,9.8255,9.8016,9.8016,93600.0
2009-12-21 15:30:00,16.43,16.44,16.37,16.39,218250.0,9.8016,9.8076,9.7658,9.7777,218250.0
2009-12-22 09:30:00,16.41,16.5,16.39,16.45,158850.0,9.7897,9.8434,9.7777,9.8135,158850.0
2009-12-22 10:00:00,16.46,16.5,16.42,16.47,140100.0,9.8195,9.8434,9.7956,9.8255,140100.0
2009-12-22 10:30:00,16.48,16.48,16.38,16.39,63000.0,9.8314,9.8314,9.7718,9.7777,63000.0
2009-12-22 11:00:00,16.38,16.41,16.38,16.4,78750.0,9.7718,9.7897,9.7718,9.7837,78750.0
2009-12-22 11:30:00,16.41,16.42,16.38,16.39,73800.0,9.7897,9.7956,9.7718,9.7777,73800.0
2009-12-22 12:00:00,16.4,16.4,16.37,16.37,51150.0,9.7837,9.7837,9.7658,9.7658,51150.0
2009-12-22 12:30:00,16.38,16.38,16.3,16.31,58950.0,9.7718,9.7718,9.724,9.73,58950.0
2009-12-22 13:00:00,16.31,16.35,16.28,16.29,67800.0,9.73,9.7539,9.7121,9.7181,67800.0
2009-12-22 13:30:00,16.29,16.34,16.29,16.33,130500.0,9.7181,9.7479,9.7181,9.7419,130500.0
2009-12-22 14:00:00,16.34,16.35,16.33,16.34,118650.0,9.7479,9.7539,9.7419,9.7479,118650.0
2009-12-22 14:30:00,16.34,16.35,16.33,16.33,44550.0,9.7479,9.7539,9.7419,9.7419,44550.0
2009-12-22 15:00:00,16.33,16.34,16.31,16.33,93000.0,9.7419,9.7479,9.73,9.7419,93000.0
2009-12-22 15:30:00,16.33,16.36,16.31,16.35,246900.0,9.7419,9.7598,9.73,9.7539,246900.0
2009-12-23 09:30:00,16.32,16.42,16.32,16.4,117300.0,9.736,9.7956,9.736,9.7837,117300.0
2009-12-23 10:00:00,16.39,16.43,16.34,16.39,52800.0,9.7777,9.8016,9.7479,9.7777,52800.0
2009-12-23 10:30:00,16.39,16.45,16.39,16.45,123450.0,9.7777,9.8135,9.7777,9.8135,123450.0
2009-12-23 11:00:00,16.45,16.48,16.43,16.45,38700.0,9.8135,9.8314,9.8016,9.8135,38700.0
2009-12-23 11:30:00,16.46,16.53,16.45,16.51,55200.0,9.8195,9.8612,9.8135,9.8493,55200.0
2009-12-23 12:00:00,16.51,16.51,16.49,16.51,19500.0,9.8493,9.8493,9.8374,9.8493,19500.0
2009-12-23 12:30:00,16.51,16.53,16.5,16.53,27600.0,9.8493,9.8612,9.8434,9.8612,27600.0
2009-12-23 13:00:00,16.53,16.53,16.51,16.53,61950.0,9.8612,9.8612,9.8493,9.8612,61950.0
2009-12-23 13:30:00,16.53,16.58,16.52,16.58,79500.0,9.8612,9.8911,9.8553,9.8911,79500.0
2009-12-23 14:00:00,16.57,16.58,16.55,16.55,54150.0,9.8851,9.8911,9.8732,9.8732,54150.0
2009-12-23 14:30:00,16.56,16.57,16.55,16.55,63150.0,9.8791,9.8851,9.8732,9.8732,63150.0
2009-12-23 15:00:00,16.55,16.58,16.53,16.57,120750.0,9.8732,9.8911,9.8612,9.8851,120750.0
2009-12-23 15:30:00,16.57,16.59,16.55,16.59,148500.0,9.8851,9.897,9.8732,9.897,148500.0
2009-12-24 09:30:00,16.65,16.69,16.59,16.65,26700.0,9.9328,9.9567,9.897,9.9328,26700.0
2009-12-24 10:00:00,16.65,16.67,16.61,16.64,19050.0,9.9328,9.9448,9.909,9.9269,19050.0
2009-12-24 10:30:00,16.63,16.63,16.56,16.62,22650.0,9.9209,9.9209,9.8791,9.9149,22650.0
2009-12-24 11:00:00,16.62,16.62,16.58,16.58,18600.0,9.9149,9.9149,9.8911,9.8911,18600.0
2009-12-24 11:30:00,16.59,16.61,16.58,16.59,18600.0,9.897,9.909,9.8911,9.897,18600.0
2009-12-24 12:00:00,16.59,16.65,16.59,16.65,30600.0,9.897,9.9328,9.897,9.9328,30600.0
2009-12-24 12:30:00,16.64,16.71,16.64,16.7,103650.0,9.9269,9.9686,9.9269,9.9627,103650.0
2009-12-28 09:30:00,16.71,16.71,16.62,16.69,46800.0,9.9686,9.9686,9.9149,9.9567,46800.0
2009-12-28 10:00:00,16.68,16.69,16.61,16.61,35850.0,9.9507,9.9567,9.909,9.909,35850.0
2009-12-28 10:30:00,16.61,16.62,16.54,16.55,55650.0,9.909,9.9149,9.8672,9.8732,55650.0
2009-12-28 11:00:00,16.55,16.61,16.54,16.6,54000.0,9.8732,9.909,9.8672,9.903,54000.0
2009-12-28 11:30:00,16.6,16.61,16.59,16.61,42150.0,9.903,9.909,9.897,9.909,42150.0
2009-12-28 12:00:00,16.61,16.61,16.59,16.6,26850.0,9.909,9.909,9.897,9.903,26850.0
2009-12-28 12:30:00,16.61,16.61,16.59,16.6,31650.0,9.909,9.909,9.897,9.903,31650.0
2009-12-28 13:00:00,16.61,16.61,16.55,16.55,51000.0,9.909,9.909,9.8732,9.8732,51000.0
2009-12-28 13:30:00,16.55,16.55,16.51,16.52,52200.0,9.8732,9.8732,9.8493,9.8553,52200.0
2009-12-28 14:00:00,16.53,16.54,16.5,16.51,55200.0,9.8612,9.8672,9.8434,9.8493,55200.0
2009-12-28 14:30:00,16.51,16.51,16.48,16.49,87000.0,9.8493,9.8493,9.8314,9.8374,87000.0
2009-12-28 15:00:00,16.5,16.54,16.49,16.53,100200.0,9.8434,9.8672,9.8374,9.8612,100200.0
2009-12-28 15:30:00,16.53,16.56,16.51,16.55,129900.0,9.8612,9.8791,9.8493,9.8732,129900.0
2009-12-29 09:30:00,16.59,16.63,16.57,16.61,25500.0,9.897,9.9209,9.8851,9.909,25500.0
2009-12-29 10:00:00,16.61,16.63,16.58,16.62,68250.0,9.909,9.9209,9.8911,9.9149,68250.0
2009-12-29 10:30:00,16.63,16.63,16.54,16.57,67500.0,9.9209,9.9209,9.8672,9.8851,67500.0
2009-12-29 11:00:00,16.57,16.57,16.46,16.5,135300.0,9.8851,9.8851,9.8195,9.8434,135300.0
2009-12-29 11:30:00,16.51,16.51,16.45,16.46,107700.0,9.8493,9.8493,9.8135,9.8195,107700.0
2009-12-29 12:00:00,16.47,16.5,16.45,16.48,48750.0,9.8255,9.8434,9.8135,9.8314,48750.0
2009-12-29 12:30:00,16.47,16.5,16.45,16.49,37650.0,9.8255,9.8434,9.8135,9.8374,37650.0
2009-12-29 13:00:00,16.49,16.51,16.46,16.46,64200.0,9.8374,9.8493,9.8195,9.8195,64200.0
2009-12-29 13:30:00,16.46,16.47,16.45,16.47,71850.0,9.8195,9.8255,9.8135,9.8255,71850.0
2009-12-29 14:00:00,16.47,16.51,16.47,16.5,28350.0,9.8255,9.8493,9.8255,9.8434,28350.0
2009-12-29 14:30:00,16.51,16.55,16.5,16.55,67650.0,9.8493,9.8732,9.8434,9.8732,67650.0
2009-12-29 15:00:00,16.54,16.57,16.53,16.56,75450.0,9.8672,9.8851,9.8612,9.8791,75450.0
2009-12-29 15:30:00,16.55,16.57,16.43,16.55,278700.0,9.8732,9.8851,9.8016,9.8732,278700.0
2009-12-30 09:30:00,16.55,16.68,16.45,16.67,52350.0,9.8732,9.9507,9.8135,9.9448,52350.0
2009-12-30 10:00:00,16.67,16.71,16.62,16.62,84750.0,9.9448,9.9686,9.9149,9.9149,84750.0
2009-12-30 10:30:00,16.62,16.63,16.5,16.51,83700.0,9.9149,9.9209,9.8434,9.8493,83700.0
2009-12-30 11:00:00,16.52,16.53,16.46,16.46,53700.0,9.8553,9.8612,9.8195,9.8195,53700.0
2009-12-30 11:30:00,16.47,16.5,16.45,16.47,54300.0,9.8255,9.8434,9.8135,9.8255,54300.0
2009-12-30 12:00:00,16.49,16.51,16.45,16.45,65550.0,9.8374,9.8493,9.8135,9.8135,65550.0
2009-12-30 12:30:00,16.46,16.46,16.42,16.43,76950.0,9.8195,9.8195,9.7956,9.8016,76950.0
2009-12-30 13:00:00,16.43,16.43,16.39,16.39,93900.0,9.8016,9.8016,9.7777,9.7777,93900.0
2009-12-30 13:30:00,16.4,16.41,16.39,16.41,95400.0,9.7837,9.7897,9.7777,9.7897,95400.0
2009-12-30 14:00:00,16.4,16.41,16.38,16.4,94350.0,9.7837,9.7897,9.7718,9.7837,94350.0
2009-12-30 14:30:00,16.4,16.43,16.37,16.41,167850.0,9.7837,9.8016,9.7658,9.7897,167850.0
2009-12-30 15:00:00,16.41,16.42,16.35,16.36,127950.0,9.7897,9.7956,9.7539,9.7598,127950.0
2009-12-30 15:30:00,16.35,16.47,16.35,16.43,231450.0,9.7539,9.8255,9.7539,9.8016,231450.0
2009-12-31 09:30:00,16.44,16.45,16.39,16.42,64050.0,9.8076,9.8135,9.7777,9.7956,64050.0
2009-12-31 10:00:00,16.41,16.41,16.35,16.39,79650.0,9.7897,9.7897,9.7539,9.7777,79650.0
2009-12-31 10:30:00,16.39,16.39,16.27,16.33,160500.0,9.7777,9.7777,9.7061,9.7419,160500.0
2009-12-31 11:00:00,16.33,16.35,16.29,16.31,93150.0,9.7419,9.7539,9.7181,9.73,93150.0
2009-12-31 11:30:00,16.3,16.31,16.28,16.29,47100.0,9.724,9.73,9.7121,9.7181,47100.0
2009-12-31 12:00:00,16.29,16.32,16.27,16.27,57000.0,9.7181,9.736,9.7061,9.7061,57000.0
2009-12-31 12:30:00,16.26,16.28,16.25,16.27,46950.0,9.7002,9.7121,9.6942,9.7061,46950.0
2009-12-31 13:00:00,16.26,16.27,16.24,16.25,24300.0,9.7002,9.7061,9.6882,9.6942,24300.0
2009-12-31 13:30:00,16.25,16.25,16.25,16.25,32400.0,9.6942,9.6942,9.6942,9.6942,32400.0
2009-12-31 14:00:00,16.25,16.28,16.24,16.25,76950.0,9.6942,9.7121,9.6882,9.6942,76950.0
2009-12-31 14:30:00,16.25,16.27,16.25,16.26,64650.0,9.6942,9.7061,9.6942,9.7002,64650.0
2009-12-31 15:00:00,16.25,16.28,16.25,16.25,77250.0,9.6942,9.7121,9.6942,9.6942,77250.0
2009-12-31 15:30:00,16.25,16.26,16.13,16.13,250800.0,9.6942,9.7002,9.6226,9.6226,250800.0
2010-01-04 09:30:00,16.19,16.33,16.19,16.27,89550.0,9.6584,9.7419,9.6584,9.7061,89550.0
2010-01-04 10:00:00,16.29,16.37,16.23,16.35,202800.0,9.7181,9.7658,9.6823,9.7539,202800.0
2010-01-04 10:30:00,16.37,16.39,16.33,16.34,64950.0,9.7658,9.7777,9.7419,9.7479,64950.0
2010-01-04 11:00:00,16.34,16.37,16.32,16.35,64200.0,9.7479,9.7658,9.736,9.7539,64200.0
2010-01-04 11:30:00,16.35,16.37,16.33,16.33,60900.0,9.7539,9.7658,9.7419,9.7419,60900.0
2010-01-04 12:00:00,16.33,16.35,16.31,16.35,63150.0,9.7419,9.7539,9.73,9.7539,63150.0
2010-01-04 12:30:00,16.34,16.36,16.33,16.33,66900.0,9.7479,9.7598,9.7419,9.7419,66900.0
2010-01-04 13:00:00,16.33,16.35,16.33,16.34,56550.0,9.7419,9.7539,9.7419,9.7479,56550.0
2010-01-04 13:30:00,16.34,16.35,16.33,16.34,69450.0,9.7479,9.7539,9.7419,9.7479,69450.0
2010-01-04 14:00:00,16.34,16.35,16.33,16.35,58350.0,9.7479,9.7539,9.7419,9.7539,58350.0
2010-01-04 14:30:00,16.34,16.37,16.34,16.36,53550.0,9.7479,9.7658,9.7479,9.7598,53550.0
2010-01-04 15:00:00,16.36,16.37,16.32,16.33,147300.0,9.7598,9.7658,9.736,9.7419,147300.0
2010-01-04 15:30:00,16.33,16.4,16.31,16.4,203400.0,9.7419,9.7837,9.73,9.7837,203400.0
2010-01-05 09:30:00,16.37,16.48,16.35,16.35,74850.0,9.7658,9.8314,9.7539,9.7539,74850.0
2010-01-05 10:00:00,16.35,16.38,16.22,16.22,87300.0,9.7539,9.7718,9.6763,9.6763,87300.0
2010-01-05 10:30:00,16.23,16.23,16.17,16.19,67800.0,9.6823,9.6823,9.6465,9.6584,67800.0
2010-01-05 11:00:00,16.19,16.19,16.15,16.17,67050.0,9.6584,9.6584,9.6346,9.6465,67050.0
2010-01-05 11:30:00,16.17,16.19,16.15,16.17,171000.0,9.6465,9.6584,9.6346,9.6465,171000.0
2010-01-05 12:00:00,16.16,16.19,16.13,16.17,76500.0,9.6405,9.6584,9.6226,9.6465,76500.0
2010-01-05 12:30:00,16.16,16.19,16.09,16.1,81000.0,9.6405,9.6584,9.5988,9.6047,81000.0
2010-01-05 13:00:00,16.09,16.12,16.08,16.09,60000.0,9.5988,9.6167,9.5928,9.5988,60000.0
2010-01-05 13:30:00,16.09,16.15,16.07,16.11,110400.0,9.5988,9.6346,9.5868,9.6107,110400.0
2010-01-05 14:00:00,16.12,16.15,16.11,16.13,64200.0,9.6167,9.6346,9.6107,9.6226,64200.0
2010-01-05 14:30:00,16.13,16.16,16.12,16.14,61350.0,9.6226,9.6405,9.6167,9.6286,61350.0
2010-01-05 15:00:00,16.15,16.17,16.13,16.15,99000.0,9.6346,9.6465,9.6226,9.6346,99000.0
2010-01-05 15:30:00,16.14,16.24,16.14,16.22,162300.0,9.6286,9.6882,9.6286,9.6763,162300.0
2010-01-06 09:30:00,16.27,16.33,16.19,16.31,99600.0,9.7061,9.7419,9.6584,9.73,99600.0
2010-01-06 10:00:00,16.31,16.36,16.31,16.33,91350.0,9.73,9.7598,9.73,9.7419,91350.0
2010-01-06 10:30:00,16.32,16.32,16.21,16.25,59850.0,9.736,9.736,9.6703,9.6942,59850.0
2010-01-06 11:00:00,16.25,16.27,16.23,16.23,54750.0,9.6942,9.7061,9.6823,9.6823,54750.0
2010-01-06 11:30:00,16.24,16.25,16.2,16.2,55500.0,9.6882,9.6942,9.6644,9.6644,55500.0
2010-01-06 12:00:00,16.21,16.24,16.21,16.21,50850.0,9.6703,9.6882,9.6703,9.6703,50850.0
2010-01-06 12:30:00,16.23,16.25,16.21,16.22,97800.0,9.6823,9.6942,9.6703,9.6763,97800.0
2010-01-06 13:00:00,16.23,16.24,16.2,16.23,31950.0,9.6823,9.6882,9.6644,9.6823,31950.0
2010-01-06 13:30:00,16.23,16.26,16.19,16.2,115650.0,9.6823,9.7002,9.6584,9.6644,115650.0
2010-01-06 14:00:00,16.2,16.22,16.17,16.19,99750.0,9.6644,9.6763,9.6465,9.6584,99750.0
2010-01-06 14:30:00,16.18,16.19,16.18,16.18,53550.0,9.6524,9.6584,9.6524,9.6524,53550.0
2010-01-06 15:00:00,16.18,16.2,16.18,16.19,117000.0,9.6524,9.6644,9.6524,9.6584,117000.0
2010-01-06 15:30:00,16.19,16.23,16.17,16.22,259350.0,9.6584,9.6823,9.6465,9.6763,259350.0
2010-01-07 09:30:00,16.21,16.23,16.13,16.14,101550.0,9.6703,9.6823,9.6226,9.6286,101550.0
2010-01-07 10:00:00,16.13,16.14,16.07,16.07,87900.0,9.6226,9.6286,9.5868,9.5868,87900.0
2010-01-07 10:30:00,16.07,16.11,16.05,16.08,112800.0,9.5868,9.6107,9.5749,9.5928,112800.0
2010-01-07 11:00:00,16.09,16.09,15.98,16.01,116100.0,9.5988,9.5988,9.5331,9.551,116100.0
2010-01-07 11:30:00,16.01,16.06,16.0,16.04,114450.0,9.551,9.5809,9.5451,9.5689,114450.0
2010-01-07 12:00:00,16.04,16.07,16.01,16.07,73650.0,9.5689,9.5868,9.551,9.5868,73650.0
2010-01-07 12:30:00,16.06,16.07,16.01,16.03,61650.0,9.5809,9.5868,9.551,9.563,61650.0
2010-01-07 13:00:00,16.03,16.06,16.01,16.01,48750.0,9.563,9.5809,9.551,9.551,48750.0
2010-01-07 13:30:00,16.01,16.04,15.99,15.99,105450.0,9.551,9.5689,9.5391,9.5391,105450.0
2010-01-07 14:00:00,16.0,16.01,15.96,15.98,103050.0,9.5451,9.551,9.5212,9.5331,103050.0
2010-01-07 14:30:00,15.98,16.01,15.97,15.99,70800.0,9.5331,9.551,9.5272,9.5391,70800.0
2010-01-07 15:00:00,15.99,16.03,15.97,15.99,104550.0,9.5391,9.563,9.5272,9.5391,104550.0
2010-01-07 15:30:00,15.99,16.07,15.99,16.05,112950.0,9.5391,9.5868,9.5391,9.5749,112950.0
2010-01-08 09:30:00,16.07,16.07,15.98,15.99,123000.0,9.5868,9.5868,9.5331,9.5391,123000.0
2010-01-08 10:00:00,16.01,16.02,15.98,15.99,84750.0,9.551,9.557,9.5331,9.5391,84750.0
2010-01-08 10:30:00,15.99,16.01,15.95,16.0,128700.0,9.5391,9.551,9.5152,9.5451,128700.0
2010-01-08 11:00:00,16.0,16.0,15.97,15.98,61350.0,9.5451,9.5451,9.5272,9.5331,61350.0
2010-01-08 11:30:00,15.97,15.99,15.97,15.97,58350.0,9.5272,9.5391,9.5272,9.5272,58350.0
2010-01-08 12:00:00,15.97,16.01,15.96,16.0,70050.0,9.5272,9.551,9.5212,9.5451,70050.0
2010-01-08 12:30:00,16.0,16.02,15.97,15.99,40500.0,9.5451,9.557,9.5272,9.5391,40500.0
2010-01-08 13:00:00,15.99,15.99,15.95,15.95,58350.0,9.5391,9.5391,9.5152,9.5152,58350.0
2010-01-08 13:30:00,15.96,15.98,15.91,15.93,97050.0,9.5212,9.5331,9.4914,9.5033,97050.0
2010-01-08 14:00:00,15.92,15.97,15.91,15.95,104700.0,9.4973,9.5272,9.4914,9.5152,104700.0
2010-01-08 14:30:00,15.95,15.99,15.94,15.97,73650.0,9.5152,9.5391,9.5093,9.5272,73650.0
2010-01-08 15:00:00,15.97,15.99,15.95,15.97,97200.0,9.5272,9.5391,9.5152,9.5272,97200.0
2010-01-08 15:30:00,15.97,16.01,15.97,16.01,102750.0,9.5272,9.551,9.5272,9.551,102750.0
2010-01-11 09:30:00,16.1,16.12,16.01,16.07,60750.0,9.6047,9.6167,9.551,9.5868,60750.0
2010-01-11 10:00:00,16.07,16.08,16.0,16.01,154650.0,9.5868,9.5928,9.5451,9.551,154650.0
2010-01-11 10:30:00,16.01,16.03,15.99,16.0,143550.0,9.551,9.563,9.5391,9.5451,143550.0
2010-01-11 11:00:00,15.99,16.02,15.97,16.0,72150.0,9.5391,9.557,9.5272,9.5451,72150.0
2010-01-11 11:30:00,16.0,16.01,15.99,16.0,94200.0,9.5451,9.551,9.5391,9.5451,94200.0
2010-01-11 12:00:00,16.0,16.01,15.97,15.97,72300.0,9.5451,9.551,9.5272,9.5272,72300.0
2010-01-11 12:30:00,15.97,16.0,15.93,15.95,152700.0,9.5272,9.5451,9.5033,9.5152,152700.0
2010-01-11 13:00:00,15.95,15.99,15.94,15.98,88950.0,9.5152,9.5391,9.5093,9.5331,88950.0
2010-01-11 13:30:00,15.99,16.01,15.97,15.97,58800.0,9.5391,9.551,9.5272,9.5272,58800.0
2010-01-11 14:00:00,15.98,15.98,15.93,15.96,85350.0,9.5331,9.5331,9.5033,9.5212,85350.0
2010-01-11 14:30:00,15.95,15.99,15.95,15.98,91800.0,9.5152,9.5391,9.5152,9.5331,91800.0
2010-01-11 15:00:00,15.99,16.01,15.96,15.97,147000.0,9.5391,9.551,9.5212,9.5272,147000.0
2010-01-11 15:30:00,15.97,16.01,15.96,15.99,223200.0,9.5272,9.551,9.5212,9.5391,223200.0
2010-01-12 09:30:00,15.94,15.97,15.91,15.92,40950.0,9.5093,9.5272,9.4914,9.4973,40950.0
2010-01-12 10:00:00,15.91,15.98,15.89,15.98,127200.0,9.4914,9.5331,9.4794,9.5331,127200.0
2010-01-12 10:30:00,15.99,16.02,15.97,16.01,144750.0,9.5391,9.557,9.5272,9.551,144750.0
2010-01-12 11:00:00,16.01,16.07,16.0,16.05,88950.0,9.551,9.5868,9.5451,9.5749,88950.0
2010-01-12 11:30:00,16.06,16.11,16.05,16.06,92700.0,9.5809,9.6107,9.5749,9.5809,92700.0
2010-01-12 12:00:00,16.06,16.07,16.0,16.04,128250.0,9.5809,9.5868,9.5451,9.5689,128250.0
2010-01-12 12:30:00,16.04,16.05,16.03,16.04,87600.0,9.5689,9.5749,9.563,9.5689,87600.0
2010-01-12 13:00:00,16.05,16.06,16.01,16.05,80250.0,9.5749,9.5809,9.551,9.5749,80250.0
2010-01-12 13:30:00,16.05,16.06,16.03,16.06,54300.0,9.5749,9.5809,9.563,9.5809,54300.0
2010-01-12 14:00:00,16.05,16.07,16.03,16.05,254400.0,9.5749,9.5868,9.563,9.5749,254400.0
2010-01-12 14:30:00,16.05,16.13,16.05,16.12,184200.0,9.5749,9.6226,9.5749,9.6167,184200.0
2010-01-12 15:00:00,16.11,16.17,16.11,16.17,222300.0,9.6107,9.6465,9.6107,9.6465,222300.0
2010-01-12 15:30:00,16.17,16.2,16.13,16.18,352350.0,9.6465,9.6644,9.6226,9.6524,352350.0
2010-01-13 09:30:00,16.17,16.19,16.03,16.04,98550.0,9.6465,9.6584,9.563,9.5689,98550.0
2010-01-13 10:00:00,16.04,16.15,16.03,16.15,76500.0,9.5689,9.6346,9.563,9.6346,76500.0
2010-01-13 10:30:00,16.15,16.18,16.05,16.05,100200.0,9.6346,9.6524,9.5749,9.5749,100200.0
2010-01-13 11:00:00,16.06,16.1,16.05,16.08,72600.0,9.5809,9.6047,9.5749,9.5928,72600.0
2010-01-13 11:30:00,16.08,16.11,16.07,16.11,45900.0,9.5928,9.6107,9.5868,9.6107,45900.0
2010-01-13 12:00:00,16.11,16.13,16.08,16.08,46800.0,9.6107,9.6226,9.5928,9.5928,46800.0
2010-01-13 12:30:00,16.09,16.13,16.08,16.11,79800.0,9.5988,9.6226,9.5928,9.6107,79800.0
2010-01-13 13:00:00,16.11,16.11,16.09,16.09,40650.0,9.6107,9.6107,9.5988,9.5988,40650.0
2010-01-13 13:30:00,16.09,16.14,16.09,16.11,96000.0,9.5988,9.6286,9.5988,9.6107,96000.0
2010-01-13 14:00:00,16.11,16.12,16.07,16.11,55650.0,9.6107,9.6167,9.5868,9.6107,55650.0
2010-01-13 14:30:00,16.1,16.21,16.1,16.21,80550.0,9.6047,9.6703,9.6047,9.6703,80550.0
2010-01-13 15:00:00,16.21,16.21,16.17,16.18,63600.0,9.6703,9.6703,9.6465,9.6524,63600.0
2010-01-13 15:30:00,16.17,16.21,16.15,16.19,161100.0,9.6465,9.6703,9.6346,9.6584,161100.0
2010-01-14 09:30:00,16.12,16.21,16.12,16.13,38850.0,9.6167,9.6703,9.6167,9.6226,38850.0
2010-01-14 10:00:00,16.13,16.17,16.11,16.13,46950.0,9.6226,9.6465,9.6107,9.6226,46950.0
2010-01-14 10:30:00,16.15,16.17,16.15,16.16,184800.0,9.6346,9.6465,9.6346,9.6405,184800.0
2010-01-14 11:00:00,16.16,16.21,16.16,16.21,31650.0,9.6405,9.6703,9.6405,9.6703,31650.0
2010-01-14 11:30:00,16.2,16.23,16.2,16.21,57750.0,9.6644,9.6823,9.6644,9.6703,57750.0
2010-01-14 12:00:00,16.2,16.23,16.2,16.23,53850.0,9.6644,9.6823,9.6644,9.6823,53850.0
2010-01-14 12:30:00,16.22,16.25,16.21,16.23,55950.0,9.6763,9.6942,9.6703,9.6823,55950.0
2010-01-14 13:00:00,16.23,16.23,16.19,16.21,52800.0,9.6823,9.6823,9.6584,9.6703,52800.0
2010-01-14 13:30:00,16.21,16.25,16.21,16.25,61350.0,9.6703,9.6942,9.6703,9.6942,61350.0
2010-01-14 14:00:00,16.25,16.25,16.23,16.23,62850.0,9.6942,9.6942,9.6823,9.6823,62850.0
2010-01-14 14:30:00,16.23,16.24,16.21,16.21,86250.0,9.6823,9.6882,9.6703,9.6703,86250.0
2010-01-14 15:00:00,16.21,16.24,16.2,16.23,103350.0,9.6703,9.6882,9.6644,9.6823,103350.0
2010-01-14 15:30:00,16.22,16.25,16.21,16.24,136650.0,9.6763,9.6942,9.6703,9.6882,136650.0
2010-01-15 09:30:00,16.19,16.23,16.13,16.19,53700.0,9.6584,9.6823,9.6226,9.6584,53700.0
2010-01-15 10:00:00,16.19,16.19,16.17,16.17,94650.0,9.6584,9.6584,9.6465,9.6465,94650.0
2010-01-15 10:30:00,16.17,16.17,16.07,16.09,67050.0,9.6465,9.6465,9.5868,9.5988,67050.0
2010-01-15 11:00:00,16.09,16.12,16.03,16.11,59250.0,9.5988,9.6167,9.563,9.6107,59250.0
2010-01-15 11:30:00,16.1,16.11,16.09,16.1,41700.0,9.6047,9.6107,9.5988,9.6047,41700.0
2010-01-15 12:00:00,16.09,16.11,16.08,16.08,53550.0,9.5988,9.6107,9.5928,9.5928,53550.0
2010-01-15 12:30:00,16.08,16.11,16.07,16.07,42750.0,9.5928,9.6107,9.5868,9.5868,42750.0
2010-01-15 13:00:00,16.07,16.1,16.07,16.1,30750.0,9.5868,9.6047,9.5868,9.6047,30750.0
2010-01-15 13:30:00,16.1,16.19,16.09,16.18,82200.0,9.6047,9.6584,9.5988,9.6524,82200.0
2010-01-15 14:00:00,16.17,16.18,16.09,16.09,50850.0,9.6465,9.6524,9.5988,9.5988,50850.0
2010-01-15 14:30:00,16.09,16.1,16.07,16.08,49200.0,9.5988,9.6047,9.5868,9.5928,49200.0
2010-01-15 15:00:00,16.09,16.15,16.08,16.13,70950.0,9.5988,9.6346,9.5928,9.6226,70950.0
2010-01-15 15:30:00,16.14,16.2,16.13,16.17,114300.0,9.6286,9.6644,9.6226,9.6465,114300.0
2010-01-19 09:30:00,16.21,16.34,16.08,16.3,125100.0,9.6703,9.7479,9.5928,9.724,125100.0
2010-01-19 10:00:00,16.3,16.37,16.25,16.36,68100.0,9.724,9.7658,9.6942,9.7598,68100.0
2010-01-19 10:30:00,16.36,16.44,16.33,16.43,48750.0,9.7598,9.8076,9.7419,9.8016,48750.0
2010-01-19 11:00:00,16.43,16.43,16.37,16.37,29850.0,9.8016,9.8016,9.7658,9.7658,29850.0
2010-01-19 11:30:00,16.37,16.4,16.37,16.39,53100.0,9.7658,9.7837,9.7658,9.7777,53100.0
2010-01-19 12:00:00,16.39,16.42,16.39,16.41,25050.0,9.7777,9.7956,9.7777,9.7897,25050.0
2010-01-19 12:30:00,16.41,16.41,16.39,16.4,44550.0,9.7897,9.7897,9.7777,9.7837,44550.0
2010-01-19 13:00:00,16.4,16.4,16.37,16.38,24600.0,9.7837,9.7837,9.7658,9.7718,24600.0
2010-01-19 13:30:00,16.37,16.39,16.37,16.38,40800.0,9.7658,9.7777,9.7658,9.7718,40800.0
2010-01-19 14:00:00,16.38,16.38,16.37,16.37,13950.0,9.7718,9.7718,9.7658,9.7658,13950.0
2010-01-19 14:30:00,16.38,16.39,16.37,16.38,46800.0,9.7718,9.7777,9.7658,9.7718,46800.0
2010-01-19 15:00:00,16.38,16.41,16.37,16.39,38250.0,9.7718,9.7897,9.7658,9.7777,38250.0
2010-01-19 15:30:00,16.39,16.41,16.37,16.4,122550.0,9.7777,9.7897,9.7658,9.7837,122550.0
2010-01-20 09:30:00,16.25,16.27,16.12,16.17,43650.0,9.6942,9.7061,9.6167,9.6465,43650.0
2010-01-20 10:00:00,16.15,16.16,16.13,16.14,35850.0,9.6346,9.6405,9.6226,9.6286,35850.0
2010-01-20 10:30:00,16.13,16.13,16.07,16.1,76200.0,9.6226,9.6226,9.5868,9.6047,76200.0
2010-01-20 11:00:00,16.09,16.13,16.07,16.11,66900.0,9.5988,9.6226,9.5868,9.6107,66900.0
2010-01-20 11:30:00,16.12,16.12,16.08,16.1,39900.0,9.6167,9.6167,9.5928,9.6047,39900.0
2010-01-20 12:00:00,16.11,16.12,16.1,16.1,27600.0,9.6107,9.6167,9.6047,9.6047,27600.0
2010-01-20 12:30:00,16.1,16.13,16.1,16.13,29850.0,9.6047,9.6226,9.6047,9.6226,29850.0
2010-01-20 13:00:00,16.13,16.21,16.11,16.21,123750.0,9.6226,9.6703,9.6107,9.6703,123750.0
2010-01-20 13:30:00,16.21,16.26,16.19,16.21,77100.0,9.6703,9.7002,9.6584,9.6703,77100.0
2010-01-20 14:00:00,16.21,16.27,16.19,16.27,87150.0,9.6703,9.7061,9.6584,9.7061,87150.0
2010-01-20 14:30:00,16.25,16.31,16.25,16.3,80700.0,9.6942,9.73,9.6942,9.724,80700.0
2010-01-20 15:00:00,16.3,16.33,16.29,16.33,281250.0,9.724,9.7419,9.7181,9.7419,281250.0
2010-01-20 15:30:00,16.33,16.39,16.33,16.37,285300.0,9.7419,9.7777,9.7419,9.7658,285300.0
2010-01-21 09:30:00,16.78,16.99,16.16,16.85,293400.0,10.0104,10.1357,9.6405,10.0521,293400.0
2010-01-21 10:00:00,16.84,16.95,16.77,16.78,190350.0,10.0462,10.1118,10.0044,10.0104,190350.0
2010-01-21 10:30:00,16.78,16.81,16.62,16.62,258750.0,10.0104,10.0283,9.9149,9.9149,258750.0
2010-01-21 11:00:00,16.62,16.63,16.55,16.59,123000.0,9.9149,9.9209,9.8732,9.897,123000.0
2010-01-21 11:30:00,16.59,16.59,16.45,16.55,252300.0,9.897,9.897,9.8135,9.8732,252300.0
2010-01-21 12:00:00,16.55,16.66,16.53,16.61,187050.0,9.8732,9.9388,9.8612,9.909,187050.0
2010-01-21 12:30:00,16.61,16.67,16.6,16.67,207750.0,9.909,9.9448,9.903,9.9448,207750.0
2010-01-21 13:00:00,16.67,16.75,16.67,16.71,122850.0,9.9448,9.9925,9.9448,9.9686,122850.0
2010-01-21 13:30:00,16.71,16.73,16.69,16.7,82500.0,9.9686,9.9806,9.9567,9.9627,82500.0
2010-01-21 14:00:00,16.7,16.71,16.65,16.68,255900.0,9.9627,9.9686,9.9328,9.9507,255900.0
2010-01-21 14:30:00,16.68,16.78,16.64,16.69,250350.0,9.9507,10.0104,9.9269,9.9567,250350.0
2010-01-21 15:00:00,16.69,16.75,16.66,16.71,363300.0,9.9567,9.9925,9.9388,9.9686,363300.0
2010-01-21 15:30:00,16.71,16.79,16.71,16.75,249000.0,9.9686,10.0164,9.9686,9.9925,249000.0
2010-01-22 09:30:00,16.81,16.81,16.64,16.69,99750.0,10.0283,10.0283,9.9269,9.9567,99750.0
2010-01-22 10:00:00,16.69,16.72,16.67,16.71,86850.0,9.9567,9.9746,9.9448,9.9686,86850.0
2010-01-22 10:30:00,16.71,16.71,16.61,16.62,87750.0,9.9686,9.9686,9.909,9.9149,87750.0
2010-01-22 11:00:00,16.63,16.67,16.57,16.62,138300.0,9.9209,9.9448,9.8851,9.9149,138300.0
2010-01-22 11:30:00,16.62,16.65,16.57,16.63,103650.0,9.9149,9.9328,9.8851,9.9209,103650.0
2010-01-22 12:00:00,16.63,16.64,16.61,16.61,47700.0,9.9209,9.9269,9.909,9.909,47700.0
2010-01-22 12:30:00,16.62,16.65,16.59,16.64,49500.0,9.9149,9.9328,9.897,9.9269,49500.0
2010-01-22 13:00:00,16.64,16.67,16.63,16.67,99900.0,9.9269,9.9448,9.9209,9.9448,99900.0
2010-01-22 13:30:00,16.67,16.68,16.67,16.68,89700.0,9.9448,9.9507,9.9448,9.9507,89700.0
2010-01-22 14:00:00,16.68,16.69,16.67,16.68,70800.0,9.9507,9.9567,9.9448,9.9507,70800.0
2010-01-22 14:30:00,16.67,16.71,16.67,16.7,181050.0,9.9448,9.9686,9.9448,9.9627,181050.0
2010-01-22 15:00:00,16.7,16.71,16.67,16.71,270900.0,9.9627,9.9686,9.9448,9.9686,270900.0
2010-01-22 15:30:00,16.71,16.71,16.66,16.67,245700.0,9.9686,9.9686,9.9388,9.9448,245700.0
2010-01-25 09:30:00,16.81,16.83,16.63,16.63,96750.0,10.0283,10.0402,9.9209,9.9209,96750.0
2010-01-25 10:00:00,16.63,16.73,16.62,16.72,95700.0,9.9209,9.9806,9.9149,9.9746,95700.0
2010-01-25 10:30:00,16.73,16.82,16.72,16.81,142650.0,9.9806,10.0343,9.9746,10.0283,142650.0
2010-01-25 11:00:00,16.81,16.87,16.75,16.86,81300.0,10.0283,10.0641,9.9925,10.0581,81300.0
2010-01-25 11:30:00,16.85,16.85,16.79,16.79,67050.0,10.0521,10.0521,10.0164,10.0164,67050.0
2010-01-25 12:00:00,16.79,16.8,16.75,16.77,49500.0,10.0164,10.0223,9.9925,10.0044,49500.0
2010-01-25 12:30:00,16.76,16.81,16.73,16.79,53100.0,9.9985,10.0283,9.9806,10.0164,53100.0
2010-01-25 13:00:00,16.78,16.81,16.75,16.79,32100.0,10.0104,10.0283,9.9925,10.0164,32100.0
2010-01-25 13:30:00,16.79,16.82,16.77,16.8,38700.0,10.0164,10.0343,10.0044,10.0223,38700.0
2010-01-25 14:00:00,16.79,16.87,16.79,16.86,83100.0,10.0164,10.0641,10.0164,10.0581,83100.0
2010-01-25 14:30:00,16.86,16.86,16.8,16.8,42450.0,10.0581,10.0581,10.0223,10.0223,42450.0
2010-01-25 15:00:00,16.81,16.81,16.77,16.78,60450.0,10.0283,10.0283,10.0044,10.0104,60450.0
2010-01-25 15:30:00,16.78,16.81,16.74,16.79,188700.0,10.0104,10.0283,9.9865,10.0164,188700.0
2010-01-26 09:30:00,16.82,16.82,16.65,16.69,58200.0,10.0343,10.0343,9.9328,9.9567,58200.0
2010-01-26 10:00:00,16.71,16.81,16.68,16.74,62700.0,9.9686,10.0283,9.9507,9.9865,62700.0
2010-01-26 10:30:00,16.75,16.76,16.69,16.73,76650.0,9.9925,9.9985,9.9567,9.9806,76650.0
2010-01-26 11:00:00,16.73,16.78,16.71,16.73,87300.0,9.9806,10.0104,9.9686,9.9806,87300.0
2010-01-26 11:30:00,16.74,16.85,16.72,16.79,173550.0,9.9865,10.0521,9.9746,10.0164,173550.0
2010-01-26 12:00:00,16.79,16.81,16.72,16.77,57300.0,10.0164,10.0283,9.9746,10.0044,57300.0
2010-01-26 12:30:00,16.78,16.83,16.76,16.83,75300.0,10.0104,10.0402,9.9985,10.0402,75300.0
2010-01-26 13:00:00,16.83,16.86,16.8,16.81,57300.0,10.0402,10.0581,10.0223,10.0283,57300.0
2010-01-26 13:30:00,16.82,16.84,16.78,16.82,62700.0,10.0343,10.0462,10.0104,10.0343,62700.0
2010-01-26 14:00:00,16.82,16.83,16.75,16.75,95550.0,10.0343,10.0402,9.9925,9.9925,95550.0
2010-01-26 14:30:00,16.75,16.75,16.7,16.71,97800.0,9.9925,9.9925,9.9627,9.9686,97800.0
2010-01-26 15:00:00,16.71,16.75,16.68,16.73,213750.0,9.9686,9.9925,9.9507,9.9806,213750.0
2010-01-26 15:30:00,16.72,16.75,16.72,16.73,199650.0,9.9746,9.9925,9.9746,9.9806,199650.0
2010-01-27 09:30:00,16.55,16.67,16.2,16.53,111000.0,9.8732,9.9448,9.6644,9.8612,111000.0
2010-01-27 10:00:00,16.53,16.63,16.52,16.54,91200.0,9.8612,9.9209,9.8553,9.8672,91200.0
2010-01-27 10:30:00,16.54,16.6,16.52,16.6,125250.0,9.8672,9.903,9.8553,9.903,125250.0
2010-01-27 11:00:00,16.61,16.69,16.59,16.64,94800.0,9.909,9.9567,9.897,9.9269,94800.0
2010-01-27 11:30:00,16.63,16.65,16.55,16.57,163200.0,9.9209,9.9328,9.8732,9.8851,163200.0
2010-01-27 12:00:00,16.57,16.62,16.55,16.58,114600.0,9.8851,9.9149,9.8732,9.8911,114600.0
2010-01-27 12:30:00,16.57,16.57,16.48,16.49,85950.0,9.8851,9.8851,9.8314,9.8374,85950.0
2010-01-27 13:00:00,16.49,16.51,16.46,16.47,204900.0,9.8374,9.8493,9.8195,9.8255,204900.0
2010-01-27 13:30:00,16.45,16.45,16.35,16.4,91950.0,9.8135,9.8135,9.7539,9.7837,91950.0
2010-01-27 14:00:00,16.41,16.57,16.35,16.39,178950.0,9.7897,9.8851,9.7539,9.7777,178950.0
2010-01-27 14:30:00,16.39,16.46,16.32,16.35,155250.0,9.7777,9.8195,9.736,9.7539,155250.0
2010-01-27 15:00:00,16.36,16.38,16.33,16.35,161400.0,9.7598,9.7718,9.7419,9.7539,161400.0
2010-01-27 15:30:00,16.35,16.57,16.33,16.51,406950.0,9.7539,9.8851,9.7419,9.8493,406950.0
2010-01-28 09:30:00,16.57,16.65,16.45,16.65,178050.0,9.8851,9.9328,9.8135,9.9328,178050.0
2010-01-28 10:00:00,16.65,16.67,16.51,16.58,198300.0,9.9328,9.9448,9.8493,9.8911,198300.0
2010-01-28 10:30:00,16.57,16.58,16.5,16.51,40500.0,9.8851,9.8911,9.8434,9.8493,40500.0
2010-01-28 11:00:00,16.51,16.58,16.51,16.57,43050.0,9.8493,9.8911,9.8493,9.8851,43050.0
2010-01-28 11:30:00,16.57,16.6,16.54,16.57,117450.0,9.8851,9.903,9.8672,9.8851,117450.0
2010-01-28 12:00:00,16.59,16.69,16.59,16.69,63600.0,9.897,9.9567,9.897,9.9567,63600.0
2010-01-28 12:30:00,16.69,16.7,16.67,16.7,62700.0,9.9567,9.9627,9.9448,9.9627,62700.0
2010-01-28 13:00:00,16.7,16.71,16.67,16.67,48900.0,9.9627,9.9686,9.9448,9.9448,48900.0
2010-01-28 13:30:00,16.67,16.68,16.67,16.67,36600.0,9.9448,9.9507,9.9448,9.9448,36600.0
2010-01-28 14:00:00,16.67,16.69,16.67,16.68,106350.0,9.9448,9.9567,9.9448,9.9507,106350.0
2010-01-28 14:30:00,16.68,16.69,16.68,16.68,105900.0,9.9507,9.9567,9.9507,9.9507,105900.0
2010-01-28 15:00:00,16.68,16.7,16.68,16.7,127950.0,9.9507,9.9627,9.9507,9.9627,127950.0
2010-01-28 15:30:00,16.7,16.75,16.67,16.67,262200.0,9.9627,9.9925,9.9448,9.9448,262200.0
2010-01-29 09:30:00,16.69,16.71,16.51,16.67,148950.0,9.9567,9.9686,9.8493,9.9448,148950.0
2010-01-29 10:00:00,16.67,16.67,16.54,16.59,121200.0,9.9448,9.9448,9.8672,9.897,121200.0
2010-01-29 10:30:00,16.59,16.59,16.42,16.43,128100.0,9.897,9.897,9.7956,9.8016,128100.0
2010-01-29 11:00:00,16.43,16.48,16.43,16.47,121050.0,9.8016,9.8314,9.8016,9.8255,121050.0
2010-01-29 11:30:00,16.47,16.49,16.4,16.41,127200.0,9.8255,9.8374,9.7837,9.7897,127200.0
2010-01-29 12:00:00,16.4,16.44,16.39,16.4,84450.0,9.7837,9.8076,9.7777,9.7837,84450.0
2010-01-29 12:30:00,16.41,16.43,16.36,16.43,95550.0,9.7897,9.8016,9.7598,9.8016,95550.0
2010-01-29 13:00:00,16.43,16.46,16.4,16.43,85050.0,9.8016,9.8195,9.7837,9.8016,85050.0
2010-01-29 13:30:00,16.45,16.45,16.33,16.34,73350.0,9.8135,9.8135,9.7419,9.7479,73350.0
2010-01-29 14:00:00,16.34,16.39,16.33,16.37,105450.0,9.7479,9.7777,9.7419,9.7658,105450.0
2010-01-29 14:30:00,16.37,16.37,16.33,16.37,107700.0,9.7658,9.7658,9.7419,9.7658,107700.0
2010-01-29 15:00:00,16.37,16.38,16.33,16.36,139650.0,9.7658,9.7718,9.7419,9.7598,139650.0
2010-01-29 15:30:00,16.36,16.41,16.31,16.34,436500.0,9.7598,9.7897,9.73,9.7479,436500.0
2010-02-01 09:30:00,16.42,16.43,16.3,16.35,79500.0,9.7956,9.8016,9.724,9.7539,79500.0
2010-02-01 10:00:00,16.35,16.38,16.33,16.33,132750.0,9.7539,9.7718,9.7419,9.7419,132750.0
2010-02-01 10:30:00,16.34,16.36,16.33,16.34,79650.0,9.7479,9.7598,9.7419,9.7479,79650.0
2010-02-01 11:00:00,16.34,16.37,16.33,16.37,91200.0,9.7479,9.7658,9.7419,9.7658,91200.0
2010-02-01 11:30:00,16.37,16.37,16.35,16.36,78300.0,9.7658,9.7658,9.7539,9.7598,78300.0
2010-02-01 12:00:00,16.36,16.36,16.34,16.35,61950.0,9.7598,9.7598,9.7479,9.7539,61950.0
2010-02-01 12:30:00,16.35,16.36,16.34,16.35,40200.0,9.7539,9.7598,9.7479,9.7539,40200.0
2010-02-01 13:00:00,16.35,16.36,16.34,16.35,82800.0,9.7539,9.7598,9.7479,9.7539,82800.0
2010-02-01 13:30:00,16.34,16.34,16.31,16.32,55350.0,9.7479,9.7479,9.73,9.736,55350.0
2010-02-01 14:00:00,16.31,16.32,16.28,16.29,48000.0,9.73,9.736,9.7121,9.7181,48000.0
2010-02-01 14:30:00,16.29,16.34,16.29,16.33,108000.0,9.7181,9.7479,9.7181,9.7419,108000.0
2010-02-01 15:00:00,16.33,16.34,16.33,16.33,88350.0,9.7419,9.7479,9.7419,9.7419,88350.0
2010-02-01 15:30:00,16.33,16.35,16.33,16.34,127800.0,9.7419,9.7539,9.7419,9.7479,127800.0
2010-02-02 09:30:00,16.4,16.4,16.25,16.35,70950.0,9.7837,9.7837,9.6942,9.7539,70950.0
2010-02-02 10:00:00,16.35,16.47,16.33,16.42,138300.0,9.7539,9.8255,9.7419,9.7956,138300.0
2010-02-02 10:30:00,16.42,16.46,16.4,16.46,113700.0,9.7956,9.8195,9.7837,9.8195,113700.0
2010-02-02 11:00:00,16.46,16.47,16.4,16.46,46950.0,9.8195,9.8255,9.7837,9.8195,46950.0
2010-02-02 11:30:00,16.46,16.46,16.41,16.43,61950.0,9.8195,9.8195,9.7897,9.8016,61950.0
2010-02-02 12:00:00,16.43,16.47,16.42,16.46,78600.0,9.8016,9.8255,9.7956,9.8195,78600.0
2010-02-02 12:30:00,16.45,16.47,16.44,16.47,50700.0,9.8135,9.8255,9.8076,9.8255,50700.0
2010-02-02 13:00:00,16.47,16.5,16.44,16.49,68850.0,9.8255,9.8434,9.8076,9.8374,68850.0
2010-02-02 13:30:00,16.5,16.53,16.49,16.5,63600.0,9.8434,9.8612,9.8374,9.8434,63600.0
2010-02-02 14:00:00,16.5,16.51,16.47,16.47,36000.0,9.8434,9.8493,9.8255,9.8255,36000.0
2010-02-02 14:30:00,16.48,16.53,16.47,16.49,143100.0,9.8314,9.8612,9.8255,9.8374,143100.0
2010-02-02 15:00:00,16.49,16.51,16.49,16.49,49050.0,9.8374,9.8493,9.8374,9.8374,49050.0
2010-02-02 15:30:00,16.49,16.53,16.49,16.52,106050.0,9.8374,9.8612,9.8374,9.8553,106050.0
2010-02-03 09:30:00,16.5,16.5,16.31,16.35,125850.0,9.8434,9.8434,9.73,9.7539,125850.0
2010-02-03 10:00:00,16.35,16.39,16.33,16.36,63150.0,9.7539,9.7777,9.7419,9.7598,63150.0
2010-02-03 10:30:00,16.36,16.39,16.33,16.37,106800.0,9.7598,9.7777,9.7419,9.7658,106800.0
2010-02-03 11:00:00,16.37,16.43,16.33,16.42,143400.0,9.7658,9.8016,9.7419,9.7956,143400.0
2010-02-03 11:30:00,16.41,16.42,16.36,16.36,42600.0,9.7897,9.7956,9.7598,9.7598,42600.0
2010-02-03 12:00:00,16.37,16.37,16.33,16.35,40200.0,9.7658,9.7658,9.7419,9.7539,40200.0
2010-02-03 12:30:00,16.35,16.37,16.33,16.34,16650.0,9.7539,9.7658,9.7419,9.7479,16650.0
2010-02-03 13:00:00,16.34,16.37,16.33,16.35,21750.0,9.7479,9.7658,9.7419,9.7539,21750.0
2010-02-03 13:30:00,16.35,16.36,16.32,16.33,45150.0,9.7539,9.7598,9.736,9.7419,45150.0
2010-02-03 14:00:00,16.33,16.35,16.33,16.34,44700.0,9.7419,9.7539,9.7419,9.7479,44700.0
2010-02-03 14:30:00,16.33,16.35,16.33,16.35,73050.0,9.7419,9.7539,9.7419,9.7539,73050.0
2010-02-03 15:00:00,16.34,16.35,16.33,16.34,79500.0,9.7479,9.7539,9.7419,9.7479,79500.0
2010-02-03 15:30:00,16.34,16.37,16.34,16.36,124800.0,9.7479,9.7658,9.7479,9.7598,124800.0
2010-02-04 09:30:00,16.31,16.39,16.31,16.33,232050.0,9.73,9.7777,9.73,9.7419,232050.0
2010-02-04 10:00:00,16.34,16.37,16.29,16.3,139500.0,9.7479,9.7658,9.7181,9.724,139500.0
2010-02-04 10:30:00,16.3,16.36,16.29,16.34,104250.0,9.724,9.7598,9.7181,9.7479,104250.0
2010-02-04 11:00:00,16.33,16.39,16.33,16.39,115800.0,9.7419,9.7777,9.7419,9.7777,115800.0
2010-02-04 11:30:00,16.39,16.43,16.31,16.4,275100.0,9.7777,9.8016,9.73,9.7837,275100.0
2010-02-04 12:00:00,16.39,16.41,16.36,16.36,59100.0,9.7777,9.7897,9.7598,9.7598,59100.0
2010-02-04 12:30:00,16.37,16.38,16.35,16.38,81900.0,9.7658,9.7718,9.7539,9.7718,81900.0
2010-02-04 13:00:00,16.38,16.4,16.37,16.38,91350.0,9.7718,9.7837,9.7658,9.7718,91350.0
2010-02-04 13:30:00,16.39,16.39,16.33,16.34,172200.0,9.7777,9.7777,9.7419,9.7479,172200.0
2010-02-04 14:00:00,16.34,16.41,16.33,16.38,79650.0,9.7479,9.7897,9.7419,9.7718,79650.0
2010-02-04 14:30:00,16.37,16.37,16.34,16.35,41250.0,9.7658,9.7658,9.7479,9.7539,41250.0
2010-02-04 15:00:00,16.34,16.35,16.33,16.34,168300.0,9.7479,9.7539,9.7419,9.7479,168300.0
2010-02-04 15:30:00,16.34,16.37,16.31,16.31,211950.0,9.7479,9.7658,9.73,9.73,211950.0
2010-02-05 09:30:00,16.3,16.37,16.25,16.28,84450.0,9.724,9.7658,9.6942,9.7121,84450.0
2010-02-05 10:00:00,16.28,16.35,16.27,16.33,153300.0,9.7121,9.7539,9.7061,9.7419,153300.0
2010-02-05 10:30:00,16.33,16.43,16.32,16.41,126600.0,9.7419,9.8016,9.736,9.7897,126600.0
2010-02-05 11:00:00,16.41,16.43,16.37,16.37,90600.0,9.7897,9.8016,9.7658,9.7658,90600.0
2010-02-05 11:30:00,16.37,16.38,16.33,16.37,134550.0,9.7658,9.7718,9.7419,9.7658,134550.0
2010-02-05 12:00:00,16.36,16.43,16.33,16.42,188400.0,9.7598,9.8016,9.7419,9.7956,188400.0
2010-02-05 12:30:00,16.41,16.41,16.33,16.37,66450.0,9.7897,9.7897,9.7419,9.7658,66450.0
2010-02-05 13:00:00,16.36,16.37,16.3,16.33,136050.0,9.7598,9.7658,9.724,9.7419,136050.0
2010-02-05 13:30:00,16.33,16.33,16.19,16.22,330750.0,9.7419,9.7419,9.6584,9.6763,330750.0
2010-02-05 14:00:00,16.22,16.31,16.21,16.3,184800.0,9.6763,9.73,9.6703,9.724,184800.0
2010-02-05 14:30:00,16.3,16.39,16.29,16.35,204150.0,9.724,9.7777,9.7181,9.7539,204150.0
2010-02-05 15:00:00,16.34,16.49,16.33,16.42,191550.0,9.7479,9.8374,9.7419,9.7956,191550.0
2010-02-05 15:30:00,16.42,16.47,16.37,16.45,254250.0,9.7956,9.8255,9.7658,9.8135,254250.0
2010-02-08 09:30:00,16.4,16.49,16.29,16.48,131100.0,9.7837,9.8374,9.7181,9.8314,131100.0
2010-02-08 10:00:00,16.48,16.52,16.38,16.41,157200.0,9.8314,9.8553,9.7718,9.7897,157200.0
2010-02-08 10:30:00,16.41,16.43,16.37,16.37,59550.0,9.7897,9.8016,9.7658,9.7658,59550.0
2010-02-08 11:00:00,16.37,16.42,16.35,16.4,58950.0,9.7658,9.7956,9.7539,9.7837,58950.0
2010-02-08 11:30:00,16.39,16.41,16.37,16.41,51300.0,9.7777,9.7897,9.7658,9.7897,51300.0
2010-02-08 12:00:00,16.4,16.4,16.36,16.36,36900.0,9.7837,9.7837,9.7598,9.7598,36900.0
2010-02-08 12:30:00,16.37,16.37,16.35,16.37,34200.0,9.7658,9.7658,9.7539,9.7658,34200.0
2010-02-08 13:00:00,16.37,16.37,16.29,16.33,29250.0,9.7658,9.7658,9.7181,9.7419,29250.0
2010-02-08 13:30:00,16.33,16.33,16.3,16.3,30150.0,9.7419,9.7419,9.724,9.724,30150.0
2010-02-08 14:00:00,16.3,16.34,16.3,16.31,33300.0,9.724,9.7479,9.724,9.73,33300.0
2010-02-08 14:30:00,16.32,16.32,16.27,16.28,36600.0,9.736,9.736,9.7061,9.7121,36600.0
2010-02-08 15:00:00,16.29,16.29,16.21,16.21,91350.0,9.7181,9.7181,9.6703,9.6703,91350.0
2010-02-08 15:30:00,16.21,16.22,16.15,16.16,167400.0,9.6703,9.6763,9.6346,9.6405,167400.0
2010-02-09 09:30:00,16.27,16.27,16.11,16.14,39450.0,9.7061,9.7061,9.6107,9.6286,39450.0
2010-02-09 10:00:00,16.15,16.24,16.13,16.23,114750.0,9.6346,9.6882,9.6226,9.6823,114750.0
2010-02-09 10:30:00,16.23,16.3,16.21,16.23,101400.0,9.6823,9.724,9.6703,9.6823,101400.0
2010-02-09 11:00:00,16.22,16.22,16.1,16.1,102900.0,9.6763,9.6763,9.6047,9.6047,102900.0
2010-02-09 11:30:00,16.11,16.23,16.09,16.19,143550.0,9.6107,9.6823,9.5988,9.6584,143550.0
2010-02-09 12:00:00,16.19,16.32,16.19,16.29,42600.0,9.6584,9.736,9.6584,9.7181,42600.0
2010-02-09 12:30:00,16.29,16.29,16.14,16.17,63750.0,9.7181,9.7181,9.6286,9.6465,63750.0
2010-02-09 13:00:00,16.17,16.22,16.16,16.16,27000.0,9.6465,9.6763,9.6405,9.6405,27000.0
2010-02-09 13:30:00,16.16,16.21,16.15,16.21,23400.0,9.6405,9.6703,9.6346,9.6703,23400.0
2010-02-09 14:00:00,16.21,16.23,16.17,16.19,28650.0,9.6703,9.6823,9.6465,9.6584,28650.0
2010-02-09 14:30:00,16.19,16.21,16.16,16.18,42000.0,9.6584,9.6703,9.6405,9.6524,42000.0
2010-02-09 15:00:00,16.18,16.22,16.17,16.2,49800.0,9.6524,9.6763,9.6465,9.6644,49800.0
2010-02-09 15:30:00,16.2,16.21,16.14,16.17,104850.0,9.6644,9.6703,9.6286,9.6465,104850.0
2010-02-10 09:30:00,16.25,16.26,16.04,16.04,73500.0,9.6942,9.7002,9.5689,9.5689,73500.0
2010-02-10 10:00:00,16.03,16.06,16.0,16.03,93450.0,9.563,9.5809,9.5451,9.563,93450.0
2010-02-10 10:30:00,16.03,16.13,16.0,16.11,70200.0,9.563,9.6226,9.5451,9.6107,70200.0
2010-02-10 11:00:00,16.11,16.15,16.07,16.14,44700.0,9.6107,9.6346,9.5868,9.6286,44700.0
2010-02-10 11:30:00,16.15,16.2,16.14,16.19,99600.0,9.6346,9.6644,9.6286,9.6584,99600.0
2010-02-10 12:00:00,16.2,16.25,16.19,16.21,106500.0,9.6644,9.6942,9.6584,9.6703,106500.0
2010-02-10 12:30:00,16.21,16.24,16.16,16.17,51150.0,9.6703,9.6882,9.6405,9.6465,51150.0
2010-02-10 13:00:00,16.17,16.23,16.17,16.22,40800.0,9.6465,9.6823,9.6465,9.6763,40800.0
2010-02-10 13:30:00,16.23,16.23,16.2,16.22,39750.0,9.6823,9.6823,9.6644,9.6763,39750.0
2010-02-10 14:00:00,16.22,16.23,16.18,16.23,44250.0,9.6763,9.6823,9.6524,9.6823,44250.0
2010-02-10 14:30:00,16.22,16.22,16.18,16.19,53400.0,9.6763,9.6763,9.6524,9.6584,53400.0
2010-02-10 15:00:00,16.19,16.21,16.17,16.18,86850.0,9.6584,9.6703,9.6465,9.6524,86850.0
2010-02-10 15:30:00,16.18,16.18,16.11,16.15,124950.0,9.6524,9.6524,9.6107,9.6346,124950.0
2010-02-11 09:30:00,16.17,16.2,16.05,16.14,48150.0,9.6465,9.6644,9.5749,9.6286,48150.0
2010-02-11 10:00:00,16.13,16.25,16.12,16.21,55650.0,9.6226,9.6942,9.6167,9.6703,55650.0
2010-02-11 10:30:00,16.21,16.23,16.17,16.17,79650.0,9.6703,9.6823,9.6465,9.6465,79650.0
2010-02-11 11:00:00,16.17,16.27,16.16,16.27,61200.0,9.6465,9.7061,9.6405,9.7061,61200.0
2010-02-11 11:30:00,16.26,16.32,16.22,16.28,34650.0,9.7002,9.736,9.6763,9.7121,34650.0
2010-02-11 12:00:00,16.29,16.3,16.25,16.27,38550.0,9.7181,9.724,9.6942,9.7061,38550.0
2010-02-11 12:30:00,16.26,16.3,16.25,16.27,24900.0,9.7002,9.724,9.6942,9.7061,24900.0
2010-02-11 13:00:00,16.27,16.27,16.26,16.27,22800.0,9.7061,9.7061,9.7002,9.7061,22800.0
2010-02-11 13:30:00,16.27,16.29,16.27,16.27,43650.0,9.7061,9.7181,9.7061,9.7061,43650.0
2010-02-11 14:00:00,16.28,16.29,16.27,16.29,31200.0,9.7121,9.7181,9.7061,9.7181,31200.0
2010-02-11 14:30:00,16.29,16.29,16.24,16.25,34500.0,9.7181,9.7181,9.6882,9.6942,34500.0
2010-02-11 15:00:00,16.25,16.25,16.24,16.24,37050.0,9.6942,9.6942,9.6882,9.6882,37050.0
2010-02-11 15:30:00,16.24,16.29,16.22,16.28,151050.0,9.6882,9.7181,9.6763,9.7121,151050.0
2010-02-12 09:30:00,16.2,16.24,16.15,16.21,78750.0,9.6644,9.6882,9.6346,9.6703,78750.0
2010-02-12 10:00:00,16.2,16.29,16.19,16.25,108150.0,9.6644,9.7181,9.6584,9.6942,108150.0
2010-02-12 10:30:00,16.24,16.27,16.21,16.25,50400.0,9.6882,9.7061,9.6703,9.6942,50400.0
2010-02-12 11:00:00,16.25,16.27,16.24,16.25,52050.0,9.6942,9.7061,9.6882,9.6942,52050.0
2010-02-12 11:30:00,16.25,16.27,16.25,16.26,42600.0,9.6942,9.7061,9.6942,9.7002,42600.0
2010-02-12 12:00:00,16.27,16.35,16.27,16.33,100200.0,9.7061,9.7539,9.7061,9.7419,100200.0
2010-02-12 12:30:00,16.33,16.39,16.29,16.29,120300.0,9.7419,9.7777,9.7181,9.7181,120300.0
2010-02-12 13:00:00,16.29,16.31,16.24,16.25,117000.0,9.7181,9.73,9.6882,9.6942,117000.0
2010-02-12 13:30:00,16.25,16.29,16.25,16.27,44700.0,9.6942,9.7181,9.6942,9.7061,44700.0
2010-02-12 14:00:00,16.27,16.36,16.25,16.33,50700.0,9.7061,9.7598,9.6942,9.7419,50700.0
2010-02-12 14:30:00,16.34,16.35,16.3,16.3,28050.0,9.7479,9.7539,9.724,9.724,28050.0
2010-02-12 15:00:00,16.3,16.31,16.27,16.29,61650.0,9.724,9.73,9.7061,9.7181,61650.0
2010-02-12 15:30:00,16.29,16.41,16.29,16.4,454200.0,9.7181,9.7897,9.7181,9.7837,454200.0
2010-02-16 09:30:00,16.53,16.63,16.53,16.63,60000.0,9.8612,9.9209,9.8612,9.9209,60000.0
2010-02-16 10:00:00,16.63,16.71,16.63,16.67,91350.0,9.9209,9.9686,9.9209,9.9448,91350.0
2010-02-16 10:30:00,16.67,16.67,16.63,16.64,45150.0,9.9448,9.9448,9.9209,9.9269,45150.0
2010-02-16 11:00:00,16.63,16.68,16.6,16.68,59550.0,9.9209,9.9507,9.903,9.9507,59550.0
2010-02-16 11:30:00,16.68,16.72,16.65,16.67,59850.0,9.9507,9.9746,9.9328,9.9448,59850.0
2010-02-16 12:00:00,16.67,16.69,16.66,16.69,39000.0,9.9448,9.9567,9.9388,9.9567,39000.0
2010-02-16 12:30:00,16.69,16.69,16.66,16.68,44550.0,9.9567,9.9567,9.9388,9.9507,44550.0
2010-02-16 13:00:00,16.68,16.69,16.65,16.65,46350.0,9.9507,9.9567,9.9328,9.9328,46350.0
2010-02-16 13:30:00,16.65,16.65,16.64,16.65,45300.0,9.9328,9.9328,9.9269,9.9328,45300.0
2010-02-16 14:00:00,16.64,16.67,16.64,16.67,45300.0,9.9269,9.9448,9.9269,9.9448,45300.0
2010-02-16 14:30:00,16.67,16.69,16.67,16.69,76500.0,9.9448,9.9567,9.9448,9.9567,76500.0
2010-02-16 15:00:00,16.69,16.71,16.67,16.71,89250.0,9.9567,9.9686,9.9448,9.9686,89250.0
2010-02-16 15:30:00,16.7,16.77,16.7,16.75,246600.0,9.9627,10.0044,9.9627,9.9925,246600.0
2010-02-17 09:30:00,16.83,16.87,16.69,16.85,46050.0,10.0402,10.0641,9.9567,10.0521,46050.0
2010-02-17 10:00:00,16.85,16.86,16.79,16.83,48300.0,10.0521,10.0581,10.0164,10.0402,48300.0
2010-02-17 10:30:00,16.83,16.87,16.81,16.82,33300.0,10.0402,10.0641,10.0283,10.0343,33300.0
2010-02-17 11:00:00,16.82,16.87,16.81,16.85,47550.0,10.0343,10.0641,10.0283,10.0521,47550.0
2010-02-17 11:30:00,16.84,16.87,16.83,16.84,42150.0,10.0462,10.0641,10.0402,10.0462,42150.0
2010-02-17 12:00:00,16.84,16.87,16.84,16.86,22950.0,10.0462,10.0641,10.0462,10.0581,22950.0
2010-02-17 12:30:00,16.86,16.87,16.83,16.84,15300.0,10.0581,10.0641,10.0402,10.0462,15300.0
2010-02-17 13:00:00,16.84,16.85,16.84,16.85,19800.0,10.0462,10.0521,10.0462,10.0521,19800.0
2010-02-17 13:30:00,16.85,16.85,16.82,16.82,17250.0,10.0521,10.0521,10.0343,10.0343,17250.0
2010-02-17 14:00:00,16.82,16.84,16.8,16.83,53400.0,10.0343,10.0462,10.0223,10.0402,53400.0
2010-02-17 14:30:00,16.83,16.87,16.83,16.85,114750.0,10.0402,10.0641,10.0402,10.0521,114750.0
2010-02-17 15:00:00,16.85,16.9,16.85,16.9,44850.0,10.0521,10.082,10.0521,10.082,44850.0
2010-02-17 15:30:00,16.9,16.9,16.85,16.89,221850.0,10.082,10.082,10.0521,10.076,221850.0
2010-02-18 09:30:00,16.93,16.99,16.89,16.94,113700.0,10.0999,10.1357,10.076,10.1058,113700.0
2010-02-18 10:00:00,16.95,16.97,16.87,16.91,75600.0,10.1118,10.1237,10.0641,10.0879,75600.0
2010-02-18 10:30:00,16.91,16.97,16.89,16.96,42300.0,10.0879,10.1237,10.076,10.1178,42300.0
2010-02-18 11:00:00,16.96,16.97,16.89,16.89,81900.0,10.1178,10.1237,10.076,10.076,81900.0
2010-02-18 11:30:00,16.89,16.89,16.84,16.85,39300.0,10.076,10.076,10.0462,10.0521,39300.0
2010-02-18 12:00:00,16.85,16.87,16.85,16.86,22500.0,10.0521,10.0641,10.0521,10.0581,22500.0
2010-02-18 12:30:00,16.87,16.87,16.84,16.84,23100.0,10.0641,10.0641,10.0462,10.0462,23100.0
2010-02-18 13:00:00,16.84,16.85,16.83,16.84,53700.0,10.0462,10.0521,10.0402,10.0462,53700.0
2010-02-18 13:30:00,16.84,16.85,16.83,16.85,43500.0,10.0462,10.0521,10.0402,10.0521,43500.0
2010-02-18 14:00:00,16.84,16.88,16.83,16.88,52350.0,10.0462,10.07,10.0402,10.07,52350.0
2010-02-18 14:30:00,16.87,16.88,16.86,16.86,47100.0,10.0641,10.07,10.0581,10.0581,47100.0
2010-02-18 15:00:00,16.86,16.87,16.83,16.84,88500.0,10.0581,10.0641,10.0402,10.0462,88500.0
2010-02-18 15:30:00,16.84,16.85,16.81,16.84,188700.0,10.0462,10.0521,10.0283,10.0462,188700.0
2010-02-19 09:30:00,16.85,16.88,16.79,16.87,30450.0,10.0521,10.07,10.0164,10.0641,30450.0
2010-02-19 10:00:00,16.87,16.98,16.85,16.97,51150.0,10.0641,10.1297,10.0521,10.1237,51150.0
2010-02-19 10:30:00,16.97,16.98,16.95,16.97,28800.0,10.1237,10.1297,10.1118,10.1237,28800.0
2010-02-19 11:00:00,16.97,17.06,16.96,17.05,63450.0,10.1237,10.1774,10.1178,10.1715,63450.0
2010-02-19 11:30:00,17.06,17.11,17.05,17.08,89400.0,10.1774,10.2073,10.1715,10.1894,89400.0
2010-02-19 12:00:00,17.09,17.09,17.05,17.05,22800.0,10.1953,10.1953,10.1715,10.1715,22800.0
2010-02-19 12:30:00,17.05,17.05,17.03,17.05,15450.0,10.1715,10.1715,10.1595,10.1715,15450.0
2010-02-19 13:00:00,17.05,17.05,17.03,17.03,10800.0,10.1715,10.1715,10.1595,10.1595,10800.0
2010-02-19 13:30:00,17.04,17.05,17.02,17.03,20700.0,10.1655,10.1715,10.1536,10.1595,20700.0
2010-02-19 14:00:00,17.03,17.03,17.0,17.0,27750.0,10.1595,10.1595,10.1416,10.1416,27750.0
2010-02-19 14:30:00,17.01,17.01,16.97,16.97,26850.0,10.1476,10.1476,10.1237,10.1237,26850.0
2010-02-19 15:00:00,16.98,16.99,16.96,16.96,47850.0,10.1297,10.1357,10.1178,10.1178,47850.0
2010-02-19 15:30:00,16.97,17.01,16.96,16.97,131700.0,10.1237,10.1476,10.1178,10.1237,131700.0
2010-02-22 09:30:00,17.06,17.07,16.97,17.0,45000.0,10.1774,10.1834,10.1237,10.1416,45000.0
2010-02-22 10:00:00,16.99,17.01,16.95,17.0,73650.0,10.1357,10.1476,10.1118,10.1416,73650.0
2010-02-22 10:30:00,17.0,17.0,16.95,16.95,33150.0,10.1416,10.1416,10.1118,10.1118,33150.0
2010-02-22 11:00:00,16.95,16.97,16.93,16.95,20700.0,10.1118,10.1237,10.0999,10.1118,20700.0
2010-02-22 11:30:00,16.95,16.95,16.92,16.92,15000.0,10.1118,10.1118,10.0939,10.0939,15000.0
2010-02-22 12:00:00,16.92,16.93,16.91,16.91,17100.0,10.0939,10.0999,10.0879,10.0879,17100.0
2010-02-22 12:30:00,16.92,16.95,16.92,16.95,9900.0,10.0939,10.1118,10.0939,10.1118,9900.0
2010-02-22 13:00:00,16.95,16.95,16.94,16.94,6000.0,10.1118,10.1118,10.1058,10.1058,6000.0
2010-02-22 13:30:00,16.94,16.95,16.94,16.94,9450.0,10.1058,10.1118,10.1058,10.1058,9450.0
2010-02-22 14:00:00,16.94,16.95,16.93,16.93,38250.0,10.1058,10.1118,10.0999,10.0999,38250.0
2010-02-22 14:30:00,16.93,16.93,16.91,16.91,24600.0,10.0999,10.0999,10.0879,10.0879,24600.0
2010-02-22 15:00:00,16.91,16.92,16.91,16.91,28500.0,10.0879,10.0939,10.0879,10.0879,28500.0
2010-02-22 15:30:00,16.91,16.91,16.89,16.89,83850.0,10.0879,10.0879,10.076,10.076,83850.0
2010-02-23 09:30:00,16.84,16.92,16.81,16.89,55950.0,10.0462,10.0939,10.0283,10.076,55950.0
2010-02-23 10:00:00,16.88,16.89,16.72,16.77,59250.0,10.07,10.076,9.9746,10.0044,59250.0
2010-02-23 10:30:00,16.77,16.79,16.76,16.77,80250.0,10.0044,10.0164,9.9985,10.0044,80250.0
2010-02-23 11:00:00,16.77,16.77,16.75,16.77,35700.0,10.0044,10.0044,9.9925,10.0044,35700.0
2010-02-23 11:30:00,16.77,16.79,16.76,16.79,46800.0,10.0044,10.0164,9.9985,10.0164,46800.0
2010-02-23 12:00:00,16.79,16.79,16.77,16.78,61950.0,10.0164,10.0164,10.0044,10.0104,61950.0
2010-02-23 12:30:00,16.79,16.79,16.71,16.71,60450.0,10.0164,10.0164,9.9686,9.9686,60450.0
2010-02-23 13:00:00,16.72,16.73,16.71,16.73,38850.0,9.9746,9.9806,9.9686,9.9806,38850.0
2010-02-23 13:30:00,16.73,16.73,16.71,16.72,34500.0,9.9806,9.9806,9.9686,9.9746,34500.0
2010-02-23 14:00:00,16.71,16.72,16.7,16.7,52500.0,9.9686,9.9746,9.9627,9.9627,52500.0
2010-02-23 14:30:00,16.7,16.73,16.7,16.73,30000.0,9.9627,9.9806,9.9627,9.9806,30000.0
2010-02-23 15:00:00,16.73,16.74,16.72,16.73,58800.0,9.9806,9.9865,9.9746,9.9806,58800.0
2010-02-23 15:30:00,16.73,16.73,16.67,16.71,425100.0,9.9806,9.9806,9.9448,9.9686,425100.0
2010-02-24 09:30:00,16.71,16.75,16.68,16.7,67350.0,9.9686,9.9925,9.9507,9.9627,67350.0
2010-02-24 10:00:00,16.69,16.7,16.53,16.57,75750.0,9.9567,9.9627,9.8612,9.8851,75750.0
2010-02-24 10:30:00,16.57,16.67,16.54,16.65,64200.0,9.8851,9.9448,9.8672,9.9328,64200.0
2010-02-24 11:00:00,16.67,16.68,16.61,16.61,35250.0,9.9448,9.9507,9.909,9.909,35250.0
2010-02-24 11:30:00,16.62,16.62,16.59,16.6,34500.0,9.9149,9.9149,9.897,9.903,34500.0
2010-02-24 12:00:00,16.61,16.65,16.61,16.64,27000.0,9.909,9.9328,9.909,9.9269,27000.0
2010-02-24 12:30:00,16.65,16.66,16.64,16.65,19650.0,9.9328,9.9388,9.9269,9.9328,19650.0
2010-02-24 13:00:00,16.65,16.68,16.64,16.67,32850.0,9.9328,9.9507,9.9269,9.9448,32850.0
2010-02-24 13:30:00,16.67,16.69,16.67,16.69,17400.0,9.9448,9.9567,9.9448,9.9567,17400.0
2010-02-24 14:00:00,16.69,16.69,16.65,16.67,42450.0,9.9567,9.9567,9.9328,9.9448,42450.0
2010-02-24 14:30:00,16.67,16.67,16.63,16.66,33300.0,9.9448,9.9448,9.9209,9.9388,33300.0
2010-02-24 15:00:00,16.66,16.68,16.65,16.68,25200.0,9.9388,9.9507,9.9328,9.9507,25200.0
2010-02-24 15:30:00,16.68,16.73,16.66,16.73,282450.0,9.9507,9.9806,9.9388,9.9806,282450.0
2010-02-25 09:30:00,16.59,16.61,16.5,16.58,40650.0,9.897,9.909,9.8434,9.8911,40650.0
2010-02-25 10:00:00,16.58,16.61,16.56,16.58,69150.0,9.8911,9.909,9.8791,9.8911,69150.0
2010-02-25 10:30:00,16.59,16.61,16.57,16.59,36750.0,9.897,9.909,9.8851,9.897,36750.0
2010-02-25 11:00:00,16.59,16.66,16.57,16.65,63750.0,9.897,9.9388,9.8851,9.9328,63750.0
2010-02-25 11:30:00,16.65,16.66,16.63,16.65,45450.0,9.9328,9.9388,9.9209,9.9328,45450.0
2010-02-25 12:00:00,16.65,16.67,16.65,16.67,47550.0,9.9328,9.9448,9.9328,9.9448,47550.0
2010-02-25 12:30:00,16.66,16.68,16.65,16.65,60450.0,9.9388,9.9507,9.9328,9.9328,60450.0
2010-02-25 13:00:00,16.65,16.68,16.64,16.65,73650.0,9.9328,9.9507,9.9269,9.9328,73650.0
2010-02-25 13:30:00,16.65,16.76,16.65,16.75,66000.0,9.9328,9.9985,9.9328,9.9925,66000.0
2010-02-25 14:00:00,16.77,16.78,16.71,16.71,72900.0,10.0044,10.0104,9.9686,9.9686,72900.0
2010-02-25 14:30:00,16.72,16.75,16.71,16.72,45000.0,9.9746,9.9925,9.9686,9.9746,45000.0
2010-02-25 15:00:00,16.72,16.78,16.7,16.73,81000.0,9.9746,10.0104,9.9627,9.9806,81000.0
2010-02-25 15:30:00,16.73,16.79,16.71,16.77,211800.0,9.9806,10.0164,9.9686,10.0044,211800.0
2010-02-26 09:30:00,16.83,16.87,16.71,16.73,40350.0,10.0402,10.0641,9.9686,9.9806,40350.0
2010-02-26 10:00:00,16.73,16.76,16.65,16.75,41550.0,9.9806,9.9985,9.9328,9.9925,41550.0
2010-02-26 10:30:00,16.75,16.79,16.71,16.78,68550.0,9.9925,10.0164,9.9686,10.0104,68550.0
2010-02-26 11:00:00,16.78,16.79,16.74,16.74,89700.0,10.0104,10.0164,9.9865,9.9865,89700.0
2010-02-26 11:30:00,16.73,16.73,16.67,16.68,46800.0,9.9806,9.9806,9.9448,9.9507,46800.0
2010-02-26 12:00:00,16.69,16.69,16.63,16.64,108900.0,9.9567,9.9567,9.9209,9.9269,108900.0
2010-02-26 12:30:00,16.63,16.63,16.57,16.59,40650.0,9.9209,9.9209,9.8851,9.897,40650.0
2010-02-26 13:00:00,16.59,16.6,16.57,16.59,40650.0,9.897,9.903,9.8851,9.897,40650.0
2010-02-26 13:30:00,16.6,16.63,16.59,16.63,31650.0,9.903,9.9209,9.897,9.9209,31650.0
2010-02-26 14:00:00,16.62,16.65,16.62,16.64,52500.0,9.9149,9.9328,9.9149,9.9269,52500.0
2010-02-26 14:30:00,16.64,16.65,16.63,16.65,41400.0,9.9269,9.9328,9.9209,9.9328,41400.0
2010-02-26 15:00:00,16.65,16.69,16.65,16.69,208500.0,9.9328,9.9567,9.9328,9.9567,208500.0
2010-02-26 15:30:00,16.69,16.72,16.69,16.7,199050.0,9.9567,9.9746,9.9567,9.9627,199050.0
2010-03-01 09:30:00,16.77,16.89,16.67,16.87,91200.0,10.0044,10.076,9.9448,10.0641,91200.0
2010-03-01 10:00:00,16.86,16.94,16.85,16.87,67350.0,10.0581,10.1058,10.0521,10.0641,67350.0
2010-03-01 10:30:00,16.87,16.87,16.81,16.81,73800.0,10.0641,10.0641,10.0283,10.0283,73800.0
2010-03-01 11:00:00,16.81,16.83,16.79,16.81,71100.0,10.0283,10.0402,10.0164,10.0283,71100.0
2010-03-01 11:30:00,16.81,16.81,16.77,16.78,47100.0,10.0283,10.0283,10.0044,10.0104,47100.0
2010-03-01 12:00:00,16.79,16.79,16.77,16.79,24900.0,10.0164,10.0164,10.0044,10.0164,24900.0
2010-03-01 12:30:00,16.79,16.79,16.77,16.77,48300.0,10.0164,10.0164,10.0044,10.0044,48300.0
2010-03-01 13:00:00,16.77,16.77,16.75,16.75,22200.0,10.0044,10.0044,9.9925,9.9925,22200.0
2010-03-01 13:30:00,16.75,16.77,16.75,16.77,21750.0,9.9925,10.0044,9.9925,10.0044,21750.0
2010-03-01 14:00:00,16.77,16.78,16.76,16.77,48000.0,10.0044,10.0104,9.9985,10.0044,48000.0
2010-03-01 14:30:00,16.78,16.78,16.77,16.77,38100.0,10.0104,10.0104,10.0044,10.0044,38100.0
2010-03-01 15:00:00,16.77,16.77,16.74,16.75,37200.0,10.0044,10.0044,9.9865,9.9925,37200.0
2010-03-01 15:30:00,16.75,16.79,16.75,16.78,155100.0,9.9925,10.0164,9.9925,10.0104,155100.0
2010-03-02 09:30:00,16.79,16.85,16.77,16.84,52650.0,10.0164,10.0521,10.0044,10.0462,52650.0
2010-03-02 10:00:00,16.84,16.85,16.71,16.72,73800.0,10.0462,10.0521,9.9686,9.9746,73800.0
2010-03-02 10:30:00,16.72,16.73,16.68,16.68,62250.0,9.9746,9.9806,9.9507,9.9507,62250.0
2010-03-02 11:00:00,16.69,16.69,16.63,16.67,85200.0,9.9567,9.9567,9.9209,9.9448,85200.0
2010-03-02 11:30:00,16.67,16.67,16.66,16.66,46350.0,9.9448,9.9448,9.9388,9.9388,46350.0
2010-03-02 12:00:00,16.67,16.67,16.66,16.66,16200.0,9.9448,9.9448,9.9388,9.9388,16200.0
2010-03-02 12:30:00,16.67,16.67,16.66,16.66,80250.0,9.9448,9.9448,9.9388,9.9388,80250.0
2010-03-02 13:00:00,16.66,16.67,16.65,16.66,53100.0,9.9388,9.9448,9.9328,9.9388,53100.0
2010-03-02 13:30:00,16.66,16.66,16.65,16.65,56550.0,9.9388,9.9388,9.9328,9.9328,56550.0
2010-03-02 14:00:00,16.65,16.68,16.65,16.66,270150.0,9.9328,9.9507,9.9328,9.9388,270150.0
2010-03-02 14:30:00,16.67,16.69,16.65,16.67,178950.0,9.9448,9.9567,9.9328,9.9448,178950.0
2010-03-02 15:00:00,16.67,16.67,16.66,16.66,60600.0,9.9448,9.9448,9.9388,9.9388,60600.0
2010-03-02 15:30:00,16.66,16.71,16.64,16.69,367200.0,9.9388,9.9686,9.9269,9.9567,367200.0
2010-03-03 09:30:00,16.77,16.81,16.63,16.69,56550.0,10.0044,10.0283,9.9209,9.9567,56550.0
2010-03-03 10:00:00,16.7,16.7,16.67,16.7,27750.0,9.9627,9.9627,9.9448,9.9627,27750.0
2010-03-03 10:30:00,16.7,16.7,16.61,16.61,67050.0,9.9627,9.9627,9.909,9.909,67050.0
2010-03-03 11:00:00,16.62,16.65,16.58,16.59,79050.0,9.9149,9.9328,9.8911,9.897,79050.0
2010-03-03 11:30:00,16.59,16.62,16.59,16.61,32400.0,9.897,9.9149,9.897,9.909,32400.0
2010-03-03 12:00:00,16.61,16.62,16.61,16.62,16500.0,9.909,9.9149,9.909,9.9149,16500.0
2010-03-03 12:30:00,16.62,16.63,16.61,16.62,46800.0,9.9149,9.9209,9.909,9.9149,46800.0
2010-03-03 13:00:00,16.62,16.65,16.62,16.64,61050.0,9.9149,9.9328,9.9149,9.9269,61050.0
2010-03-03 13:30:00,16.64,16.66,16.63,16.64,113700.0,9.9269,9.9388,9.9209,9.9269,113700.0
2010-03-03 14:00:00,16.65,16.67,16.63,16.65,102900.0,9.9328,9.9448,9.9209,9.9328,102900.0
2010-03-03 14:30:00,16.65,16.65,16.62,16.63,44100.0,9.9328,9.9328,9.9149,9.9209,44100.0
2010-03-03 15:00:00,16.62,16.63,16.55,16.59,107250.0,9.9149,9.9209,9.8732,9.897,107250.0
2010-03-03 15:30:00,16.59,16.6,16.56,16.59,151800.0,9.897,9.903,9.8791,9.897,151800.0
2010-03-04 09:30:00,16.57,16.61,16.51,16.61,91800.0,9.8851,9.909,9.8493,9.909,91800.0
2010-03-04 10:00:00,16.61,16.62,16.56,16.57,54750.0,9.909,9.9149,9.8791,9.8851,54750.0
2010-03-04 10:30:00,16.57,16.57,16.52,16.52,85800.0,9.8851,9.8851,9.8553,9.8553,85800.0
2010-03-04 11:00:00,16.53,16.57,16.51,16.56,68250.0,9.8612,9.8851,9.8493,9.8791,68250.0
2010-03-04 11:30:00,16.57,16.57,16.54,16.55,43200.0,9.8851,9.8851,9.8672,9.8732,43200.0
2010-03-04 12:00:00,16.56,16.56,16.53,16.54,32400.0,9.8791,9.8791,9.8612,9.8672,32400.0
2010-03-04 12:30:00,16.54,16.55,16.53,16.55,15150.0,9.8672,9.8732,9.8612,9.8732,15150.0
2010-03-04 13:00:00,16.55,16.57,16.55,16.56,24000.0,9.8732,9.8851,9.8732,9.8791,24000.0
2010-03-04 13:30:00,16.56,16.57,16.54,16.56,25350.0,9.8791,9.8851,9.8672,9.8791,25350.0
2010-03-04 14:00:00,16.56,16.57,16.54,16.55,35100.0,9.8791,9.8851,9.8672,9.8732,35100.0
2010-03-04 14:30:00,16.55,16.57,16.54,16.56,28500.0,9.8732,9.8851,9.8672,9.8791,28500.0
2010-03-04 15:00:00,16.56,16.57,16.54,16.57,32250.0,9.8791,9.8851,9.8672,9.8851,32250.0
2010-03-04 15:30:00,16.57,16.61,16.57,16.6,105450.0,9.8851,9.909,9.8851,9.903,105450.0
2010-03-05 09:30:00,16.65,16.73,16.58,16.68,39450.0,9.9328,9.9806,9.8911,9.9507,39450.0
2010-03-05 10:00:00,16.67,16.69,16.64,16.67,39150.0,9.9448,9.9567,9.9269,9.9448,39150.0
2010-03-05 10:30:00,16.67,16.68,16.63,16.65,62250.0,9.9448,9.9507,9.9209,9.9328,62250.0
2010-03-05 11:00:00,16.65,16.67,16.65,16.67,61050.0,9.9328,9.9448,9.9328,9.9448,61050.0
2010-03-05 11:30:00,16.67,16.67,16.66,16.67,31050.0,9.9448,9.9448,9.9388,9.9448,31050.0
2010-03-05 12:00:00,16.67,16.67,16.66,16.66,14850.0,9.9448,9.9448,9.9388,9.9388,14850.0
2010-03-05 12:30:00,16.66,16.67,16.66,16.67,9300.0,9.9388,9.9448,9.9388,9.9448,9300.0
2010-03-05 13:00:00,16.66,16.67,16.66,16.66,15900.0,9.9388,9.9448,9.9388,9.9388,15900.0
2010-03-05 13:30:00,16.66,16.67,16.65,16.67,53250.0,9.9388,9.9448,9.9328,9.9448,53250.0
2010-03-05 14:00:00,16.67,16.68,16.66,16.67,78300.0,9.9448,9.9507,9.9388,9.9448,78300.0
2010-03-05 14:30:00,16.67,16.71,16.65,16.66,66450.0,9.9448,9.9686,9.9328,9.9388,66450.0
2010-03-05 15:00:00,16.67,16.68,16.63,16.66,71100.0,9.9448,9.9507,9.9209,9.9388,71100.0
2010-03-05 15:30:00,16.66,16.69,16.66,16.69,119850.0,9.9388,9.9567,9.9388,9.9567,119850.0
2010-03-08 09:30:00,16.73,16.78,16.69,16.74,40800.0,9.9806,10.0104,9.9567,9.9865,40800.0
2010-03-08 10:00:00,16.73,16.75,16.73,16.74,19200.0,9.9806,9.9925,9.9806,9.9865,19200.0
2010-03-08 10:30:00,16.74,16.75,16.72,16.75,24300.0,9.9865,9.9925,9.9746,9.9925,24300.0
2010-03-08 11:00:00,16.75,16.75,16.73,16.73,26400.0,9.9925,9.9925,9.9806,9.9806,26400.0
2010-03-08 11:30:00,16.73,16.75,16.73,16.75,21000.0,9.9806,9.9925,9.9806,9.9925,21000.0
2010-03-08 12:00:00,16.74,16.76,16.74,16.76,17250.0,9.9865,9.9985,9.9865,9.9985,17250.0
2010-03-08 12:30:00,16.75,16.75,16.74,16.74,24600.0,9.9925,9.9925,9.9865,9.9865,24600.0
2010-03-08 13:00:00,16.74,16.75,16.73,16.74,21750.0,9.9865,9.9925,9.9806,9.9865,21750.0
2010-03-08 13:30:00,16.73,16.75,16.73,16.73,20250.0,9.9806,9.9925,9.9806,9.9806,20250.0
2010-03-08 14:00:00,16.73,16.74,16.73,16.74,10950.0,9.9806,9.9865,9.9806,9.9865,10950.0
2010-03-08 14:30:00,16.74,16.75,16.74,16.75,12750.0,9.9865,9.9925,9.9865,9.9925,12750.0
2010-03-08 15:00:00,16.75,16.76,16.74,16.76,27450.0,9.9925,9.9985,9.9865,9.9985,27450.0
2010-03-08 15:30:00,16.76,16.77,16.75,16.76,67200.0,9.9985,10.0044,9.9925,9.9985,67200.0
2010-03-09 09:30:00,16.69,16.79,16.69,16.78,38400.0,9.9567,10.0164,9.9567,10.0104,38400.0
2010-03-09 10:00:00,16.79,16.8,16.78,16.79,17100.0,10.0164,10.0223,10.0104,10.0164,17100.0
2010-03-09 10:30:00,16.78,16.79,16.77,16.77,27450.0,10.0104,10.0164,10.0044,10.0044,27450.0
2010-03-09 11:00:00,16.77,16.77,16.75,16.76,33300.0,10.0044,10.0044,9.9925,9.9985,33300.0
2010-03-09 11:30:00,16.75,16.77,16.75,16.77,38850.0,9.9925,10.0044,9.9925,10.0044,38850.0
2010-03-09 12:00:00,16.77,16.79,16.76,16.78,28200.0,10.0044,10.0164,9.9985,10.0104,28200.0
2010-03-09 12:30:00,16.78,16.8,16.77,16.8,23700.0,10.0104,10.0223,10.0044,10.0223,23700.0
2010-03-09 13:00:00,16.8,16.8,16.78,16.78,19350.0,10.0223,10.0223,10.0104,10.0104,19350.0
2010-03-09 13:30:00,16.78,16.8,16.77,16.8,28350.0,10.0104,10.0223,10.0044,10.0223,28350.0
2010-03-09 14:00:00,16.8,16.8,16.77,16.79,26100.0,10.0223,10.0223,10.0044,10.0164,26100.0
2010-03-09 14:30:00,16.79,16.82,16.78,16.81,52500.0,10.0164,10.0343,10.0104,10.0283,52500.0
2010-03-09 15:00:00,16.81,16.82,16.77,16.78,63900.0,10.0283,10.0343,10.0044,10.0104,63900.0
2010-03-09 15:30:00,16.77,16.79,16.77,16.78,136650.0,10.0044,10.0164,10.0044,10.0104,136650.0
2010-03-10 09:30:00,16.79,16.79,16.73,16.78,66750.0,10.0164,10.0164,9.9806,10.0104,66750.0
2010-03-10 10:00:00,16.78,16.79,16.75,16.75,34050.0,10.0104,10.0164,9.9925,9.9925,34050.0
2010-03-10 10:30:00,16.75,16.78,16.75,16.78,29100.0,9.9925,10.0104,9.9925,10.0104,29100.0
2010-03-10 11:00:00,16.78,16.79,16.75,16.77,33150.0,10.0104,10.0164,9.9925,10.0044,33150.0
2010-03-10 11:30:00,16.77,16.78,16.74,16.75,35550.0,10.0044,10.0104,9.9865,9.9925,35550.0
2010-03-10 12:00:00,16.76,16.76,16.73,16.74,42450.0,9.9985,9.9985,9.9806,9.9865,42450.0
2010-03-10 12:30:00,16.74,16.77,16.73,16.76,41700.0,9.9865,10.0044,9.9806,9.9985,41700.0
2010-03-10 13:00:00,16.75,16.77,16.74,16.75,26700.0,9.9925,10.0044,9.9865,9.9925,26700.0
2010-03-10 13:30:00,16.75,16.75,16.73,16.74,28950.0,9.9925,9.9925,9.9806,9.9865,28950.0
2010-03-10 14:00:00,16.75,16.77,16.74,16.76,26550.0,9.9925,10.0044,9.9865,9.9985,26550.0
2010-03-10 14:30:00,16.77,16.78,16.76,16.76,34650.0,10.0044,10.0104,9.9985,9.9985,34650.0
2010-03-10 15:00:00,16.77,16.77,16.74,16.75,44100.0,10.0044,10.0044,9.9865,9.9925,44100.0
2010-03-10 15:30:00,16.74,16.84,16.73,16.81,151800.0,9.9865,10.0462,9.9806,10.0283,151800.0
2010-03-11 09:30:00,16.74,16.77,16.71,16.73,84600.0,10.0651,10.0831,10.047,10.0591,84600.0
2010-03-11 10:00:00,16.73,16.83,16.73,16.81,65550.0,10.0591,10.1192,10.0591,10.1072,65550.0
2010-03-11 10:30:00,16.8,16.85,16.79,16.84,39750.0,10.1011,10.1312,10.0951,10.1252,39750.0
2010-03-11 11:00:00,16.83,16.84,16.81,16.83,27750.0,10.1192,10.1252,10.1072,10.1192,27750.0
2010-03-11 11:30:00,16.83,16.84,16.82,16.83,17550.0,10.1192,10.1252,10.1132,10.1192,17550.0
2010-03-11 12:00:00,16.83,16.84,16.81,16.81,43500.0,10.1192,10.1252,10.1072,10.1072,43500.0
2010-03-11 12:30:00,16.81,16.83,16.81,16.81,26850.0,10.1072,10.1192,10.1072,10.1072,26850.0
2010-03-11 13:00:00,16.81,16.83,16.81,16.83,26400.0,10.1072,10.1192,10.1072,10.1192,26400.0
2010-03-11 13:30:00,16.83,16.87,16.83,16.85,45600.0,10.1192,10.1432,10.1192,10.1312,45600.0
2010-03-11 14:00:00,16.85,16.87,16.85,16.87,32700.0,10.1312,10.1432,10.1312,10.1432,32700.0
2010-03-11 14:30:00,16.87,16.89,16.86,16.88,49950.0,10.1432,10.1553,10.1372,10.1492,49950.0
2010-03-11 15:00:00,16.88,16.91,16.87,16.89,56850.0,10.1492,10.1673,10.1432,10.1553,56850.0
2010-03-11 15:30:00,16.89,16.95,16.89,16.95,187050.0,10.1553,10.1913,10.1553,10.1913,187050.0
2010-03-12 09:30:00,16.97,17.05,16.87,16.88,47850.0,10.2034,10.2515,10.1432,10.1492,47850.0
2010-03-12 10:00:00,16.88,16.88,16.82,16.87,48000.0,10.1492,10.1492,10.1132,10.1432,48000.0
2010-03-12 10:30:00,16.87,16.91,16.86,16.87,33600.0,10.1432,10.1673,10.1372,10.1432,33600.0
2010-03-12 11:00:00,16.87,16.93,16.87,16.92,23550.0,10.1432,10.1793,10.1432,10.1733,23550.0
2010-03-12 11:30:00,16.92,16.93,16.87,16.89,30450.0,10.1733,10.1793,10.1432,10.1553,30450.0
2010-03-12 12:00:00,16.89,16.89,16.86,16.87,16500.0,10.1553,10.1553,10.1372,10.1432,16500.0
2010-03-12 12:30:00,16.86,16.86,16.84,16.84,12900.0,10.1372,10.1372,10.1252,10.1252,12900.0
2010-03-12 13:00:00,16.85,16.86,16.84,16.84,17100.0,10.1312,10.1372,10.1252,10.1252,17100.0
2010-03-12 13:30:00,16.85,16.87,16.85,16.86,15900.0,10.1312,10.1432,10.1312,10.1372,15900.0
2010-03-12 14:00:00,16.86,16.89,16.84,16.85,29250.0,10.1372,10.1553,10.1252,10.1312,29250.0
2010-03-12 14:30:00,16.85,16.88,16.84,16.88,21300.0,10.1312,10.1492,10.1252,10.1492,21300.0
2010-03-12 15:00:00,16.88,16.91,16.87,16.91,28350.0,10.1492,10.1673,10.1432,10.1673,28350.0
2010-03-12 15:30:00,16.91,16.98,16.9,16.97,216750.0,10.1673,10.2094,10.1613,10.2034,216750.0
2010-03-15 09:30:00,16.91,16.96,16.86,16.87,28500.0,10.1673,10.1973,10.1372,10.1432,28500.0
2010-03-15 10:00:00,16.87,16.91,16.83,16.89,45000.0,10.1432,10.1673,10.1192,10.1553,45000.0
2010-03-15 10:30:00,16.89,16.9,16.85,16.86,25500.0,10.1553,10.1613,10.1312,10.1372,25500.0
2010-03-15 11:00:00,16.87,16.87,16.77,16.78,32700.0,10.1432,10.1432,10.0831,10.0891,32700.0
2010-03-15 11:30:00,16.77,16.77,16.72,16.72,67200.0,10.0831,10.0831,10.053,10.053,67200.0
2010-03-15 12:00:00,16.72,16.72,16.69,16.69,55650.0,10.053,10.053,10.035,10.035,55650.0
2010-03-15 12:30:00,16.69,16.72,16.69,16.7,36900.0,10.035,10.053,10.035,10.041,36900.0
2010-03-15 13:00:00,16.69,16.71,16.69,16.69,25350.0,10.035,10.047,10.035,10.035,25350.0
2010-03-15 13:30:00,16.69,16.69,16.67,16.67,36300.0,10.035,10.035,10.023,10.023,36300.0
2010-03-15 14:00:00,16.67,16.67,16.62,16.63,66600.0,10.023,10.023,9.9929,9.9989,66600.0
2010-03-15 14:30:00,16.63,16.67,16.61,16.67,45450.0,9.9989,10.023,9.9869,10.023,45450.0
2010-03-15 15:00:00,16.67,16.75,16.67,16.74,37500.0,10.023,10.0711,10.023,10.0651,37500.0
2010-03-15 15:30:00,16.74,16.77,16.74,16.77,97350.0,10.0651,10.0831,10.0651,10.0831,97350.0
2010-03-16 09:30:00,16.83,16.83,16.76,16.82,37050.0,10.1192,10.1192,10.0771,10.1132,37050.0
2010-03-16 10:00:00,16.82,16.85,16.82,16.83,27150.0,10.1132,10.1312,10.1132,10.1192,27150.0
2010-03-16 10:30:00,16.83,16.89,16.82,16.88,25650.0,10.1192,10.1553,10.1132,10.1492,25650.0
2010-03-16 11:00:00,16.89,16.94,16.88,16.94,34950.0,10.1553,10.1853,10.1492,10.1853,34950.0
2010-03-16 11:30:00,16.94,16.97,16.94,16.96,25950.0,10.1853,10.2034,10.1853,10.1973,25950.0
2010-03-16 12:00:00,16.96,16.99,16.95,16.99,52800.0,10.1973,10.2154,10.1913,10.2154,52800.0
2010-03-16 12:30:00,16.99,17.0,16.99,16.99,34350.0,10.2154,10.2214,10.2154,10.2154,34350.0
2010-03-16 13:00:00,16.99,17.01,16.99,17.01,42000.0,10.2154,10.2274,10.2154,10.2274,42000.0
2010-03-16 13:30:00,17.01,17.01,17.0,17.01,27450.0,10.2274,10.2274,10.2214,10.2274,27450.0
2010-03-16 14:00:00,17.01,17.01,16.98,17.01,82200.0,10.2274,10.2274,10.2094,10.2274,82200.0
2010-03-16 14:30:00,17.01,17.03,17.0,17.03,75000.0,10.2274,10.2394,10.2214,10.2394,75000.0
2010-03-16 15:00:00,17.03,17.05,17.02,17.05,68850.0,10.2394,10.2515,10.2334,10.2515,68850.0
2010-03-16 15:30:00,17.05,17.11,17.05,17.1,143250.0,10.2515,10.2875,10.2515,10.2815,143250.0
2010-03-17 09:30:00,17.11,17.19,17.11,17.17,60150.0,10.2875,10.3356,10.2875,10.3236,60150.0
2010-03-17 10:00:00,17.17,17.19,17.13,17.17,40950.0,10.3236,10.3356,10.2996,10.3236,40950.0
2010-03-17 10:30:00,17.17,17.25,17.16,17.24,81300.0,10.3236,10.3717,10.3176,10.3657,81300.0
2010-03-17 11:00:00,17.24,17.25,17.21,17.21,54750.0,10.3657,10.3717,10.3477,10.3477,54750.0
2010-03-17 11:30:00,17.21,17.23,17.17,17.19,48600.0,10.3477,10.3597,10.3236,10.3356,48600.0
2010-03-17 12:00:00,17.19,17.2,17.17,17.18,39450.0,10.3356,10.3416,10.3236,10.3296,39450.0
2010-03-17 12:30:00,17.17,17.22,17.15,17.2,52500.0,10.3236,10.3537,10.3116,10.3416,52500.0
2010-03-17 13:00:00,17.19,17.21,17.19,17.21,22650.0,10.3356,10.3477,10.3356,10.3477,22650.0
2010-03-17 13:30:00,17.21,17.24,17.21,17.24,32700.0,10.3477,10.3657,10.3477,10.3657,32700.0
2010-03-17 14:00:00,17.24,17.27,17.23,17.26,46650.0,10.3657,10.3837,10.3597,10.3777,46650.0
2010-03-17 14:30:00,17.26,17.27,17.23,17.23,24750.0,10.3777,10.3837,10.3597,10.3597,24750.0
2010-03-17 15:00:00,17.24,17.25,17.19,17.21,28200.0,10.3657,10.3717,10.3356,10.3477,28200.0
2010-03-17 15:30:00,17.21,17.23,17.2,17.23,107250.0,10.3477,10.3597,10.3416,10.3597,107250.0
2010-03-18 09:30:00,17.18,17.31,17.14,17.21,78000.0,10.3296,10.4078,10.3056,10.3477,78000.0
2010-03-18 10:00:00,17.21,17.24,17.2,17.23,42750.0,10.3477,10.3657,10.3416,10.3597,42750.0
2010-03-18 10:30:00,17.23,17.39,17.23,17.38,189450.0,10.3597,10.4559,10.3597,10.4499,189450.0
2010-03-18 11:00:00,17.38,17.38,17.31,17.31,50400.0,10.4499,10.4499,10.4078,10.4078,50400.0
2010-03-18 11:30:00,17.31,17.35,17.31,17.33,50550.0,10.4078,10.4318,10.4078,10.4198,50550.0
2010-03-18 12:00:00,17.33,17.41,17.31,17.41,87150.0,10.4198,10.4679,10.4078,10.4679,87150.0
2010-03-18 12:30:00,17.4,17.41,17.39,17.39,45300.0,10.4619,10.4679,10.4559,10.4559,45300.0
2010-03-18 13:00:00,17.39,17.43,17.39,17.39,60000.0,10.4559,10.4799,10.4559,10.4559,60000.0
2010-03-18 13:30:00,17.39,17.39,17.37,17.39,54300.0,10.4559,10.4559,10.4439,10.4559,54300.0
2010-03-18 14:00:00,17.39,17.39,17.36,17.39,79800.0,10.4559,10.4559,10.4378,10.4559,79800.0
2010-03-18 14:30:00,17.39,17.43,17.37,17.43,86550.0,10.4559,10.4799,10.4439,10.4799,86550.0
2010-03-18 15:00:00,17.43,17.43,17.39,17.4,61050.0,10.4799,10.4799,10.4559,10.4619,61050.0
2010-03-18 15:30:00,17.4,17.49,17.39,17.48,335400.0,10.4619,10.516,10.4559,10.51,335400.0
2010-03-19 09:30:00,17.54,17.97,16.67,17.61,377700.0,10.5461,10.8046,10.023,10.5882,377700.0
2010-03-19 10:00:00,17.62,17.67,17.57,17.67,144000.0,10.5942,10.6242,10.5641,10.6242,144000.0
2010-03-19 10:30:00,17.66,17.66,17.53,17.54,51600.0,10.6182,10.6182,10.5401,10.5461,51600.0
2010-03-19 11:00:00,17.54,17.55,17.45,17.46,49650.0,10.5461,10.5521,10.492,10.498,49650.0
2010-03-19 11:30:00,17.45,17.47,17.44,17.47,51600.0,10.492,10.504,10.4859,10.504,51600.0
2010-03-19 12:00:00,17.47,17.51,17.46,17.46,62400.0,10.504,10.528,10.498,10.498,62400.0
2010-03-19 12:30:00,17.46,17.47,17.43,17.43,42000.0,10.498,10.504,10.4799,10.4799,42000.0
2010-03-19 13:00:00,17.43,17.51,17.43,17.47,56250.0,10.4799,10.528,10.4799,10.504,56250.0
2010-03-19 13:30:00,17.46,17.5,17.45,17.49,74400.0,10.498,10.522,10.492,10.516,74400.0
2010-03-19 14:00:00,17.49,17.49,17.43,17.44,52800.0,10.516,10.516,10.4799,10.4859,52800.0
2010-03-19 14:30:00,17.43,17.45,17.4,17.45,78900.0,10.4799,10.492,10.4619,10.492,78900.0
2010-03-19 15:00:00,17.44,17.47,17.43,17.44,88050.0,10.4859,10.504,10.4799,10.4859,88050.0
2010-03-19 15:30:00,17.44,17.69,17.42,17.67,540150.0,10.4859,10.6363,10.4739,10.6242,540150.0
2010-03-22 09:30:00,17.68,17.69,17.55,17.58,137700.0,10.6303,10.6363,10.5521,10.5701,137700.0
2010-03-22 10:00:00,17.59,17.59,17.5,17.51,64200.0,10.5761,10.5761,10.522,10.528,64200.0
2010-03-22 10:30:00,17.51,17.56,17.51,17.55,45450.0,10.528,10.5581,10.528,10.5521,45450.0
2010-03-22 11:00:00,17.55,17.57,17.51,17.51,64800.0,10.5521,10.5641,10.528,10.528,64800.0
2010-03-22 11:30:00,17.51,17.57,17.51,17.55,60450.0,10.528,10.5641,10.528,10.5521,60450.0
2010-03-22 12:00:00,17.55,17.55,17.48,17.48,26550.0,10.5521,10.5521,10.51,10.51,26550.0
2010-03-22 12:30:00,17.48,17.51,17.48,17.51,36000.0,10.51,10.528,10.51,10.528,36000.0
2010-03-22 13:00:00,17.51,17.59,17.51,17.57,52050.0,10.528,10.5761,10.528,10.5641,52050.0
2010-03-22 13:30:00,17.57,17.57,17.55,17.57,50250.0,10.5641,10.5641,10.5521,10.5641,50250.0
2010-03-22 14:00:00,17.57,17.6,17.54,17.59,56700.0,10.5641,10.5822,10.5461,10.5761,56700.0
2010-03-22 14:30:00,17.59,17.66,17.59,17.62,79050.0,10.5761,10.6182,10.5761,10.5942,79050.0
2010-03-22 15:00:00,17.62,17.63,17.58,17.58,70650.0,10.5942,10.6002,10.5701,10.5701,70650.0
2010-03-22 15:30:00,17.58,17.6,17.55,17.55,103350.0,10.5701,10.5822,10.5521,10.5521,103350.0
2010-03-23 09:30:00,17.55,17.57,17.47,17.53,37350.0,10.5521,10.5641,10.504,10.5401,37350.0
2010-03-23 10:00:00,17.52,17.65,17.49,17.55,88200.0,10.534,10.6122,10.516,10.5521,88200.0
2010-03-23 10:30:00,17.55,17.55,17.51,17.51,34650.0,10.5521,10.5521,10.528,10.528,34650.0
2010-03-23 11:00:00,17.51,17.51,17.47,17.48,42000.0,10.528,10.528,10.504,10.51,42000.0
2010-03-23 11:30:00,17.49,17.49,17.48,17.48,27450.0,10.516,10.516,10.51,10.51,27450.0
2010-03-23 12:00:00,17.48,17.55,17.48,17.55,30600.0,10.51,10.5521,10.51,10.5521,30600.0
2010-03-23 12:30:00,17.55,17.55,17.53,17.55,13350.0,10.5521,10.5521,10.5401,10.5521,13350.0
2010-03-23 13:00:00,17.55,17.59,17.55,17.57,20700.0,10.5521,10.5761,10.5521,10.5641,20700.0
2010-03-23 13:30:00,17.57,17.58,17.54,17.54,30000.0,10.5641,10.5701,10.5461,10.5461,30000.0
2010-03-23 14:00:00,17.54,17.57,17.53,17.57,24450.0,10.5461,10.5641,10.5401,10.5641,24450.0
2010-03-23 14:30:00,17.57,17.57,17.55,17.55,28650.0,10.5641,10.5641,10.5521,10.5521,28650.0
2010-03-23 15:00:00,17.56,17.61,17.54,17.6,62250.0,10.5581,10.5882,10.5461,10.5822,62250.0
2010-03-23 15:30:00,17.6,17.61,17.59,17.61,103200.0,10.5822,10.5882,10.5761,10.5882,103200.0
2010-03-24 09:30:00,17.53,17.56,17.45,17.51,38400.0,10.5401,10.5581,10.492,10.528,38400.0
2010-03-24 10:00:00,17.51,17.55,17.5,17.5,42000.0,10.528,10.5521,10.522,10.522,42000.0
2010-03-24 10:30:00,17.5,17.5,17.46,17.46,43950.0,10.522,10.522,10.498,10.498,43950.0
2010-03-24 11:00:00,17.47,17.47,17.39,17.39,55200.0,10.504,10.504,10.4559,10.4559,55200.0
2010-03-24 11:30:00,17.4,17.46,17.4,17.46,33750.0,10.4619,10.498,10.4619,10.498,33750.0
2010-03-24 12:00:00,17.46,17.5,17.45,17.5,34500.0,10.498,10.522,10.492,10.522,34500.0
2010-03-24 12:30:00,17.49,17.53,17.49,17.51,35250.0,10.516,10.5401,10.516,10.528,35250.0
2010-03-24 13:00:00,17.51,17.52,17.47,17.5,37500.0,10.528,10.534,10.504,10.522,37500.0
2010-03-24 13:30:00,17.5,17.52,17.47,17.48,34950.0,10.522,10.534,10.504,10.51,34950.0
2010-03-24 14:00:00,17.49,17.49,17.45,17.45,44400.0,10.516,10.516,10.492,10.492,44400.0
2010-03-24 14:30:00,17.45,17.46,17.43,17.46,41250.0,10.492,10.498,10.4799,10.498,41250.0
2010-03-24 15:00:00,17.46,17.47,17.42,17.44,52950.0,10.498,10.504,10.4739,10.4859,52950.0
2010-03-24 15:30:00,17.44,17.54,17.44,17.49,157650.0,10.4859,10.5461,10.4859,10.516,157650.0
2010-03-25 09:30:00,17.6,17.61,17.5,17.53,31050.0,10.5822,10.5882,10.522,10.5401,31050.0
2010-03-25 10:00:00,17.52,17.53,17.43,17.43,31050.0,10.534,10.5401,10.4799,10.4799,31050.0
2010-03-25 10:30:00,17.43,17.45,17.41,17.41,21150.0,10.4799,10.492,10.4679,10.4679,21150.0
2010-03-25 11:00:00,17.41,17.46,17.4,17.43,38250.0,10.4679,10.498,10.4619,10.4799,38250.0
2010-03-25 11:30:00,17.43,17.46,17.41,17.41,31050.0,10.4799,10.498,10.4679,10.4679,31050.0
2010-03-25 12:00:00,17.41,17.41,17.36,17.36,18600.0,10.4679,10.4679,10.4378,10.4378,18600.0
2010-03-25 12:30:00,17.36,17.38,17.34,17.35,26700.0,10.4378,10.4499,10.4258,10.4318,26700.0
2010-03-25 13:00:00,17.35,17.35,17.32,17.33,24750.0,10.4318,10.4318,10.4138,10.4198,24750.0
2010-03-25 13:30:00,17.33,17.33,17.31,17.32,18600.0,10.4198,10.4198,10.4078,10.4138,18600.0
2010-03-25 14:00:00,17.31,17.33,17.3,17.3,21150.0,10.4078,10.4198,10.4018,10.4018,21150.0
2010-03-25 14:30:00,17.29,17.31,17.26,17.28,47100.0,10.3958,10.4078,10.3777,10.3897,47100.0
2010-03-25 15:00:00,17.28,17.32,17.28,17.29,27000.0,10.3897,10.4138,10.3897,10.3958,27000.0
2010-03-25 15:30:00,17.27,17.28,17.23,17.25,85200.0,10.3837,10.3897,10.3597,10.3717,85200.0
2010-03-26 09:30:00,17.23,17.29,17.19,17.19,27600.0,10.3597,10.3958,10.3356,10.3356,27600.0
2010-03-26 10:00:00,17.19,17.22,17.18,17.21,40350.0,10.3356,10.3537,10.3296,10.3477,40350.0
2010-03-26 10:30:00,17.21,17.27,17.21,17.25,32550.0,10.3477,10.3837,10.3477,10.3717,32550.0
2010-03-26 11:00:00,17.26,17.35,17.25,17.31,62100.0,10.3777,10.4318,10.3717,10.4078,62100.0
2010-03-26 11:30:00,17.31,17.37,17.31,17.34,36900.0,10.4078,10.4439,10.4078,10.4258,36900.0
2010-03-26 12:00:00,17.33,17.39,17.33,17.35,51900.0,10.4198,10.4559,10.4198,10.4318,51900.0
2010-03-26 12:30:00,17.37,17.37,17.26,17.26,48150.0,10.4439,10.4439,10.3777,10.3777,48150.0
2010-03-26 13:00:00,17.27,17.27,17.21,17.25,54300.0,10.3837,10.3837,10.3477,10.3717,54300.0
2010-03-26 13:30:00,17.25,17.25,17.21,17.21,36600.0,10.3717,10.3717,10.3477,10.3477,36600.0
2010-03-26 14:00:00,17.21,17.25,17.19,17.25,82650.0,10.3477,10.3717,10.3356,10.3717,82650.0
2010-03-26 14:30:00,17.25,17.29,17.25,17.29,39300.0,10.3717,10.3958,10.3717,10.3958,39300.0
2010-03-26 15:00:00,17.29,17.35,17.28,17.35,85500.0,10.3958,10.4318,10.3897,10.4318,85500.0
2010-03-26 15:30:00,17.35,17.39,17.35,17.37,129000.0,10.4318,10.4559,10.4318,10.4439,129000.0
2010-03-29 09:30:00,17.49,17.49,17.41,17.45,53400.0,10.516,10.516,10.4679,10.492,53400.0
2010-03-29 10:00:00,17.45,17.57,17.45,17.57,37950.0,10.492,10.5641,10.492,10.5641,37950.0
2010-03-29 10:30:00,17.57,17.64,17.56,17.63,55500.0,10.5641,10.6062,10.5581,10.6002,55500.0
2010-03-29 11:00:00,17.63,17.63,17.58,17.63,51450.0,10.6002,10.6002,10.5701,10.6002,51450.0
2010-03-29 11:30:00,17.63,17.63,17.59,17.6,42600.0,10.6002,10.6002,10.5761,10.5822,42600.0
2010-03-29 12:00:00,17.6,17.61,17.59,17.61,45450.0,10.5822,10.5882,10.5761,10.5882,45450.0
2010-03-29 12:30:00,17.61,17.64,17.61,17.63,56250.0,10.5882,10.6062,10.5882,10.6002,56250.0
2010-03-29 13:00:00,17.63,17.67,17.63,17.67,52500.0,10.6002,10.6242,10.6002,10.6242,52500.0
2010-03-29 13:30:00,17.67,17.69,17.64,17.64,36150.0,10.6242,10.6363,10.6062,10.6062,36150.0
2010-03-29 14:00:00,17.64,17.65,17.59,17.59,42600.0,10.6062,10.6122,10.5761,10.5761,42600.0
2010-03-29 14:30:00,17.59,17.6,17.56,17.59,58650.0,10.5761,10.5822,10.5581,10.5761,58650.0
2010-03-29 15:00:00,17.58,17.63,17.57,17.62,70050.0,10.5701,10.6002,10.5641,10.5942,70050.0
2010-03-29 15:30:00,17.62,17.66,17.61,17.65,121650.0,10.5942,10.6182,10.5882,10.6122,121650.0
2010-03-30 09:30:00,17.69,17.79,17.67,17.72,69000.0,10.6363,10.6964,10.6242,10.6543,69000.0
2010-03-30 10:00:00,17.72,17.79,17.7,17.79,61500.0,10.6543,10.6964,10.6423,10.6964,61500.0
2010-03-30 10:30:00,17.78,17.83,17.76,17.81,45900.0,10.6904,10.7204,10.6784,10.7084,45900.0
2010-03-30 11:00:00,17.81,17.82,17.67,17.67,82350.0,10.7084,10.7144,10.6242,10.6242,82350.0
2010-03-30 11:30:00,17.67,17.73,17.67,17.72,70350.0,10.6242,10.6603,10.6242,10.6543,70350.0
2010-03-30 12:00:00,17.71,17.77,17.71,17.77,55950.0,10.6483,10.6844,10.6483,10.6844,55950.0
2010-03-30 12:30:00,17.77,17.78,17.77,17.78,17250.0,10.6844,10.6904,10.6844,10.6904,17250.0
2010-03-30 13:00:00,17.77,17.78,17.77,17.78,36900.0,10.6844,10.6904,10.6844,10.6904,36900.0
2010-03-30 13:30:00,17.78,17.78,17.77,17.77,36300.0,10.6904,10.6904,10.6844,10.6844,36300.0
2010-03-30 14:00:00,17.77,17.81,17.77,17.81,68700.0,10.6844,10.7084,10.6844,10.7084,68700.0
2010-03-30 14:30:00,17.81,17.81,17.81,17.81,40050.0,10.7084,10.7084,10.7084,10.7084,40050.0
2010-03-30 15:00:00,17.81,17.81,17.77,17.8,51750.0,10.7084,10.7084,10.6844,10.7024,51750.0
2010-03-30 15:30:00,17.8,17.81,17.77,17.78,92850.0,10.7024,10.7084,10.6844,10.6904,92850.0
2010-03-31 09:30:00,17.71,17.75,17.62,17.67,74100.0,10.6483,10.6723,10.5942,10.6242,74100.0
2010-03-31 10:00:00,17.67,17.77,17.67,17.77,41400.0,10.6242,10.6844,10.6242,10.6844,41400.0
2010-03-31 10:30:00,17.77,17.77,17.7,17.74,72150.0,10.6844,10.6844,10.6423,10.6663,72150.0
2010-03-31 11:00:00,17.75,17.76,17.73,17.75,31500.0,10.6723,10.6784,10.6603,10.6723,31500.0
2010-03-31 11:30:00,17.75,17.77,17.74,17.76,27000.0,10.6723,10.6844,10.6663,10.6784,27000.0
2010-03-31 12:00:00,17.76,17.77,17.73,17.75,85650.0,10.6784,10.6844,10.6603,10.6723,85650.0
2010-03-31 12:30:00,17.75,17.77,17.73,17.76,69900.0,10.6723,10.6844,10.6603,10.6784,69900.0
2010-03-31 13:00:00,17.77,17.79,17.77,17.77,27450.0,10.6844,10.6964,10.6844,10.6844,27450.0
2010-03-31 13:30:00,17.78,17.8,17.77,17.8,32850.0,10.6904,10.7024,10.6844,10.7024,32850.0
2010-03-31 14:00:00,17.79,17.83,17.79,17.83,35100.0,10.6964,10.7204,10.6964,10.7204,35100.0
2010-03-31 14:30:00,17.83,17.83,17.79,17.79,43200.0,10.7204,10.7204,10.6964,10.6964,43200.0
2010-03-31 15:00:00,17.79,17.8,17.75,17.78,58200.0,10.6964,10.7024,10.6723,10.6904,58200.0
2010-03-31 15:30:00,17.78,17.78,17.68,17.7,195300.0,10.6904,10.6904,10.6303,10.6423,195300.0
2010-04-01 09:30:00,17.83,17.86,17.75,17.83,58350.0,10.7204,10.7385,10.6723,10.7204,58350.0
2010-04-01 10:00:00,17.84,17.85,17.77,17.77,38100.0,10.7265,10.7325,10.6844,10.6844,38100.0
2010-04-01 10:30:00,17.77,17.79,17.73,17.75,37800.0,10.6844,10.6964,10.6603,10.6723,37800.0
2010-04-01 11:00:00,17.75,17.81,17.75,17.79,30150.0,10.6723,10.7084,10.6723,10.6964,30150.0
2010-04-01 11:30:00,17.79,17.83,17.79,17.79,23100.0,10.6964,10.7204,10.6964,10.6964,23100.0
2010-04-01 12:00:00,17.8,17.8,17.73,17.73,27300.0,10.7024,10.7024,10.6603,10.6603,27300.0
2010-04-01 12:30:00,17.73,17.75,17.72,17.73,24450.0,10.6603,10.6723,10.6543,10.6603,24450.0
2010-04-01 13:00:00,17.73,17.77,17.73,17.77,18300.0,10.6603,10.6844,10.6603,10.6844,18300.0
2010-04-01 13:30:00,17.77,17.77,17.71,17.73,32700.0,10.6844,10.6844,10.6483,10.6603,32700.0
2010-04-01 14:00:00,17.73,17.73,17.71,17.72,25050.0,10.6603,10.6603,10.6483,10.6543,25050.0
2010-04-01 14:30:00,17.72,17.75,17.7,17.74,23700.0,10.6543,10.6723,10.6423,10.6663,23700.0
2010-04-01 15:00:00,17.75,17.76,17.73,17.75,28500.0,10.6723,10.6784,10.6603,10.6723,28500.0
2010-04-01 15:30:00,17.76,17.81,17.76,17.81,66450.0,10.6784,10.7084,10.6784,10.7084,66450.0
2010-04-05 09:30:00,17.81,17.87,17.73,17.84,49350.0,10.7084,10.7445,10.6603,10.7265,49350.0
2010-04-05 10:00:00,17.84,17.87,17.78,17.78,46200.0,10.7265,10.7445,10.6904,10.6904,46200.0
2010-04-05 10:30:00,17.78,17.83,17.78,17.79,41850.0,10.6904,10.7204,10.6904,10.6964,41850.0
2010-04-05 11:00:00,17.79,17.82,17.79,17.8,26100.0,10.6964,10.7144,10.6964,10.7024,26100.0
2010-04-05 11:30:00,17.8,17.8,17.76,17.76,27600.0,10.7024,10.7024,10.6784,10.6784,27600.0
2010-04-05 12:00:00,17.76,17.77,17.74,17.77,31350.0,10.6784,10.6844,10.6663,10.6844,31350.0
2010-04-05 12:30:00,17.77,17.77,17.73,17.76,40950.0,10.6844,10.6844,10.6603,10.6784,40950.0
2010-04-05 13:00:00,17.77,17.77,17.75,17.75,20700.0,10.6844,10.6844,10.6723,10.6723,20700.0
2010-04-05 13:30:00,17.76,17.77,17.74,17.77,22200.0,10.6784,10.6844,10.6663,10.6844,22200.0
2010-04-05 14:00:00,17.77,17.79,17.76,17.79,24300.0,10.6844,10.6964,10.6784,10.6964,24300.0
2010-04-05 14:30:00,17.78,17.81,17.77,17.8,51600.0,10.6904,10.7084,10.6844,10.7024,51600.0
2010-04-05 15:00:00,17.8,17.81,17.8,17.81,42900.0,10.7024,10.7084,10.7024,10.7084,42900.0
2010-04-05 15:30:00,17.81,17.85,17.81,17.85,84000.0,10.7084,10.7325,10.7084,10.7325,84000.0
2010-04-06 09:30:00,17.77,17.9,17.74,17.88,29400.0,10.6844,10.7625,10.6663,10.7505,29400.0
2010-04-06 10:00:00,17.88,17.89,17.86,17.88,27300.0,10.7505,10.7565,10.7385,10.7505,27300.0
2010-04-06 10:30:00,17.88,17.88,17.85,17.86,24750.0,10.7505,10.7505,10.7325,10.7385,24750.0
2010-04-06 11:00:00,17.86,17.86,17.85,17.85,18600.0,10.7385,10.7385,10.7325,10.7325,18600.0
2010-04-06 11:30:00,17.85,17.86,17.81,17.82,53100.0,10.7325,10.7385,10.7084,10.7144,53100.0
2010-04-06 12:00:00,17.82,17.83,17.81,17.83,42300.0,10.7144,10.7204,10.7084,10.7204,42300.0
2010-04-06 12:30:00,17.83,17.85,17.83,17.85,15600.0,10.7204,10.7325,10.7204,10.7325,15600.0
2010-04-06 13:00:00,17.85,17.87,17.85,17.85,19950.0,10.7325,10.7445,10.7325,10.7325,19950.0
2010-04-06 13:30:00,17.85,17.88,17.85,17.87,11250.0,10.7325,10.7505,10.7325,10.7445,11250.0
2010-04-06 14:00:00,17.88,17.93,17.87,17.9,27600.0,10.7505,10.7806,10.7445,10.7625,27600.0
2010-04-06 14:30:00,17.91,17.91,17.9,17.91,17550.0,10.7685,10.7685,10.7625,10.7685,17550.0
2010-04-06 15:00:00,17.91,17.92,17.88,17.88,30900.0,10.7685,10.7746,10.7505,10.7505,30900.0
2010-04-06 15:30:00,17.88,17.89,17.87,17.88,66600.0,10.7505,10.7565,10.7445,10.7505,66600.0
2010-04-07 09:30:00,17.81,17.92,17.73,17.82,57600.0,10.7084,10.7746,10.6603,10.7144,57600.0
2010-04-07 10:00:00,17.82,17.88,17.81,17.87,28350.0,10.7144,10.7505,10.7084,10.7445,28350.0
2010-04-07 10:30:00,17.87,17.87,17.83,17.84,30600.0,10.7445,10.7445,10.7204,10.7265,30600.0
2010-04-07 11:00:00,17.83,17.87,17.83,17.85,21450.0,10.7204,10.7445,10.7204,10.7325,21450.0
2010-04-07 11:30:00,17.85,17.86,17.84,17.84,18900.0,10.7325,10.7385,10.7265,10.7265,18900.0
2010-04-07 12:00:00,17.84,17.85,17.84,17.84,19050.0,10.7265,10.7325,10.7265,10.7265,19050.0
2010-04-07 12:30:00,17.83,17.87,17.83,17.87,22500.0,10.7204,10.7445,10.7204,10.7445,22500.0
2010-04-07 13:00:00,17.86,17.9,17.86,17.9,27150.0,10.7385,10.7625,10.7385,10.7625,27150.0
2010-04-07 13:30:00,17.91,17.91,17.89,17.89,19650.0,10.7685,10.7685,10.7565,10.7565,19650.0
2010-04-07 14:00:00,17.9,17.9,17.87,17.87,27000.0,10.7625,10.7625,10.7445,10.7445,27000.0
2010-04-07 14:30:00,17.87,17.87,17.83,17.84,40950.0,10.7445,10.7445,10.7204,10.7265,40950.0
2010-04-07 15:00:00,17.83,17.83,17.76,17.83,81750.0,10.7204,10.7204,10.6784,10.7204,81750.0
2010-04-07 15:30:00,17.83,17.92,17.82,17.92,106800.0,10.7204,10.7746,10.7144,10.7746,106800.0
2010-04-08 09:30:00,17.85,17.86,17.65,17.67,56100.0,10.7325,10.7385,10.6122,10.6242,56100.0
2010-04-08 10:00:00,17.69,17.75,17.64,17.71,68400.0,10.6363,10.6723,10.6062,10.6483,68400.0
2010-04-08 10:30:00,17.71,17.71,17.66,17.66,35700.0,10.6483,10.6483,10.6182,10.6182,35700.0
2010-04-08 11:00:00,17.66,17.7,17.63,17.63,35100.0,10.6182,10.6423,10.6002,10.6002,35100.0
2010-04-08 11:30:00,17.63,17.65,17.63,17.65,25350.0,10.6002,10.6122,10.6002,10.6122,25350.0
2010-04-08 12:00:00,17.65,17.67,17.59,17.6,55650.0,10.6122,10.6242,10.5761,10.5822,55650.0
2010-04-08 12:30:00,17.6,17.61,17.59,17.6,43200.0,10.5822,10.5882,10.5761,10.5822,43200.0
2010-04-08 13:00:00,17.61,17.61,17.58,17.6,44400.0,10.5882,10.5882,10.5701,10.5822,44400.0
2010-04-08 13:30:00,17.61,17.61,17.57,17.57,45000.0,10.5882,10.5882,10.5641,10.5641,45000.0
2010-04-08 14:00:00,17.57,17.57,17.55,17.57,62550.0,10.5641,10.5641,10.5521,10.5641,62550.0
2010-04-08 14:30:00,17.57,17.59,17.56,17.58,63450.0,10.5641,10.5761,10.5581,10.5701,63450.0
2010-04-08 15:00:00,17.59,17.61,17.57,17.59,65400.0,10.5761,10.5882,10.5641,10.5761,65400.0
2010-04-08 15:30:00,17.59,17.6,17.59,17.6,82950.0,10.5761,10.5822,10.5761,10.5822,82950.0
2010-04-09 09:30:00,17.65,17.71,17.53,17.61,43200.0,10.6122,10.6483,10.5401,10.5882,43200.0
2010-04-09 10:00:00,17.61,17.71,17.6,17.65,30150.0,10.5882,10.6483,10.5822,10.6122,30150.0
2010-04-09 10:30:00,17.66,17.74,17.66,17.73,31950.0,10.6182,10.6663,10.6182,10.6603,31950.0
2010-04-09 11:00:00,17.73,17.81,17.72,17.8,43500.0,10.6603,10.7084,10.6543,10.7024,43500.0
2010-04-09 11:30:00,17.8,17.85,17.79,17.85,37500.0,10.7024,10.7325,10.6964,10.7325,37500.0
2010-04-09 12:00:00,17.85,17.85,17.85,17.85,11550.0,10.7325,10.7325,10.7325,10.7325,11550.0
2010-04-09 12:30:00,17.85,17.85,17.83,17.84,18900.0,10.7325,10.7325,10.7204,10.7265,18900.0
2010-04-09 13:00:00,17.84,17.86,17.82,17.84,32100.0,10.7265,10.7385,10.7144,10.7265,32100.0
2010-04-09 13:30:00,17.85,17.86,17.83,17.83,51450.0,10.7325,10.7385,10.7204,10.7204,51450.0
2010-04-09 14:00:00,17.83,17.85,17.81,17.83,103500.0,10.7204,10.7325,10.7084,10.7204,103500.0
2010-04-09 14:30:00,17.82,17.83,17.81,17.83,63300.0,10.7144,10.7204,10.7084,10.7204,63300.0
2010-04-09 15:00:00,17.83,17.9,17.83,17.9,101700.0,10.7204,10.7625,10.7204,10.7625,101700.0
2010-04-09 15:30:00,17.9,17.9,17.84,17.88,426150.0,10.7625,10.7625,10.7265,10.7505,426150.0
2010-04-12 09:30:00,17.93,17.93,17.77,17.77,107100.0,10.7806,10.7806,10.6844,10.6844,107100.0
2010-04-12 10:00:00,17.77,17.84,17.77,17.79,82500.0,10.6844,10.7265,10.6844,10.6964,82500.0
2010-04-12 10:30:00,17.79,17.79,17.71,17.74,25800.0,10.6964,10.6964,10.6483,10.6663,25800.0
2010-04-12 11:00:00,17.73,17.74,17.69,17.73,40350.0,10.6603,10.6663,10.6363,10.6603,40350.0
2010-04-12 11:30:00,17.73,17.78,17.73,17.76,36900.0,10.6603,10.6904,10.6603,10.6784,36900.0
2010-04-12 12:00:00,17.76,17.78,17.75,17.78,27750.0,10.6784,10.6904,10.6723,10.6904,27750.0
2010-04-12 12:30:00,17.77,17.78,17.75,17.75,22500.0,10.6844,10.6904,10.6723,10.6723,22500.0
2010-04-12 13:00:00,17.75,17.76,17.72,17.73,40950.0,10.6723,10.6784,10.6543,10.6603,40950.0
2010-04-12 13:30:00,17.73,17.74,17.71,17.72,34950.0,10.6603,10.6663,10.6483,10.6543,34950.0
2010-04-12 14:00:00,17.72,17.74,17.69,17.74,29400.0,10.6543,10.6663,10.6363,10.6663,29400.0
2010-04-12 14:30:00,17.75,17.78,17.75,17.78,27150.0,10.6723,10.6904,10.6723,10.6904,27150.0
2010-04-12 15:00:00,17.77,17.79,17.75,17.77,52500.0,10.6844,10.6964,10.6723,10.6844,52500.0
2010-04-12 15:30:00,17.77,17.77,17.73,17.73,165450.0,10.6844,10.6844,10.6603,10.6603,165450.0
2010-04-13 09:30:00,17.76,17.78,17.61,17.67,40950.0,10.6784,10.6904,10.5882,10.6242,40950.0
2010-04-13 10:00:00,17.67,17.67,17.52,17.52,45750.0,10.6242,10.6242,10.534,10.534,45750.0
2010-04-13 10:30:00,17.53,17.54,17.48,17.5,62400.0,10.5401,10.5461,10.51,10.522,62400.0
2010-04-13 11:00:00,17.51,17.57,17.5,17.56,47550.0,10.528,10.5641,10.522,10.5581,47550.0
2010-04-13 11:30:00,17.56,17.57,17.56,17.56,36900.0,10.5581,10.5641,10.5581,10.5581,36900.0
2010-04-13 12:00:00,17.56,17.6,17.56,17.6,42300.0,10.5581,10.5822,10.5581,10.5822,42300.0
2010-04-13 12:30:00,17.6,17.61,17.57,17.59,34950.0,10.5822,10.5882,10.5641,10.5761,34950.0
2010-04-13 13:00:00,17.59,17.61,17.58,17.59,39600.0,10.5761,10.5882,10.5701,10.5761,39600.0
2010-04-13 13:30:00,17.59,17.63,17.59,17.61,28500.0,10.5761,10.6002,10.5761,10.5882,28500.0
2010-04-13 14:00:00,17.61,17.61,17.59,17.6,31350.0,10.5882,10.5882,10.5761,10.5822,31350.0
2010-04-13 14:30:00,17.61,17.61,17.59,17.6,45300.0,10.5882,10.5882,10.5761,10.5822,45300.0
2010-04-13 15:00:00,17.6,17.61,17.59,17.61,60300.0,10.5822,10.5882,10.5761,10.5882,60300.0
2010-04-13 15:30:00,17.61,17.62,17.6,17.61,119550.0,10.5882,10.5942,10.5822,10.5882,119550.0
2010-04-14 09:30:00,17.61,17.64,17.54,17.55,16800.0,10.5882,10.6062,10.5461,10.5521,16800.0
2010-04-14 10:00:00,17.56,17.58,17.51,17.53,19200.0,10.5581,10.5701,10.528,10.5401,19200.0
2010-04-14 10:30:00,17.55,17.57,17.51,17.53,38400.0,10.5521,10.5641,10.528,10.5401,38400.0
2010-04-14 11:00:00,17.53,17.55,17.53,17.53,30300.0,10.5401,10.5521,10.5401,10.5401,30300.0
2010-04-14 11:30:00,17.53,17.53,17.51,17.51,36450.0,10.5401,10.5401,10.528,10.528,36450.0
2010-04-14 12:00:00,17.51,17.53,17.51,17.53,37350.0,10.528,10.5401,10.528,10.5401,37350.0
2010-04-14 12:30:00,17.53,17.53,17.51,17.51,39600.0,10.5401,10.5401,10.528,10.528,39600.0
2010-04-14 13:00:00,17.51,17.52,17.5,17.51,56700.0,10.528,10.534,10.522,10.528,56700.0
2010-04-14 13:30:00,17.51,17.52,17.51,17.51,19200.0,10.528,10.534,10.528,10.528,19200.0
2010-04-14 14:00:00,17.51,17.55,17.51,17.55,29850.0,10.528,10.5521,10.528,10.5521,29850.0
2010-04-14 14:30:00,17.55,17.57,17.55,17.55,34200.0,10.5521,10.5641,10.5521,10.5521,34200.0
2010-04-14 15:00:00,17.55,17.55,17.51,17.55,371550.0,10.5521,10.5521,10.528,10.5521,371550.0
2010-04-14 15:30:00,17.55,17.63,17.54,17.61,417450.0,10.5521,10.6002,10.5461,10.5882,417450.0
2010-04-15 09:30:00,17.59,17.68,17.55,17.63,87600.0,10.5761,10.6303,10.5521,10.6002,87600.0
2010-04-15 10:00:00,17.61,17.75,17.61,17.73,74400.0,10.5882,10.6723,10.5882,10.6603,74400.0
2010-04-15 10:30:00,17.73,18.0,17.73,17.94,423150.0,10.6603,10.8227,10.6603,10.7866,423150.0
2010-04-15 11:00:00,17.94,17.97,17.85,17.85,86700.0,10.7866,10.8046,10.7325,10.7325,86700.0
2010-04-15 11:30:00,17.85,17.9,17.85,17.9,86100.0,10.7325,10.7625,10.7325,10.7625,86100.0
2010-04-15 12:00:00,17.89,17.9,17.87,17.9,37800.0,10.7565,10.7625,10.7445,10.7625,37800.0
2010-04-15 12:30:00,17.89,17.92,17.88,17.89,30000.0,10.7565,10.7746,10.7505,10.7565,30000.0
2010-04-15 13:00:00,17.89,17.9,17.89,17.89,25500.0,10.7565,10.7625,10.7565,10.7565,25500.0
2010-04-15 13:30:00,17.89,18.2,17.88,18.09,337350.0,10.7565,10.9429,10.7505,10.8768,337350.0
2010-04-15 14:00:00,18.09,18.09,18.04,18.07,95850.0,10.8768,10.8768,10.8467,10.8647,95850.0
2010-04-15 14:30:00,18.06,18.11,18.05,18.08,113550.0,10.8587,10.8888,10.8527,10.8708,113550.0
2010-04-15 15:00:00,18.08,18.09,18.05,18.05,97500.0,10.8708,10.8768,10.8527,10.8527,97500.0
2010-04-15 15:30:00,18.05,18.09,18.03,18.07,280050.0,10.8527,10.8768,10.8407,10.8647,280050.0
2010-04-16 09:30:00,17.98,18.14,17.93,17.94,62100.0,10.8106,10.9068,10.7806,10.7866,62100.0
2010-04-16 10:00:00,17.93,17.99,17.91,17.97,68700.0,10.7806,10.8166,10.7685,10.8046,68700.0
2010-04-16 10:30:00,17.97,17.97,17.87,17.94,132000.0,10.8046,10.8046,10.7445,10.7866,132000.0
2010-04-16 11:00:00,17.92,17.96,17.91,17.93,72150.0,10.7746,10.7986,10.7685,10.7806,72150.0
2010-04-16 11:30:00,17.91,17.95,17.9,17.92,71700.0,10.7685,10.7926,10.7625,10.7746,71700.0
2010-04-16 12:00:00,17.91,17.97,17.91,17.96,58050.0,10.7685,10.8046,10.7685,10.7986,58050.0
2010-04-16 12:30:00,17.96,17.99,17.92,17.99,68250.0,10.7986,10.8166,10.7746,10.8166,68250.0
2010-04-16 13:00:00,17.98,17.99,17.95,17.97,41850.0,10.8106,10.8166,10.7926,10.8046,41850.0
2010-04-16 13:30:00,17.96,18.0,17.95,17.98,63900.0,10.7986,10.8227,10.7926,10.8106,63900.0
2010-04-16 14:00:00,17.98,18.01,17.96,17.97,125700.0,10.8106,10.8287,10.7986,10.8046,125700.0
2010-04-16 14:30:00,17.97,17.97,17.93,17.93,55950.0,10.8046,10.8046,10.7806,10.7806,55950.0
2010-04-16 15:00:00,17.93,17.98,17.93,17.93,168000.0,10.7806,10.8106,10.7806,10.7806,168000.0
2010-04-16 15:30:00,17.94,17.95,17.9,17.94,259200.0,10.7866,10.7926,10.7625,10.7866,259200.0
2010-04-19 09:30:00,17.89,17.97,17.8,17.92,85050.0,10.7565,10.8046,10.7024,10.7746,85050.0
2010-04-19 10:00:00,17.93,17.95,17.91,17.92,49650.0,10.7806,10.7926,10.7685,10.7746,49650.0
2010-04-19 10:30:00,17.92,17.96,17.91,17.95,42450.0,10.7746,10.7986,10.7685,10.7926,42450.0
2010-04-19 11:00:00,17.95,17.95,17.91,17.93,36600.0,10.7926,10.7926,10.7685,10.7806,36600.0
2010-04-19 11:30:00,17.93,17.94,17.86,17.86,60000.0,10.7806,10.7866,10.7385,10.7385,60000.0
2010-04-19 12:00:00,17.86,17.94,17.86,17.91,95400.0,10.7385,10.7866,10.7385,10.7685,95400.0
2010-04-19 12:30:00,17.91,17.92,17.89,17.89,18150.0,10.7685,10.7746,10.7565,10.7565,18150.0
2010-04-19 13:00:00,17.89,17.92,17.88,17.9,62700.0,10.7565,10.7746,10.7505,10.7625,62700.0
2010-04-19 13:30:00,17.91,17.91,17.89,17.89,27150.0,10.7685,10.7685,10.7565,10.7565,27150.0
2010-04-19 14:00:00,17.89,17.93,17.89,17.92,31800.0,10.7565,10.7806,10.7565,10.7746,31800.0
2010-04-19 14:30:00,17.92,17.93,17.89,17.91,40800.0,10.7746,10.7806,10.7565,10.7685,40800.0
2010-04-19 15:00:00,17.91,17.93,17.89,17.93,42300.0,10.7685,10.7806,10.7565,10.7806,42300.0
2010-04-19 15:30:00,17.93,17.95,17.89,17.93,140250.0,10.7806,10.7926,10.7565,10.7806,140250.0
2010-04-20 09:30:00,18.01,18.02,17.87,17.97,103500.0,10.8287,10.8347,10.7445,10.8046,103500.0
2010-04-20 10:00:00,17.97,18.03,17.97,18.01,27300.0,10.8046,10.8407,10.8046,10.8287,27300.0
2010-04-20 10:30:00,18.01,18.01,17.97,17.97,18300.0,10.8287,10.8287,10.8046,10.8046,18300.0
2010-04-20 11:00:00,17.97,18.0,17.96,17.98,20850.0,10.8046,10.8227,10.7986,10.8106,20850.0
2010-04-20 11:30:00,17.97,18.01,17.97,18.01,32550.0,10.8046,10.8287,10.8046,10.8287,32550.0
2010-04-20 12:00:00,18.01,18.05,18.01,18.03,41550.0,10.8287,10.8527,10.8287,10.8407,41550.0
2010-04-20 12:30:00,18.03,18.04,18.03,18.03,17850.0,10.8407,10.8467,10.8407,10.8407,17850.0
2010-04-20 13:00:00,18.03,18.07,18.03,18.06,32550.0,10.8407,10.8647,10.8407,10.8587,32550.0
2010-04-20 13:30:00,18.07,18.07,18.05,18.06,38850.0,10.8647,10.8647,10.8527,10.8587,38850.0
2010-04-20 14:00:00,18.06,18.07,18.04,18.07,29700.0,10.8587,10.8647,10.8467,10.8647,29700.0
2010-04-20 14:30:00,18.07,18.09,18.06,18.09,28800.0,10.8647,10.8768,10.8587,10.8768,28800.0
2010-04-20 15:00:00,18.08,18.09,18.07,18.09,30450.0,10.8708,10.8768,10.8647,10.8768,30450.0
2010-04-20 15:30:00,18.07,18.11,18.07,18.11,86250.0,10.8647,10.8888,10.8647,10.8888,86250.0
2010-04-21 09:30:00,18.01,18.06,17.99,18.0,34350.0,10.8287,10.8587,10.8166,10.8227,34350.0
2010-04-21 10:00:00,18.0,18.0,17.91,17.92,32700.0,10.8227,10.8227,10.7685,10.7746,32700.0
2010-04-21 10:30:00,17.91,17.95,17.89,17.92,148950.0,10.7685,10.7926,10.7565,10.7746,148950.0
2010-04-21 11:00:00,17.91,17.95,17.9,17.92,32700.0,10.7685,10.7926,10.7625,10.7746,32700.0
2010-04-21 11:30:00,17.92,17.95,17.91,17.93,30150.0,10.7746,10.7926,10.7685,10.7806,30150.0
2010-04-21 12:00:00,17.92,17.95,17.92,17.93,21150.0,10.7746,10.7926,10.7746,10.7806,21150.0
2010-04-21 12:30:00,17.92,17.95,17.92,17.93,21750.0,10.7746,10.7926,10.7746,10.7806,21750.0
2010-04-21 13:00:00,17.93,17.94,17.92,17.93,29400.0,10.7806,10.7866,10.7746,10.7806,29400.0
2010-04-21 13:30:00,17.93,17.95,17.93,17.93,22500.0,10.7806,10.7926,10.7806,10.7806,22500.0
2010-04-21 14:00:00,17.93,17.99,17.93,17.96,50250.0,10.7806,10.8166,10.7806,10.7986,50250.0
2010-04-21 14:30:00,17.97,17.99,17.96,17.99,42000.0,10.8046,10.8166,10.7986,10.8166,42000.0
2010-04-21 15:00:00,17.99,18.02,17.98,18.01,41250.0,10.8166,10.8347,10.8106,10.8287,41250.0
2010-04-21 15:30:00,18.01,18.04,18.01,18.03,99750.0,10.8287,10.8467,10.8287,10.8407,99750.0
2010-04-22 09:30:00,17.94,18.05,17.94,18.03,62250.0,10.7866,10.8527,10.7866,10.8407,62250.0
2010-04-22 10:00:00,18.03,18.08,18.01,18.03,58350.0,10.8407,10.8708,10.8287,10.8407,58350.0
2010-04-22 10:30:00,18.04,18.05,18.0,18.01,38700.0,10.8467,10.8527,10.8227,10.8287,38700.0
2010-04-22 11:00:00,18.01,18.02,18.0,18.01,20700.0,10.8287,10.8347,10.8227,10.8287,20700.0
2010-04-22 11:30:00,18.01,18.04,18.0,18.03,30300.0,10.8287,10.8467,10.8227,10.8407,30300.0
2010-04-22 12:00:00,18.03,18.07,18.03,18.06,25800.0,10.8407,10.8647,10.8407,10.8587,25800.0
2010-04-22 12:30:00,18.06,18.09,18.05,18.08,17250.0,10.8587,10.8768,10.8527,10.8708,17250.0
2010-04-22 13:00:00,18.08,18.12,18.07,18.11,19350.0,10.8708,10.8948,10.8647,10.8888,19350.0
2010-04-22 13:30:00,18.11,18.11,18.07,18.08,12300.0,10.8888,10.8888,10.8647,10.8708,12300.0
2010-04-22 14:00:00,18.08,18.08,18.05,18.07,18000.0,10.8708,10.8708,10.8527,10.8647,18000.0
2010-04-22 14:30:00,18.07,18.07,18.05,18.06,10050.0,10.8647,10.8647,10.8527,10.8587,10050.0
2010-04-22 15:00:00,18.05,18.09,18.05,18.09,18600.0,10.8527,10.8768,10.8527,10.8768,18600.0
2010-04-22 15:30:00,18.09,18.12,18.09,18.12,70350.0,10.8768,10.8948,10.8768,10.8948,70350.0
2010-04-23 09:30:00,18.17,18.17,18.0,18.05,44700.0,10.9249,10.9249,10.8227,10.8527,44700.0
2010-04-23 10:00:00,18.05,18.11,18.04,18.07,33300.0,10.8527,10.8888,10.8467,10.8647,33300.0
2010-04-23 10:30:00,18.05,18.11,18.05,18.06,36600.0,10.8527,10.8888,10.8527,10.8587,36600.0
2010-04-23 11:00:00,18.06,18.15,18.05,18.11,31950.0,10.8587,10.9128,10.8527,10.8888,31950.0
2010-04-23 11:30:00,18.12,18.13,18.09,18.11,28500.0,10.8948,10.9008,10.8768,10.8888,28500.0
2010-04-23 12:00:00,18.12,18.15,18.08,18.13,37500.0,10.8948,10.9128,10.8708,10.9008,37500.0
2010-04-23 12:30:00,18.13,18.15,18.13,18.15,18600.0,10.9008,10.9128,10.9008,10.9128,18600.0
2010-04-23 13:00:00,18.15,18.17,18.13,18.15,24300.0,10.9128,10.9249,10.9008,10.9128,24300.0
2010-04-23 13:30:00,18.16,18.19,18.14,18.16,40950.0,10.9189,10.9369,10.9068,10.9189,40950.0
2010-04-23 14:00:00,18.16,18.17,18.13,18.13,27900.0,10.9189,10.9249,10.9008,10.9008,27900.0
2010-04-23 14:30:00,18.13,18.14,18.07,18.13,454500.0,10.9008,10.9068,10.8647,10.9008,454500.0
2010-04-23 15:00:00,18.13,18.17,18.13,18.15,55050.0,10.9008,10.9249,10.9008,10.9128,55050.0
2010-04-23 15:30:00,18.15,18.18,18.13,18.17,206700.0,10.9128,10.9309,10.9008,10.9249,206700.0
2010-04-26 09:30:00,18.13,18.19,18.04,18.05,61650.0,10.9008,10.9369,10.8467,10.8527,61650.0
2010-04-26 10:00:00,18.06,18.15,18.02,18.03,41400.0,10.8587,10.9128,10.8347,10.8407,41400.0
2010-04-26 10:30:00,18.03,18.09,18.02,18.09,204450.0,10.8407,10.8768,10.8347,10.8768,204450.0
2010-04-26 11:00:00,18.1,18.11,18.09,18.11,17250.0,10.8828,10.8888,10.8768,10.8888,17250.0
2010-04-26 11:30:00,18.1,18.12,18.08,18.11,55800.0,10.8828,10.8948,10.8708,10.8888,55800.0
2010-04-26 12:00:00,18.12,18.14,18.11,18.13,27000.0,10.8948,10.9068,10.8888,10.9008,27000.0
2010-04-26 12:30:00,18.13,18.14,18.13,18.13,21900.0,10.9008,10.9068,10.9008,10.9008,21900.0
2010-04-26 13:00:00,18.14,18.14,18.13,18.13,22050.0,10.9068,10.9068,10.9008,10.9008,22050.0
2010-04-26 13:30:00,18.13,18.14,18.13,18.13,26550.0,10.9008,10.9068,10.9008,10.9008,26550.0
2010-04-26 14:00:00,18.13,18.16,18.13,18.16,33450.0,10.9008,10.9189,10.9008,10.9189,33450.0
2010-04-26 14:30:00,18.15,18.17,18.15,18.17,38550.0,10.9128,10.9249,10.9128,10.9249,38550.0
2010-04-26 15:00:00,18.16,18.17,18.13,18.13,64800.0,10.9189,10.9249,10.9008,10.9008,64800.0
2010-04-26 15:30:00,18.13,18.17,18.13,18.15,163500.0,10.9008,10.9249,10.9008,10.9128,163500.0
2010-04-27 09:30:00,18.03,18.15,18.01,18.11,54450.0,10.8407,10.9128,10.8287,10.8888,54450.0
2010-04-27 10:00:00,18.13,18.19,18.12,18.17,281400.0,10.9008,10.9369,10.8948,10.9249,281400.0
2010-04-27 10:30:00,18.17,18.19,18.11,18.16,125400.0,10.9249,10.9369,10.8888,10.9189,125400.0
2010-04-27 11:00:00,18.15,18.2,18.01,18.03,145050.0,10.9128,10.9429,10.8287,10.8407,145050.0
2010-04-27 11:30:00,18.01,18.03,18.0,18.02,70500.0,10.8287,10.8407,10.8227,10.8347,70500.0
2010-04-27 12:00:00,18.02,18.07,18.01,18.03,198300.0,10.8347,10.8647,10.8287,10.8407,198300.0
2010-04-27 12:30:00,18.04,18.09,18.03,18.06,38100.0,10.8467,10.8768,10.8407,10.8587,38100.0
2010-04-27 13:00:00,18.06,18.13,18.06,18.12,40500.0,10.8587,10.9008,10.8587,10.8948,40500.0
2010-04-27 13:30:00,18.13,18.15,18.11,18.13,51000.0,10.9008,10.9128,10.8888,10.9008,51000.0
2010-04-27 14:00:00,18.13,18.13,18.09,18.13,94500.0,10.9008,10.9008,10.8768,10.9008,94500.0
2010-04-27 14:30:00,18.13,18.14,18.08,18.11,164850.0,10.9008,10.9068,10.8708,10.8888,164850.0
2010-04-27 15:00:00,18.11,18.13,18.1,18.11,175350.0,10.8888,10.9008,10.8828,10.8888,175350.0
2010-04-27 15:30:00,18.11,18.15,18.06,18.09,403650.0,10.8888,10.9128,10.8587,10.8768,403650.0
2010-04-28 09:30:00,18.02,18.17,17.98,18.17,153750.0,10.8347,10.9249,10.8106,10.9249,153750.0
2010-04-28 10:00:00,18.17,18.25,18.14,18.18,88650.0,10.9249,10.973,10.9068,10.9309,88650.0
2010-04-28 10:30:00,18.18,18.23,18.11,18.19,61500.0,10.9309,10.9609,10.8888,10.9369,61500.0
2010-04-28 11:00:00,18.19,18.27,18.15,18.2,115200.0,10.9369,10.985,10.9128,10.9429,115200.0
2010-04-28 11:30:00,18.2,18.24,18.13,18.21,73800.0,10.9429,10.967,10.9008,10.9489,73800.0
2010-04-28 12:00:00,18.21,18.23,18.2,18.2,35850.0,10.9489,10.9609,10.9429,10.9429,35850.0
2010-04-28 12:30:00,18.21,18.21,18.19,18.19,77850.0,10.9489,10.9489,10.9369,10.9369,77850.0
2010-04-28 13:00:00,18.19,18.23,18.19,18.19,73050.0,10.9369,10.9609,10.9369,10.9369,73050.0
2010-04-28 13:30:00,18.19,18.19,18.07,18.07,37500.0,10.9369,10.9369,10.8647,10.8647,37500.0
2010-04-28 14:00:00,18.08,18.21,18.07,18.2,43650.0,10.8708,10.9489,10.8647,10.9429,43650.0
2010-04-28 14:30:00,18.19,18.23,18.13,18.22,51450.0,10.9369,10.9609,10.9008,10.9549,51450.0
2010-04-28 15:00:00,18.21,18.23,18.16,18.2,65700.0,10.9489,10.9609,10.9189,10.9429,65700.0
2010-04-28 15:30:00,18.21,18.24,18.17,18.21,159150.0,10.9489,10.967,10.9249,10.9489,159150.0
2010-04-29 09:30:00,18.33,18.59,18.28,18.31,95700.0,11.0211,11.1774,10.991,11.009,95700.0
2010-04-29 10:00:00,18.31,18.33,18.23,18.33,66600.0,11.009,11.0211,10.9609,11.0211,66600.0
2010-04-29 10:30:00,18.33,18.41,18.33,18.37,59250.0,11.0211,11.0692,11.0211,11.0451,59250.0
2010-04-29 11:00:00,18.38,18.38,18.33,18.35,74850.0,11.0511,11.0511,11.0211,11.0331,74850.0
2010-04-29 11:30:00,18.35,18.37,18.32,18.33,46500.0,11.0331,11.0451,11.0151,11.0211,46500.0
2010-04-29 12:00:00,18.32,18.33,18.29,18.33,41250.0,11.0151,11.0211,10.997,11.0211,41250.0
2010-04-29 12:30:00,18.33,18.38,18.31,18.37,59250.0,11.0211,11.0511,11.009,11.0451,59250.0
2010-04-29 13:00:00,18.37,18.37,18.31,18.31,62850.0,11.0451,11.0451,11.009,11.009,62850.0
2010-04-29 13:30:00,18.31,18.35,18.3,18.33,51300.0,11.009,11.0331,11.003,11.0211,51300.0
2010-04-29 14:00:00,18.32,18.35,18.3,18.32,51150.0,11.0151,11.0331,11.003,11.0151,51150.0
2010-04-29 14:30:00,18.32,18.33,18.3,18.32,57450.0,11.0151,11.0211,11.003,11.0151,57450.0
2010-04-29 15:00:00,18.32,18.32,18.22,18.25,82800.0,11.0151,11.0151,10.9549,10.973,82800.0
2010-04-29 15:30:00,18.26,18.31,18.24,18.31,138150.0,10.979,11.009,10.967,11.009,138150.0
2010-04-30 09:30:00,18.35,18.58,18.35,18.45,150600.0,11.0331,11.1714,11.0331,11.0932,150600.0
2010-04-30 10:00:00,18.45,18.47,18.38,18.47,116250.0,11.0932,11.1052,11.0511,11.1052,116250.0
2010-04-30 10:30:00,18.47,18.57,18.47,18.56,71100.0,11.1052,11.1654,11.1052,11.1594,71100.0
2010-04-30 11:00:00,18.56,18.57,18.52,18.52,34650.0,11.1594,11.1654,11.1353,11.1353,34650.0
2010-04-30 11:30:00,18.52,18.57,18.52,18.56,33000.0,11.1353,11.1654,11.1353,11.1594,33000.0
2010-04-30 12:00:00,18.57,18.58,18.44,18.45,38400.0,11.1654,11.1714,11.0872,11.0932,38400.0
2010-04-30 12:30:00,18.45,18.47,18.4,18.41,24150.0,11.0932,11.1052,11.0632,11.0692,24150.0
2010-04-30 13:00:00,18.41,18.45,18.4,18.42,165600.0,11.0692,11.0932,11.0632,11.0752,165600.0
2010-04-30 13:30:00,18.43,18.44,18.41,18.43,58050.0,11.0812,11.0872,11.0692,11.0812,58050.0
2010-04-30 14:00:00,18.42,18.44,18.41,18.43,62400.0,11.0752,11.0872,11.0692,11.0812,62400.0
2010-04-30 14:30:00,18.43,18.46,18.43,18.43,78750.0,11.0812,11.0992,11.0812,11.0812,78750.0
2010-04-30 15:00:00,18.43,18.45,18.43,18.44,70200.0,11.0812,11.0932,11.0812,11.0872,70200.0
2010-04-30 15:30:00,18.43,18.45,18.33,18.33,272700.0,11.0812,11.0932,11.0211,11.0211,272700.0
2010-05-03 09:30:00,18.33,18.33,18.04,18.09,203400.0,11.0211,11.0211,10.8467,10.8768,203400.0
2010-05-03 10:00:00,18.09,18.27,18.09,18.26,52200.0,10.8768,10.985,10.8768,10.979,52200.0
2010-05-03 10:30:00,18.26,18.35,18.26,18.32,93150.0,10.979,11.0331,10.979,11.0151,93150.0
2010-05-03 11:00:00,18.32,18.37,18.31,18.35,136350.0,11.0151,11.0451,11.009,11.0331,136350.0
2010-05-03 11:30:00,18.35,18.39,18.33,18.36,59100.0,11.0331,11.0571,11.0211,11.0391,59100.0
2010-05-03 12:00:00,18.37,18.39,18.34,18.39,44100.0,11.0451,11.0571,11.0271,11.0571,44100.0
2010-05-03 12:30:00,18.39,18.43,18.39,18.43,34500.0,11.0571,11.0812,11.0571,11.0812,34500.0
2010-05-03 13:00:00,18.42,18.46,18.41,18.45,44250.0,11.0752,11.0992,11.0692,11.0932,44250.0
2010-05-03 13:30:00,18.45,18.48,18.44,18.45,45300.0,11.0932,11.1113,11.0872,11.0932,45300.0
2010-05-03 14:00:00,18.45,18.49,18.43,18.47,37650.0,11.0932,11.1173,11.0812,11.1052,37650.0
2010-05-03 14:30:00,18.47,18.48,18.44,18.45,37200.0,11.1052,11.1113,11.0872,11.0932,37200.0
2010-05-03 15:00:00,18.45,18.48,18.44,18.47,51750.0,11.0932,11.1113,11.0872,11.1052,51750.0
2010-05-03 15:30:00,18.47,18.52,18.45,18.49,130650.0,11.1052,11.1353,11.0932,11.1173,130650.0
2010-05-04 09:30:00,18.38,18.43,18.19,18.31,82050.0,11.0511,11.0812,10.9369,11.009,82050.0
2010-05-04 10:00:00,18.31,18.33,18.2,18.2,60000.0,11.009,11.0211,10.9429,10.9429,60000.0
2010-05-04 10:30:00,18.19,18.2,18.03,18.03,89100.0,10.9369,10.9429,10.8407,10.8407,89100.0
2010-05-04 11:00:00,18.03,18.08,18.03,18.04,45000.0,10.8407,10.8708,10.8407,10.8467,45000.0
2010-05-04 11:30:00,18.05,18.13,18.05,18.07,29100.0,10.8527,10.9008,10.8527,10.8647,29100.0
2010-05-04 12:00:00,18.07,18.07,17.99,18.05,98700.0,10.8647,10.8647,10.8166,10.8527,98700.0
2010-05-04 12:30:00,18.05,18.08,18.01,18.05,43800.0,10.8527,10.8708,10.8287,10.8527,43800.0
2010-05-04 13:00:00,18.06,18.07,18.02,18.03,27750.0,10.8587,10.8647,10.8347,10.8407,27750.0
2010-05-04 13:30:00,18.03,18.05,18.02,18.03,34650.0,10.8407,10.8527,10.8347,10.8407,34650.0
2010-05-04 14:00:00,18.04,18.04,17.98,18.01,70050.0,10.8467,10.8467,10.8106,10.8287,70050.0
2010-05-04 14:30:00,18.01,18.02,17.88,17.94,124050.0,10.8287,10.8347,10.7505,10.7866,124050.0
2010-05-04 15:00:00,17.94,18.03,17.94,18.02,53250.0,10.7866,10.8407,10.7866,10.8347,53250.0
2010-05-04 15:30:00,18.03,18.1,17.89,18.09,248850.0,10.8407,10.8828,10.7565,10.8768,248850.0
2010-05-05 09:30:00,17.99,18.15,17.89,18.15,71400.0,10.8166,10.9128,10.7565,10.9128,71400.0
2010-05-05 10:00:00,18.13,18.15,18.05,18.07,79950.0,10.9008,10.9128,10.8527,10.8647,79950.0
2010-05-05 10:30:00,18.05,18.11,18.0,18.01,73500.0,10.8527,10.8888,10.8227,10.8287,73500.0
2010-05-05 11:00:00,18.01,18.01,17.92,17.92,43800.0,10.8287,10.8287,10.7746,10.7746,43800.0
2010-05-05 11:30:00,17.92,17.96,17.89,17.95,53100.0,10.7746,10.7986,10.7565,10.7926,53100.0
2010-05-05 12:00:00,17.95,18.03,17.95,18.03,62100.0,10.7926,10.8407,10.7926,10.8407,62100.0
2010-05-05 12:30:00,18.03,18.05,17.99,18.01,41700.0,10.8407,10.8527,10.8166,10.8287,41700.0
2010-05-05 13:00:00,18.01,18.06,18.01,18.05,36750.0,10.8287,10.8587,10.8287,10.8527,36750.0
2010-05-05 13:30:00,18.05,18.09,18.04,18.06,64050.0,10.8527,10.8768,10.8467,10.8587,64050.0
2010-05-05 14:00:00,18.06,18.07,18.01,18.01,54300.0,10.8587,10.8647,10.8287,10.8287,54300.0
2010-05-05 14:30:00,18.01,18.01,17.91,17.91,102900.0,10.8287,10.8287,10.7685,10.7685,102900.0
2010-05-05 15:00:00,17.92,17.94,17.89,17.92,84450.0,10.7746,10.7866,10.7565,10.7746,84450.0
2010-05-05 15:30:00,17.93,18.01,17.91,17.95,229500.0,10.7806,10.8287,10.7685,10.7926,229500.0
2010-05-06 09:30:00,17.86,17.99,17.83,17.85,68100.0,10.7385,10.8166,10.7204,10.7325,68100.0
2010-05-06 10:00:00,17.85,17.98,17.85,17.95,57150.0,10.7325,10.8106,10.7325,10.7926,57150.0
2010-05-06 10:30:00,17.94,17.97,17.89,17.9,51900.0,10.7866,10.8046,10.7565,10.7625,51900.0
2010-05-06 11:00:00,17.91,17.95,17.87,17.95,133650.0,10.7685,10.7926,10.7445,10.7926,133650.0
2010-05-06 11:30:00,17.95,18.01,17.93,18.01,251250.0,10.7926,10.8287,10.7806,10.8287,251250.0
2010-05-06 12:00:00,18.01,18.13,18.0,18.13,147300.0,10.8287,10.9008,10.8227,10.9008,147300.0
2010-05-06 12:30:00,18.12,18.14,18.05,18.05,84150.0,10.8948,10.9068,10.8527,10.8527,84150.0
2010-05-06 13:00:00,18.05,18.06,17.91,17.97,82050.0,10.8527,10.8587,10.7685,10.8046,82050.0
2010-05-06 13:30:00,17.97,17.98,17.92,17.96,198450.0,10.8046,10.8106,10.7746,10.7986,198450.0
2010-05-06 14:00:00,17.95,17.95,17.7,17.74,194550.0,10.7926,10.7926,10.6423,10.6663,194550.0
2010-05-06 14:30:00,17.74,17.75,17.03,17.29,246300.0,10.6663,10.6723,10.2394,10.3958,246300.0
2010-05-06 15:00:00,17.31,17.63,17.25,17.45,158400.0,10.4078,10.6002,10.3717,10.492,158400.0
2010-05-06 15:30:00,17.45,17.79,17.45,17.58,245550.0,10.492,10.6964,10.492,10.5701,245550.0
2010-05-07 09:30:00,17.61,17.63,17.47,17.57,88500.0,10.5882,10.6002,10.504,10.5641,88500.0
2010-05-07 10:00:00,17.57,17.57,17.27,17.3,154950.0,10.5641,10.5641,10.3837,10.4018,154950.0
2010-05-07 10:30:00,17.31,17.58,17.31,17.56,235950.0,10.4078,10.5701,10.4078,10.5581,235950.0
2010-05-07 11:00:00,17.55,17.89,17.55,17.69,282450.0,10.5521,10.7565,10.5521,10.6363,282450.0
2010-05-07 11:30:00,17.69,17.73,17.6,17.69,89550.0,10.6363,10.6603,10.5822,10.6363,89550.0
2010-05-07 12:00:00,17.68,17.74,17.61,17.61,64650.0,10.6303,10.6663,10.5882,10.5882,64650.0
2010-05-07 12:30:00,17.6,17.66,17.56,17.57,131550.0,10.5822,10.6182,10.5581,10.5641,131550.0
2010-05-07 13:00:00,17.57,17.61,17.51,17.59,89250.0,10.5641,10.5882,10.528,10.5761,89250.0
2010-05-07 13:30:00,17.58,17.71,17.57,17.61,85800.0,10.5701,10.6483,10.5641,10.5882,85800.0
2010-05-07 14:00:00,17.61,17.64,17.55,17.57,141300.0,10.5882,10.6062,10.5521,10.5641,141300.0
2010-05-07 14:30:00,17.57,17.65,17.56,17.59,179550.0,10.5641,10.6122,10.5581,10.5761,179550.0
2010-05-07 15:00:00,17.6,17.62,17.52,17.6,306450.0,10.5822,10.5942,10.534,10.5822,306450.0
2010-05-07 15:30:00,17.61,17.64,17.56,17.63,431250.0,10.5882,10.6062,10.5581,10.6002,431250.0
2010-05-10 09:30:00,18.51,18.51,17.99,18.23,175200.0,11.1293,11.1293,10.8166,10.9609,175200.0
2010-05-10 10:00:00,18.23,18.24,17.95,18.01,192150.0,10.9609,10.967,10.7926,10.8287,192150.0
2010-05-10 10:30:00,18.0,18.09,18.0,18.01,103200.0,10.8227,10.8768,10.8227,10.8287,103200.0
2010-05-10 11:00:00,18.01,18.12,18.01,18.03,98550.0,10.8287,10.8948,10.8287,10.8407,98550.0
2010-05-10 11:30:00,18.04,18.07,18.01,18.01,93600.0,10.8467,10.8647,10.8287,10.8287,93600.0
2010-05-10 12:00:00,18.01,18.03,17.97,17.97,58050.0,10.8287,10.8407,10.8046,10.8046,58050.0
2010-05-10 12:30:00,17.99,17.99,17.95,17.95,40800.0,10.8166,10.8166,10.7926,10.7926,40800.0
2010-05-10 13:00:00,17.95,17.95,17.83,17.87,77250.0,10.7926,10.7926,10.7204,10.7445,77250.0
2010-05-10 13:30:00,17.87,17.91,17.85,17.89,53700.0,10.7445,10.7685,10.7325,10.7565,53700.0
2010-05-10 14:00:00,17.88,17.91,17.85,17.89,50850.0,10.7505,10.7685,10.7325,10.7565,50850.0
2010-05-10 14:30:00,17.89,17.92,17.88,17.91,46200.0,10.7565,10.7746,10.7505,10.7685,46200.0
2010-05-10 15:00:00,17.91,17.92,17.86,17.88,58350.0,10.7685,10.7746,10.7385,10.7505,58350.0
2010-05-10 15:30:00,17.87,18.09,17.87,18.09,242400.0,10.7445,10.8768,10.7445,10.8768,242400.0
2010-05-11 09:30:00,17.93,18.05,17.83,18.05,50250.0,10.7806,10.8527,10.7204,10.8527,50250.0
2010-05-11 10:00:00,18.05,18.09,17.99,17.99,37050.0,10.8527,10.8768,10.8166,10.8166,37050.0
2010-05-11 10:30:00,17.99,18.0,17.94,17.95,41400.0,10.8166,10.8227,10.7866,10.7926,41400.0
2010-05-11 11:00:00,17.95,18.03,17.95,18.02,31800.0,10.7926,10.8407,10.7926,10.8347,31800.0
2010-05-11 11:30:00,18.03,18.09,18.0,18.07,32250.0,10.8407,10.8768,10.8227,10.8647,32250.0
2010-05-11 12:00:00,18.07,18.09,18.05,18.09,86250.0,10.8647,10.8768,10.8527,10.8768,86250.0
2010-05-11 12:30:00,18.09,18.16,18.09,18.15,20100.0,10.8768,10.9189,10.8768,10.9128,20100.0
2010-05-11 13:00:00,18.16,18.21,18.14,18.21,27300.0,10.9189,10.9489,10.9068,10.9489,27300.0
2010-05-11 13:30:00,18.21,18.28,18.19,18.25,38550.0,10.9489,10.991,10.9369,10.973,38550.0
2010-05-11 14:00:00,18.25,18.25,18.13,18.19,69000.0,10.973,10.973,10.9008,10.9369,69000.0
2010-05-11 14:30:00,18.2,18.23,18.13,18.16,49800.0,10.9429,10.9609,10.9008,10.9189,49800.0
2010-05-11 15:00:00,18.17,18.17,18.05,18.11,56700.0,10.9249,10.9249,10.8527,10.8888,56700.0
2010-05-11 15:30:00,18.11,18.17,18.07,18.08,160650.0,10.8888,10.9249,10.8647,10.8708,160650.0
2010-05-12 09:30:00,18.17,18.22,18.06,18.18,40350.0,10.9249,10.9549,10.8587,10.9309,40350.0
2010-05-12 10:00:00,18.18,18.22,18.15,18.2,65550.0,10.9309,10.9549,10.9128,10.9429,65550.0
2010-05-12 10:30:00,18.2,18.29,18.18,18.25,91200.0,10.9429,10.997,10.9309,10.973,91200.0
2010-05-12 11:00:00,18.25,18.29,18.15,18.15,41250.0,10.973,10.997,10.9128,10.9128,41250.0
2010-05-12 11:30:00,18.15,18.2,18.14,18.2,20400.0,10.9128,10.9429,10.9068,10.9429,20400.0
2010-05-12 12:00:00,18.2,18.2,18.06,18.09,162450.0,10.9429,10.9429,10.8587,10.8768,162450.0
2010-05-12 12:30:00,18.1,18.11,18.06,18.09,140550.0,10.8828,10.8888,10.8587,10.8768,140550.0
2010-05-12 13:00:00,18.09,18.17,18.08,18.11,162000.0,10.8768,10.9249,10.8708,10.8888,162000.0
2010-05-12 13:30:00,18.12,18.13,18.07,18.09,110400.0,10.8948,10.9008,10.8647,10.8768,110400.0
2010-05-12 14:00:00,18.09,18.16,18.08,18.15,117750.0,10.8768,10.9189,10.8708,10.9128,117750.0
2010-05-12 14:30:00,18.15,18.16,18.08,18.11,134700.0,10.9128,10.9189,10.8708,10.8888,134700.0
2010-05-12 15:00:00,18.11,18.12,18.07,18.1,138000.0,10.8888,10.8948,10.8647,10.8828,138000.0
2010-05-12 15:30:00,18.1,18.11,18.05,18.11,152250.0,10.8828,10.8888,10.8527,10.8888,152250.0
2010-05-13 09:30:00,18.05,18.12,17.95,18.08,37500.0,10.8527,10.8948,10.7926,10.8708,37500.0
2010-05-13 10:00:00,18.07,18.23,18.07,18.21,52800.0,10.8647,10.9609,10.8647,10.9489,52800.0
2010-05-13 10:30:00,18.21,18.27,18.2,18.23,78600.0,10.9489,10.985,10.9429,10.9609,78600.0
2010-05-13 11:00:00,18.23,18.23,18.18,18.19,79350.0,10.9609,10.9609,10.9309,10.9369,79350.0
2010-05-13 11:30:00,18.19,18.22,18.15,18.21,103050.0,10.9369,10.9549,10.9128,10.9489,103050.0
2010-05-13 12:00:00,18.21,18.23,18.2,18.23,52950.0,10.9489,10.9609,10.9429,10.9609,52950.0
2010-05-13 12:30:00,18.23,18.24,18.22,18.22,25500.0,10.9609,10.967,10.9549,10.9549,25500.0
2010-05-13 13:00:00,18.21,18.29,18.2,18.27,21750.0,10.9489,10.997,10.9429,10.985,21750.0
2010-05-13 13:30:00,18.27,18.31,18.25,18.27,36900.0,10.985,11.009,10.973,10.985,36900.0
2010-05-13 14:00:00,18.28,18.32,18.26,18.31,29700.0,10.991,11.0151,10.979,11.009,29700.0
2010-05-13 14:30:00,18.3,18.3,18.18,18.18,39300.0,11.003,11.003,10.9309,10.9309,39300.0
2010-05-13 15:00:00,18.19,18.21,18.12,18.17,54600.0,10.9369,10.9489,10.8948,10.9249,54600.0
2010-05-13 15:30:00,18.17,18.25,18.11,18.17,182700.0,10.9249,10.973,10.8888,10.9249,182700.0
2010-05-14 09:30:00,18.11,18.15,17.97,18.0,26550.0,10.8888,10.9128,10.8046,10.8227,26550.0
2010-05-14 10:00:00,17.99,18.04,17.91,17.95,45750.0,10.8166,10.8467,10.7685,10.7926,45750.0
2010-05-14 10:30:00,17.95,17.97,17.9,17.94,58350.0,10.7926,10.8046,10.7625,10.7866,58350.0
2010-05-14 11:00:00,17.93,17.95,17.83,17.9,114300.0,10.7806,10.7926,10.7204,10.7625,114300.0
2010-05-14 11:30:00,17.91,17.97,17.89,17.91,34650.0,10.7685,10.8046,10.7565,10.7685,34650.0
2010-05-14 12:00:00,17.91,17.91,17.84,17.89,43050.0,10.7685,10.7685,10.7265,10.7565,43050.0
2010-05-14 12:30:00,17.9,17.96,17.89,17.96,36150.0,10.7625,10.7986,10.7565,10.7986,36150.0
2010-05-14 13:00:00,17.97,17.99,17.89,17.92,24000.0,10.8046,10.8166,10.7565,10.7746,24000.0
2010-05-14 13:30:00,17.92,17.95,17.89,17.93,44100.0,10.7746,10.7926,10.7565,10.7806,44100.0
2010-05-14 14:00:00,17.93,17.93,17.85,17.89,34950.0,10.7806,10.7806,10.7325,10.7565,34950.0
2010-05-14 14:30:00,17.89,17.91,17.87,17.88,53850.0,10.7565,10.7685,10.7445,10.7505,53850.0
2010-05-14 15:00:00,17.87,17.9,17.83,17.85,45750.0,10.7445,10.7625,10.7204,10.7325,45750.0
2010-05-14 15:30:00,17.85,17.93,17.85,17.91,212700.0,10.7325,10.7806,10.7325,10.7685,212700.0
2010-05-17 09:30:00,18.0,18.05,17.87,17.88,47100.0,10.8227,10.8527,10.7445,10.7505,47100.0
2010-05-17 10:00:00,17.87,17.95,17.87,17.89,95400.0,10.7445,10.7926,10.7445,10.7565,95400.0
2010-05-17 10:30:00,17.89,17.9,17.83,17.85,44850.0,10.7565,10.7625,10.7204,10.7325,44850.0
2010-05-17 11:00:00,17.85,17.85,17.73,17.79,83100.0,10.7325,10.7325,10.6603,10.6964,83100.0
2010-05-17 11:30:00,17.79,17.8,17.69,17.72,38850.0,10.6964,10.7024,10.6363,10.6543,38850.0
2010-05-17 12:00:00,17.71,17.71,17.51,17.61,92550.0,10.6483,10.6483,10.528,10.5882,92550.0
2010-05-17 12:30:00,17.61,17.67,17.57,17.59,43500.0,10.5882,10.6242,10.5641,10.5761,43500.0
2010-05-17 13:00:00,17.61,17.7,17.6,17.66,49500.0,10.5882,10.6423,10.5822,10.6182,49500.0
2010-05-17 13:30:00,17.65,17.69,17.57,17.63,129450.0,10.6122,10.6363,10.5641,10.6002,129450.0
2010-05-17 14:00:00,17.63,17.7,17.62,17.69,60900.0,10.6002,10.6423,10.5942,10.6363,60900.0
2010-05-17 14:30:00,17.7,17.77,17.67,17.75,55350.0,10.6423,10.6844,10.6242,10.6723,55350.0
2010-05-17 15:00:00,17.75,17.77,17.69,17.72,67950.0,10.6723,10.6844,10.6363,10.6543,67950.0
2010-05-17 15:30:00,17.71,17.95,17.71,17.93,306750.0,10.6483,10.7926,10.6483,10.7806,306750.0
2010-05-18 09:30:00,18.03,18.03,17.89,17.99,99300.0,10.8407,10.8407,10.7565,10.8166,99300.0
2010-05-18 10:00:00,17.99,18.02,17.95,17.96,82350.0,10.8166,10.8347,10.7926,10.7986,82350.0
2010-05-18 10:30:00,17.97,17.98,17.88,17.9,113400.0,10.8046,10.8106,10.7505,10.7625,113400.0
2010-05-18 11:00:00,17.9,17.92,17.85,17.9,73800.0,10.7625,10.7746,10.7325,10.7625,73800.0
2010-05-18 11:30:00,17.91,17.93,17.79,17.85,98700.0,10.7685,10.7806,10.6964,10.7325,98700.0
2010-05-18 12:00:00,17.86,17.87,17.8,17.81,44700.0,10.7385,10.7445,10.7024,10.7084,44700.0
2010-05-18 12:30:00,17.81,17.9,17.79,17.79,70500.0,10.7084,10.7625,10.6964,10.6964,70500.0
2010-05-18 13:00:00,17.79,17.81,17.74,17.79,46350.0,10.6964,10.7084,10.6663,10.6964,46350.0
2010-05-18 13:30:00,17.79,17.8,17.7,17.7,44250.0,10.6964,10.7024,10.6423,10.6423,44250.0
2010-05-18 14:00:00,17.69,17.73,17.65,17.68,72450.0,10.6363,10.6603,10.6122,10.6303,72450.0
2010-05-18 14:30:00,17.67,17.67,17.56,17.57,82800.0,10.6242,10.6242,10.5581,10.5641,82800.0
2010-05-18 15:00:00,17.57,17.68,17.55,17.6,103950.0,10.5641,10.6303,10.5521,10.5822,103950.0
2010-05-18 15:30:00,17.6,17.61,17.55,17.57,167550.0,10.5822,10.5882,10.5521,10.5641,167550.0
2010-05-19 09:30:00,17.54,17.65,17.47,17.51,68100.0,10.5461,10.6122,10.504,10.528,68100.0
2010-05-19 10:00:00,17.51,17.6,17.31,17.35,199800.0,10.528,10.5822,10.4078,10.4318,199800.0
2010-05-19 10:30:00,17.37,17.44,17.34,17.42,128400.0,10.4439,10.4859,10.4258,10.4739,128400.0
2010-05-19 11:00:00,17.42,17.43,17.33,17.37,53250.0,10.4739,10.4799,10.4198,10.4439,53250.0
2010-05-19 11:30:00,17.37,17.37,17.24,17.31,40650.0,10.4439,10.4439,10.3657,10.4078,40650.0
2010-05-19 12:00:00,17.31,17.37,17.24,17.34,34800.0,10.4078,10.4439,10.3657,10.4258,34800.0
2010-05-19 12:30:00,17.34,17.39,17.31,17.39,12450.0,10.4258,10.4559,10.4078,10.4559,12450.0
2010-05-19 13:00:00,17.38,17.49,17.36,17.47,28800.0,10.4499,10.516,10.4378,10.504,28800.0
2010-05-19 13:30:00,17.47,17.49,17.43,17.44,31800.0,10.504,10.516,10.4799,10.4859,31800.0
2010-05-19 14:00:00,17.45,17.48,17.35,17.41,52200.0,10.492,10.51,10.4318,10.4679,52200.0
2010-05-19 14:30:00,17.42,17.47,17.39,17.43,43800.0,10.4739,10.504,10.4559,10.4799,43800.0
2010-05-19 15:00:00,17.45,17.45,17.3,17.36,91200.0,10.492,10.492,10.4018,10.4378,91200.0
2010-05-19 15:30:00,17.37,17.46,17.35,17.41,175650.0,10.4439,10.498,10.4318,10.4679,175650.0
2010-05-20 09:30:00,17.17,17.18,16.95,17.18,57450.0,10.3236,10.3296,10.1913,10.3296,57450.0
2010-05-20 10:00:00,17.19,17.23,17.09,17.15,118350.0,10.3356,10.3597,10.2755,10.3116,118350.0
2010-05-20 10:30:00,17.15,17.24,17.15,17.22,102750.0,10.3116,10.3657,10.3116,10.3537,102750.0
2010-05-20 11:00:00,17.21,17.26,17.17,17.23,68400.0,10.3477,10.3777,10.3236,10.3597,68400.0
2010-05-20 11:30:00,17.24,17.25,17.11,17.11,40950.0,10.3657,10.3717,10.2875,10.2875,40950.0
2010-05-20 12:00:00,17.12,17.13,17.05,17.06,27450.0,10.2935,10.2996,10.2515,10.2575,27450.0
2010-05-20 12:30:00,17.07,17.09,16.98,16.98,38550.0,10.2635,10.2755,10.2094,10.2094,38550.0
2010-05-20 13:00:00,16.99,17.11,16.98,17.07,32850.0,10.2154,10.2875,10.2094,10.2635,32850.0
2010-05-20 13:30:00,17.09,17.1,17.01,17.03,28200.0,10.2755,10.2815,10.2274,10.2394,28200.0
2010-05-20 14:00:00,17.03,17.14,16.96,17.07,54000.0,10.2394,10.3056,10.1973,10.2635,54000.0
2010-05-20 14:30:00,17.07,17.21,17.03,17.07,76200.0,10.2635,10.3477,10.2394,10.2635,76200.0
2010-05-20 15:00:00,17.09,17.11,17.0,17.05,84300.0,10.2755,10.2875,10.2214,10.2515,84300.0
2010-05-20 15:30:00,17.04,17.08,16.83,16.84,246300.0,10.2454,10.2695,10.1192,10.1252,246300.0
2010-05-21 09:30:00,16.73,16.91,16.68,16.87,70200.0,10.0591,10.1673,10.029,10.1432,70200.0
2010-05-21 10:00:00,16.86,16.9,16.67,16.68,57450.0,10.1372,10.1613,10.023,10.029,57450.0
2010-05-21 10:30:00,16.69,16.77,16.61,16.67,101850.0,10.035,10.0831,9.9869,10.023,101850.0
2010-05-21 11:00:00,16.67,16.77,16.65,16.76,102900.0,10.023,10.0831,10.011,10.0771,102900.0
2010-05-21 11:30:00,16.75,16.9,16.73,16.87,53100.0,10.0711,10.1613,10.0591,10.1432,53100.0
2010-05-21 12:00:00,16.87,16.93,16.84,16.92,71100.0,10.1432,10.1793,10.1252,10.1733,71100.0
2010-05-21 12:30:00,16.91,16.93,16.85,16.91,53400.0,10.1673,10.1793,10.1312,10.1673,53400.0
2010-05-21 13:00:00,16.9,16.91,16.82,16.84,30450.0,10.1613,10.1673,10.1132,10.1252,30450.0
2010-05-21 13:30:00,16.85,16.91,16.84,16.9,27300.0,10.1312,10.1673,10.1252,10.1613,27300.0
2010-05-21 14:00:00,16.91,16.93,16.86,16.9,42750.0,10.1673,10.1793,10.1372,10.1613,42750.0
2010-05-21 14:30:00,16.9,16.93,16.81,16.88,76200.0,10.1613,10.1793,10.1072,10.1492,76200.0
2010-05-21 15:00:00,16.89,16.89,16.79,16.86,44850.0,10.1553,10.1553,10.0951,10.1372,44850.0
2010-05-21 15:30:00,16.85,16.95,16.79,16.94,250800.0,10.1312,10.1913,10.0951,10.1853,250800.0
2010-05-24 09:30:00,16.81,16.88,16.8,16.82,54750.0,10.1072,10.1492,10.1011,10.1132,54750.0
2010-05-24 10:00:00,16.82,16.99,16.82,16.95,71250.0,10.1132,10.2154,10.1132,10.1913,71250.0
2010-05-24 10:30:00,16.96,16.99,16.91,16.95,57450.0,10.1973,10.2154,10.1673,10.1913,57450.0
2010-05-24 11:00:00,16.94,16.97,16.9,16.91,30150.0,10.1853,10.2034,10.1613,10.1673,30150.0
2010-05-24 11:30:00,16.91,17.02,16.9,17.0,39600.0,10.1673,10.2334,10.1613,10.2214,39600.0
2010-05-24 12:00:00,17.0,17.04,16.95,16.95,53550.0,10.2214,10.2454,10.1913,10.1913,53550.0
2010-05-24 12:30:00,16.96,17.04,16.94,17.04,45900.0,10.1973,10.2454,10.1853,10.2454,45900.0
2010-05-24 13:00:00,17.03,17.05,16.99,17.01,34050.0,10.2394,10.2515,10.2154,10.2274,34050.0
2010-05-24 13:30:00,17.01,17.02,16.97,16.98,34800.0,10.2274,10.2334,10.2034,10.2094,34800.0
2010-05-24 14:00:00,16.99,17.05,16.98,17.04,31950.0,10.2154,10.2515,10.2094,10.2454,31950.0
2010-05-24 14:30:00,17.03,17.04,16.96,16.98,27450.0,10.2394,10.2454,10.1973,10.2094,27450.0
2010-05-24 15:00:00,16.97,16.97,16.91,16.91,55950.0,10.2034,10.2034,10.1673,10.1673,55950.0
2010-05-24 15:30:00,16.92,16.95,16.77,16.79,152550.0,10.1733,10.1913,10.0831,10.0951,152550.0
2010-05-25 09:30:00,16.51,16.51,16.2,16.31,164400.0,9.9268,9.9268,9.7404,9.8065,164400.0
2010-05-25 10:00:00,16.31,16.41,16.28,16.33,69600.0,9.8065,9.8667,9.7885,9.8186,69600.0
2010-05-25 10:30:00,16.35,16.37,16.25,16.34,50100.0,9.8306,9.8426,9.7705,9.8246,50100.0
2010-05-25 11:00:00,16.35,16.43,16.35,16.42,30000.0,9.8306,9.8787,9.8306,9.8727,30000.0
2010-05-25 11:30:00,16.42,16.45,16.39,16.44,31350.0,9.8727,9.8907,9.8546,9.8847,31350.0
2010-05-25 12:00:00,16.45,16.45,16.34,16.35,45150.0,9.8907,9.8907,9.8246,9.8306,45150.0
2010-05-25 12:30:00,16.34,16.35,16.31,16.35,40950.0,9.8246,9.8306,9.8065,9.8306,40950.0
2010-05-25 13:00:00,16.35,16.38,16.33,16.37,41700.0,9.8306,9.8486,9.8186,9.8426,41700.0
2010-05-25 13:30:00,16.36,16.39,16.33,16.37,52200.0,9.8366,9.8546,9.8186,9.8426,52200.0
2010-05-25 14:00:00,16.35,16.45,16.35,16.44,42900.0,9.8306,9.8907,9.8306,9.8847,42900.0
2010-05-25 14:30:00,16.43,16.49,16.4,16.47,196950.0,9.8787,9.9148,9.8606,9.9027,196950.0
2010-05-25 15:00:00,16.47,16.62,16.47,16.61,135000.0,9.9027,9.9929,9.9027,9.9869,135000.0
2010-05-25 15:30:00,16.61,16.68,16.61,16.65,178650.0,9.9869,10.029,9.9869,10.011,178650.0
2010-05-26 09:30:00,16.67,16.81,16.64,16.81,45450.0,10.023,10.1072,10.0049,10.1072,45450.0
2010-05-26 10:00:00,16.82,16.85,16.81,16.81,28200.0,10.1132,10.1312,10.1072,10.1072,28200.0
2010-05-26 10:30:00,16.81,16.87,16.81,16.83,18000.0,10.1072,10.1432,10.1072,10.1192,18000.0
2010-05-26 11:00:00,16.83,16.83,16.75,16.75,77400.0,10.1192,10.1192,10.0711,10.0711,77400.0
2010-05-26 11:30:00,16.75,16.75,16.65,16.74,67350.0,10.0711,10.0711,10.011,10.0651,67350.0
2010-05-26 12:00:00,16.74,16.76,16.7,16.71,73800.0,10.0651,10.0771,10.041,10.047,73800.0
2010-05-26 12:30:00,16.7,16.75,16.65,16.7,128850.0,10.041,10.0711,10.011,10.041,128850.0
2010-05-26 13:00:00,16.7,16.72,16.68,16.68,80100.0,10.041,10.053,10.029,10.029,80100.0
2010-05-26 13:30:00,16.68,16.77,16.68,16.75,17100.0,10.029,10.0831,10.029,10.0711,17100.0
2010-05-26 14:00:00,16.77,16.79,16.76,16.77,29250.0,10.0831,10.0951,10.0771,10.0831,29250.0
2010-05-26 14:30:00,16.77,16.78,16.67,16.69,49500.0,10.0831,10.0891,10.023,10.035,49500.0
2010-05-26 15:00:00,16.7,16.77,16.61,16.61,105150.0,10.041,10.0831,9.9869,9.9869,105150.0
2010-05-26 15:30:00,16.61,16.7,16.57,16.64,139050.0,9.9869,10.041,9.9629,10.0049,139050.0
2010-05-27 09:30:00,16.93,17.03,16.83,16.89,60000.0,10.1793,10.2394,10.1192,10.1553,60000.0
2010-05-27 10:00:00,16.88,16.99,16.82,16.97,55800.0,10.1492,10.2154,10.1132,10.2034,55800.0
2010-05-27 10:30:00,16.97,17.01,16.94,16.97,25050.0,10.2034,10.2274,10.1853,10.2034,25050.0
2010-05-27 11:00:00,16.96,17.06,16.95,17.05,57300.0,10.1973,10.2575,10.1913,10.2515,57300.0
2010-05-27 11:30:00,17.06,17.07,17.03,17.07,118800.0,10.2575,10.2635,10.2394,10.2635,118800.0
2010-05-27 12:00:00,17.07,17.09,17.04,17.09,102000.0,10.2635,10.2755,10.2454,10.2755,102000.0
2010-05-27 12:30:00,17.08,17.09,17.06,17.08,33450.0,10.2695,10.2755,10.2575,10.2695,33450.0
2010-05-27 13:00:00,17.07,17.13,17.05,17.11,94050.0,10.2635,10.2996,10.2515,10.2875,94050.0
2010-05-27 13:30:00,17.11,17.13,17.02,17.03,45600.0,10.2875,10.2996,10.2334,10.2394,45600.0
2010-05-27 14:00:00,17.03,17.05,17.01,17.05,57150.0,10.2394,10.2515,10.2274,10.2515,57150.0
2010-05-27 14:30:00,17.04,17.05,17.0,17.01,117750.0,10.2454,10.2515,10.2214,10.2274,117750.0
2010-05-27 15:00:00,17.0,17.05,16.99,17.01,92250.0,10.2214,10.2515,10.2154,10.2274,92250.0
2010-05-27 15:30:00,17.01,17.13,17.01,17.13,229350.0,10.2274,10.2996,10.2274,10.2996,229350.0
2010-05-28 09:30:00,17.05,17.25,17.02,17.24,171600.0,10.2515,10.3717,10.2334,10.3657,171600.0
2010-05-28 10:00:00,17.25,17.26,17.17,17.2,44250.0,10.3717,10.3777,10.3236,10.3416,44250.0
2010-05-28 10:30:00,17.19,17.29,17.19,17.23,59850.0,10.3356,10.3958,10.3356,10.3597,59850.0
2010-05-28 11:00:00,17.23,17.36,17.2,17.36,94800.0,10.3597,10.4378,10.3416,10.4378,94800.0
2010-05-28 11:30:00,17.36,17.45,17.34,17.44,89400.0,10.4378,10.492,10.4258,10.4859,89400.0
2010-05-28 12:00:00,17.45,17.47,17.41,17.47,41550.0,10.492,10.504,10.4679,10.504,41550.0
2010-05-28 12:30:00,17.47,17.49,17.31,17.44,95700.0,10.504,10.516,10.4078,10.4859,95700.0
2010-05-28 13:00:00,17.45,17.47,17.4,17.41,53550.0,10.492,10.504,10.4619,10.4679,53550.0
2010-05-28 13:30:00,17.41,17.43,17.33,17.35,63450.0,10.4679,10.4799,10.4198,10.4318,63450.0
2010-05-28 14:00:00,17.34,17.43,17.31,17.43,71100.0,10.4258,10.4799,10.4078,10.4799,71100.0
2010-05-28 14:30:00,17.43,17.56,17.43,17.52,73050.0,10.4799,10.5581,10.4799,10.534,73050.0
2010-05-28 15:00:00,17.53,17.59,17.49,17.59,108900.0,10.5401,10.5761,10.516,10.5761,108900.0
2010-05-28 15:30:00,17.59,17.61,17.41,17.41,236700.0,10.5761,10.5882,10.4679,10.4679,236700.0
2010-06-01 09:30:00,17.3,17.35,17.11,17.13,67350.0,10.4018,10.4318,10.2875,10.2996,67350.0
2010-06-01 10:00:00,17.13,17.32,17.13,17.29,99150.0,10.2996,10.4138,10.2996,10.3958,99150.0
2010-06-01 10:30:00,17.29,17.35,17.27,17.32,66450.0,10.3958,10.4318,10.3837,10.4138,66450.0
2010-06-01 11:00:00,17.32,17.32,17.25,17.26,31950.0,10.4138,10.4138,10.3717,10.3777,31950.0
2010-06-01 11:30:00,17.25,17.25,17.16,17.17,34800.0,10.3717,10.3717,10.3176,10.3236,34800.0
2010-06-01 12:00:00,17.17,17.24,17.15,17.2,49050.0,10.3236,10.3657,10.3116,10.3416,49050.0
2010-06-01 12:30:00,17.19,17.2,17.15,17.15,32850.0,10.3356,10.3416,10.3116,10.3116,32850.0
2010-06-01 13:00:00,17.15,17.21,17.15,17.2,39150.0,10.3116,10.3477,10.3116,10.3416,39150.0
2010-06-01 13:30:00,17.2,17.23,17.13,17.14,119850.0,10.3416,10.3597,10.2996,10.3056,119850.0
2010-06-01 14:00:00,17.14,17.15,17.08,17.08,81300.0,10.3056,10.3116,10.2695,10.2695,81300.0
2010-06-01 14:30:00,17.08,17.13,17.08,17.09,49950.0,10.2695,10.2996,10.2695,10.2755,49950.0
2010-06-01 15:00:00,17.09,17.09,17.01,17.03,99000.0,10.2755,10.2755,10.2274,10.2394,99000.0
2010-06-01 15:30:00,17.05,17.07,16.91,16.92,215700.0,10.2515,10.2635,10.1673,10.1733,215700.0
2010-06-02 09:30:00,17.02,17.03,16.87,17.01,74250.0,10.2334,10.2394,10.1432,10.2274,74250.0
2010-06-02 10:00:00,16.99,17.05,16.95,17.03,29550.0,10.2154,10.2515,10.1913,10.2394,29550.0
2010-06-02 10:30:00,17.03,17.09,16.99,17.04,29550.0,10.2394,10.2755,10.2154,10.2454,29550.0
2010-06-02 11:00:00,17.02,17.07,17.01,17.04,36450.0,10.2334,10.2635,10.2274,10.2454,36450.0
2010-06-02 11:30:00,17.05,17.12,17.02,17.11,52200.0,10.2515,10.2935,10.2334,10.2875,52200.0
2010-06-02 12:00:00,17.11,17.15,17.1,17.15,33300.0,10.2875,10.3116,10.2815,10.3116,33300.0
2010-06-02 12:30:00,17.14,17.15,17.11,17.11,33150.0,10.3056,10.3116,10.2875,10.2875,33150.0
2010-06-02 13:00:00,17.11,17.11,17.07,17.09,33600.0,10.2875,10.2875,10.2635,10.2755,33600.0
2010-06-02 13:30:00,17.08,17.1,17.07,17.07,50100.0,10.2695,10.2815,10.2635,10.2635,50100.0
2010-06-02 14:00:00,17.07,17.07,17.03,17.05,59700.0,10.2635,10.2635,10.2394,10.2515,59700.0
2010-06-02 14:30:00,17.05,17.19,17.05,17.17,51900.0,10.2515,10.3356,10.2515,10.3236,51900.0
2010-06-02 15:00:00,17.17,17.25,17.17,17.24,64200.0,10.3236,10.3717,10.3236,10.3657,64200.0
2010-06-02 15:30:00,17.24,17.29,17.18,17.29,165150.0,10.3657,10.3958,10.3296,10.3958,165150.0
2010-06-03 09:30:00,17.22,17.36,17.22,17.34,55200.0,10.3537,10.4378,10.3537,10.4258,55200.0
2010-06-03 10:00:00,17.34,17.41,17.29,17.31,63300.0,10.4258,10.4679,10.3958,10.4078,63300.0
2010-06-03 10:30:00,17.29,17.43,17.27,17.4,42900.0,10.3958,10.4799,10.3837,10.4619,42900.0
2010-06-03 11:00:00,17.4,17.43,17.37,17.37,36300.0,10.4619,10.4799,10.4439,10.4439,36300.0
2010-06-03 11:30:00,17.37,17.43,17.37,17.39,70950.0,10.4439,10.4799,10.4439,10.4559,70950.0
2010-06-03 12:00:00,17.39,17.39,17.29,17.33,48450.0,10.4559,10.4559,10.3958,10.4198,48450.0
2010-06-03 12:30:00,17.33,17.37,17.31,17.33,27450.0,10.4198,10.4439,10.4078,10.4198,27450.0
2010-06-03 13:00:00,17.35,17.38,17.32,17.37,29100.0,10.4318,10.4499,10.4138,10.4439,29100.0
2010-06-03 13:30:00,17.37,17.39,17.33,17.33,29550.0,10.4439,10.4559,10.4198,10.4198,29550.0
2010-06-03 14:00:00,17.33,17.42,17.31,17.39,53850.0,10.4198,10.4739,10.4078,10.4559,53850.0
2010-06-03 14:30:00,17.39,17.45,17.38,17.45,34050.0,10.4559,10.492,10.4499,10.492,34050.0
2010-06-03 15:00:00,17.45,17.47,17.39,17.42,85050.0,10.492,10.504,10.4559,10.4739,85050.0
2010-06-03 15:30:00,17.42,17.42,17.36,17.41,138300.0,10.4739,10.4739,10.4378,10.4679,138300.0
2010-06-04 09:30:00,17.21,17.36,17.13,17.23,47250.0,10.3477,10.4378,10.2996,10.3597,47250.0
2010-06-04 10:00:00,17.23,17.25,17.17,17.21,81450.0,10.3597,10.3717,10.3236,10.3477,81450.0
2010-06-04 10:30:00,17.21,17.29,17.19,17.28,57600.0,10.3477,10.3958,10.3356,10.3897,57600.0
2010-06-04 11:00:00,17.29,17.3,17.17,17.18,26850.0,10.3958,10.4018,10.3236,10.3296,26850.0
2010-06-04 11:30:00,17.19,17.27,17.18,17.26,42750.0,10.3356,10.3837,10.3296,10.3777,42750.0
2010-06-04 12:00:00,17.25,17.25,17.15,17.21,54600.0,10.3717,10.3717,10.3116,10.3477,54600.0
2010-06-04 12:30:00,17.21,17.24,17.18,17.23,35850.0,10.3477,10.3657,10.3296,10.3597,35850.0
2010-06-04 13:00:00,17.23,17.23,17.14,17.17,78750.0,10.3597,10.3597,10.3056,10.3236,78750.0
2010-06-04 13:30:00,17.17,17.19,17.11,17.14,47250.0,10.3236,10.3356,10.2875,10.3056,47250.0
2010-06-04 14:00:00,17.14,17.18,17.11,17.13,72600.0,10.3056,10.3296,10.2875,10.2996,72600.0
2010-06-04 14:30:00,17.13,17.13,16.99,16.99,40500.0,10.2996,10.2996,10.2154,10.2154,40500.0
2010-06-04 15:00:00,16.99,17.07,16.97,16.99,115650.0,10.2154,10.2635,10.2034,10.2154,115650.0
2010-06-04 15:30:00,16.99,17.03,16.94,16.99,176550.0,10.2154,10.2394,10.1853,10.2154,176550.0
2010-06-07 09:30:00,17.0,17.15,16.93,17.01,56100.0,10.2214,10.3116,10.1793,10.2274,56100.0
2010-06-07 10:00:00,17.01,17.03,16.96,17.02,54000.0,10.2274,10.2394,10.1973,10.2334,54000.0
2010-06-07 10:30:00,17.02,17.09,17.0,17.03,83700.0,10.2334,10.2755,10.2214,10.2394,83700.0
2010-06-07 11:00:00,17.03,17.06,17.0,17.05,57150.0,10.2394,10.2575,10.2214,10.2515,57150.0
2010-06-07 11:30:00,17.05,17.11,17.05,17.07,49800.0,10.2515,10.2875,10.2515,10.2635,49800.0
2010-06-07 12:00:00,17.07,17.15,17.07,17.11,54600.0,10.2635,10.3116,10.2635,10.2875,54600.0
2010-06-07 12:30:00,17.11,17.16,17.1,17.13,26100.0,10.2875,10.3176,10.2815,10.2996,26100.0
2010-06-07 13:00:00,17.13,17.17,17.13,17.14,28800.0,10.2996,10.3236,10.2996,10.3056,28800.0
2010-06-07 13:30:00,17.15,17.17,17.11,17.11,39000.0,10.3116,10.3236,10.2875,10.2875,39000.0
2010-06-07 14:00:00,17.11,17.13,17.09,17.13,33300.0,10.2875,10.2996,10.2755,10.2996,33300.0
2010-06-07 14:30:00,17.14,17.15,17.02,17.03,46950.0,10.3056,10.3116,10.2334,10.2394,46950.0
2010-06-07 15:00:00,17.04,17.1,16.98,16.98,102750.0,10.2454,10.2815,10.2094,10.2094,102750.0
2010-06-07 15:30:00,16.97,16.99,16.91,16.93,177150.0,10.2034,10.2154,10.1673,10.1793,177150.0
2010-06-08 09:30:00,16.88,16.91,16.79,16.86,102150.0,10.1492,10.1673,10.0951,10.1372,102150.0
2010-06-08 10:00:00,16.86,17.01,16.85,16.96,58950.0,10.1372,10.2274,10.1312,10.1973,58950.0
2010-06-08 10:30:00,16.98,17.01,16.9,17.01,59550.0,10.2094,10.2274,10.1613,10.2274,59550.0
2010-06-08 11:00:00,17.01,17.02,16.91,16.96,63750.0,10.2274,10.2334,10.1673,10.1973,63750.0
2010-06-08 11:30:00,16.96,17.06,16.96,17.04,58350.0,10.1973,10.2575,10.1973,10.2454,58350.0
2010-06-08 12:00:00,17.05,17.13,17.03,17.11,133950.0,10.2515,10.2996,10.2394,10.2875,133950.0
2010-06-08 12:30:00,17.11,17.25,17.11,17.25,182250.0,10.2875,10.3717,10.2875,10.3717,182250.0
2010-06-08 13:00:00,17.25,17.3,17.23,17.25,107700.0,10.3717,10.4018,10.3597,10.3717,107700.0
2010-06-08 13:30:00,17.26,17.26,17.17,17.21,214650.0,10.3777,10.3777,10.3236,10.3477,214650.0
2010-06-08 14:00:00,17.21,17.24,17.15,17.19,168300.0,10.3477,10.3657,10.3116,10.3356,168300.0
2010-06-08 14:30:00,17.2,17.24,17.19,17.23,194700.0,10.3416,10.3657,10.3356,10.3597,194700.0
2010-06-08 15:00:00,17.22,17.27,17.15,17.2,273750.0,10.3537,10.3837,10.3116,10.3416,273750.0
2010-06-08 15:30:00,17.2,17.27,17.19,17.23,283350.0,10.3416,10.3837,10.3356,10.3597,283350.0
2010-06-09 09:30:00,17.27,17.27,17.11,17.16,54300.0,10.3837,10.3837,10.2875,10.3176,54300.0
2010-06-09 10:00:00,17.17,17.21,17.11,17.19,40950.0,10.3236,10.3477,10.2875,10.3356,40950.0
2010-06-09 10:30:00,17.2,17.21,17.14,17.21,207750.0,10.3416,10.3477,10.3056,10.3477,207750.0
2010-06-09 11:00:00,17.2,17.35,17.19,17.35,207600.0,10.3416,10.4318,10.3356,10.4318,207600.0
2010-06-09 11:30:00,17.34,17.37,17.31,17.33,110550.0,10.4258,10.4439,10.4078,10.4198,110550.0
2010-06-09 12:00:00,17.33,17.41,17.32,17.4,79500.0,10.4198,10.4679,10.4138,10.4619,79500.0
2010-06-09 12:30:00,17.39,17.4,17.36,17.36,25650.0,10.4559,10.4619,10.4378,10.4378,25650.0
2010-06-09 13:00:00,17.36,17.4,17.33,17.4,32250.0,10.4378,10.4619,10.4198,10.4619,32250.0
2010-06-09 13:30:00,17.4,17.47,17.37,17.47,86700.0,10.4619,10.504,10.4439,10.504,86700.0
2010-06-09 14:00:00,17.47,17.49,17.4,17.49,115950.0,10.504,10.516,10.4619,10.516,115950.0
2010-06-09 14:30:00,17.49,17.49,17.4,17.4,70200.0,10.516,10.516,10.4619,10.4619,70200.0
2010-06-09 15:00:00,17.4,17.43,17.32,17.37,154200.0,10.4619,10.4799,10.4138,10.4439,154200.0
2010-06-09 15:30:00,17.37,17.37,17.29,17.37,269100.0,10.4439,10.4439,10.3958,10.4439,269100.0
2010-06-10 09:30:00,17.59,17.78,17.58,17.73,83550.0,10.5761,10.6904,10.5701,10.6603,83550.0
2010-06-10 10:00:00,17.75,17.78,17.66,17.66,138150.0,10.6723,10.6904,10.6182,10.6182,138150.0
2010-06-10 10:30:00,17.67,17.67,17.61,17.63,120450.0,10.6242,10.6242,10.5882,10.6002,120450.0
2010-06-10 11:00:00,17.63,17.65,17.57,17.61,77550.0,10.6002,10.6122,10.5641,10.5882,77550.0
2010-06-10 11:30:00,17.6,17.61,17.5,17.52,136500.0,10.5822,10.5882,10.522,10.534,136500.0
2010-06-10 12:00:00,17.53,17.53,17.42,17.47,113100.0,10.5401,10.5401,10.4739,10.504,113100.0
2010-06-10 12:30:00,17.47,17.47,17.34,17.37,166200.0,10.504,10.504,10.4258,10.4439,166200.0
2010-06-10 13:00:00,17.36,17.37,17.29,17.35,107400.0,10.4378,10.4439,10.3958,10.4318,107400.0
2010-06-10 13:30:00,17.35,17.44,17.34,17.41,83550.0,10.4318,10.4859,10.4258,10.4679,83550.0
2010-06-10 14:00:00,17.41,17.45,17.41,17.45,46350.0,10.4679,10.492,10.4679,10.492,46350.0
2010-06-10 14:30:00,17.45,17.55,17.45,17.53,55050.0,10.492,10.5521,10.492,10.5401,55050.0
2010-06-10 15:00:00,17.53,17.55,17.49,17.5,96750.0,10.5401,10.5521,10.516,10.522,96750.0
2010-06-10 15:30:00,17.5,17.52,17.47,17.5,201900.0,10.522,10.534,10.504,10.522,201900.0
2010-06-11 09:30:00,17.25,17.37,17.08,17.35,101100.0,10.4709,10.5437,10.3677,10.5316,101100.0
2010-06-11 10:00:00,17.35,17.44,17.33,17.41,78300.0,10.5316,10.5862,10.5195,10.568,78300.0
2010-06-11 10:30:00,17.41,17.43,17.36,17.39,85350.0,10.568,10.5802,10.5377,10.5559,85350.0
2010-06-11 11:00:00,17.38,17.38,17.33,17.35,60900.0,10.5498,10.5498,10.5195,10.5316,60900.0
2010-06-11 11:30:00,17.35,17.37,17.33,17.34,22500.0,10.5316,10.5437,10.5195,10.5255,22500.0
2010-06-11 12:00:00,17.34,17.37,17.33,17.33,46650.0,10.5255,10.5437,10.5195,10.5195,46650.0
2010-06-11 12:30:00,17.33,17.36,17.33,17.34,23550.0,10.5195,10.5377,10.5195,10.5255,23550.0
2010-06-11 13:00:00,17.34,17.4,17.33,17.39,54450.0,10.5255,10.562,10.5195,10.5559,54450.0
2010-06-11 13:30:00,17.39,17.43,17.38,17.42,44550.0,10.5559,10.5802,10.5498,10.5741,44550.0
2010-06-11 14:00:00,17.41,17.43,17.37,17.39,35700.0,10.568,10.5802,10.5437,10.5559,35700.0
2010-06-11 14:30:00,17.39,17.4,17.35,17.39,90450.0,10.5559,10.562,10.5316,10.5559,90450.0
2010-06-11 15:00:00,17.39,17.4,17.34,17.37,87000.0,10.5559,10.562,10.5255,10.5437,87000.0
2010-06-11 15:30:00,17.37,17.45,17.36,17.43,188700.0,10.5437,10.5923,10.5377,10.5802,188700.0
2010-06-14 09:30:00,17.51,17.57,17.43,17.45,126750.0,10.6287,10.6651,10.5802,10.5923,126750.0
2010-06-14 10:00:00,17.44,17.47,17.43,17.45,89700.0,10.5862,10.6044,10.5802,10.5923,89700.0
2010-06-14 10:30:00,17.45,17.45,17.43,17.44,54150.0,10.5923,10.5923,10.5802,10.5862,54150.0
2010-06-14 11:00:00,17.44,17.51,17.44,17.48,56550.0,10.5862,10.6287,10.5862,10.6105,56550.0
2010-06-14 11:30:00,17.48,17.49,17.45,17.49,62100.0,10.6105,10.6166,10.5923,10.6166,62100.0
2010-06-14 12:00:00,17.49,17.51,17.48,17.51,32250.0,10.6166,10.6287,10.6105,10.6287,32250.0
2010-06-14 12:30:00,17.51,17.52,17.43,17.43,36750.0,10.6287,10.6348,10.5802,10.5802,36750.0
2010-06-14 13:00:00,17.44,17.46,17.42,17.45,53100.0,10.5862,10.5984,10.5741,10.5923,53100.0
2010-06-14 13:30:00,17.45,17.45,17.41,17.41,43350.0,10.5923,10.5923,10.568,10.568,43350.0
2010-06-14 14:00:00,17.41,17.45,17.41,17.45,38100.0,10.568,10.5923,10.568,10.5923,38100.0
2010-06-14 14:30:00,17.45,17.47,17.4,17.46,40800.0,10.5923,10.6044,10.562,10.5984,40800.0
2010-06-14 15:00:00,17.46,17.48,17.43,17.43,50100.0,10.5984,10.6105,10.5802,10.5802,50100.0
2010-06-14 15:30:00,17.43,17.44,17.29,17.31,258900.0,10.5802,10.5862,10.4952,10.5073,258900.0
2010-06-15 09:30:00,17.39,17.53,17.39,17.49,46200.0,10.5559,10.6409,10.5559,10.6166,46200.0
2010-06-15 10:00:00,17.48,17.53,17.45,17.51,52350.0,10.6105,10.6409,10.5923,10.6287,52350.0
2010-06-15 10:30:00,17.53,17.57,17.52,17.56,64350.0,10.6409,10.6651,10.6348,10.6591,64350.0
2010-06-15 11:00:00,17.57,17.59,17.55,17.59,90750.0,10.6651,10.6773,10.653,10.6773,90750.0
2010-06-15 11:30:00,17.59,17.61,17.57,17.59,51450.0,10.6773,10.6894,10.6651,10.6773,51450.0
2010-06-15 12:00:00,17.59,17.61,17.58,17.59,71400.0,10.6773,10.6894,10.6712,10.6773,71400.0
2010-06-15 12:30:00,17.59,17.61,17.57,17.61,59400.0,10.6773,10.6894,10.6651,10.6894,59400.0
2010-06-15 13:00:00,17.61,17.63,17.6,17.62,38550.0,10.6894,10.7016,10.6834,10.6955,38550.0
2010-06-15 13:30:00,17.62,17.64,17.61,17.64,18150.0,10.6955,10.7076,10.6894,10.7076,18150.0
2010-06-15 14:00:00,17.64,17.67,17.63,17.63,74700.0,10.7076,10.7258,10.7016,10.7016,74700.0
2010-06-15 14:30:00,17.63,17.63,17.6,17.6,53700.0,10.7016,10.7016,10.6834,10.6834,53700.0
2010-06-15 15:00:00,17.6,17.63,17.6,17.63,74550.0,10.6834,10.7016,10.6834,10.7016,74550.0
2010-06-15 15:30:00,17.62,17.65,17.6,17.64,197700.0,10.6955,10.7137,10.6834,10.7076,197700.0
2010-06-16 09:30:00,17.57,17.63,17.56,17.61,42900.0,10.6651,10.7016,10.6591,10.6894,42900.0
2010-06-16 10:00:00,17.61,17.64,17.6,17.61,108600.0,10.6894,10.7076,10.6834,10.6894,108600.0
2010-06-16 10:30:00,17.61,17.69,17.59,17.68,31800.0,10.6894,10.738,10.6773,10.7319,31800.0
2010-06-16 11:00:00,17.68,17.73,17.67,17.67,30000.0,10.7319,10.7623,10.7258,10.7258,30000.0
2010-06-16 11:30:00,17.67,17.69,17.66,17.69,19650.0,10.7258,10.738,10.7198,10.738,19650.0
2010-06-16 12:00:00,17.69,17.72,17.67,17.7,35850.0,10.738,10.7562,10.7258,10.7441,35850.0
2010-06-16 12:30:00,17.71,17.71,17.67,17.69,38100.0,10.7501,10.7501,10.7258,10.738,38100.0
2010-06-16 13:00:00,17.69,17.72,17.67,17.71,26850.0,10.738,10.7562,10.7258,10.7501,26850.0
2010-06-16 13:30:00,17.71,17.78,17.71,17.77,18450.0,10.7501,10.7926,10.7501,10.7865,18450.0
2010-06-16 14:00:00,17.77,17.79,17.74,17.75,19350.0,10.7865,10.7987,10.7683,10.7744,19350.0
2010-06-16 14:30:00,17.75,17.8,17.75,17.78,77100.0,10.7744,10.8048,10.7744,10.7926,77100.0
2010-06-16 15:00:00,17.78,17.78,17.67,17.68,68400.0,10.7926,10.7926,10.7258,10.7319,68400.0
2010-06-16 15:30:00,17.67,17.74,17.67,17.74,92400.0,10.7258,10.7683,10.7258,10.7683,92400.0
2010-06-17 09:30:00,17.74,17.79,17.69,17.78,79350.0,10.7683,10.7987,10.738,10.7926,79350.0
2010-06-17 10:00:00,17.78,17.78,17.67,17.71,68250.0,10.7926,10.7926,10.7258,10.7501,68250.0
2010-06-17 10:30:00,17.7,17.71,17.63,17.64,23700.0,10.7441,10.7501,10.7016,10.7076,23700.0
2010-06-17 11:00:00,17.64,17.67,17.61,17.65,37350.0,10.7076,10.7258,10.6894,10.7137,37350.0
2010-06-17 11:30:00,17.65,17.72,17.65,17.69,43500.0,10.7137,10.7562,10.7137,10.738,43500.0
2010-06-17 12:00:00,17.68,17.71,17.68,17.7,12300.0,10.7319,10.7501,10.7319,10.7441,12300.0
2010-06-17 12:30:00,17.71,17.72,17.7,17.71,6000.0,10.7501,10.7562,10.7441,10.7501,6000.0
2010-06-17 13:00:00,17.71,17.72,17.68,17.71,67200.0,10.7501,10.7562,10.7319,10.7501,67200.0
2010-06-17 13:30:00,17.71,17.78,17.69,17.78,17400.0,10.7501,10.7926,10.738,10.7926,17400.0
2010-06-17 14:00:00,17.77,17.78,17.74,17.75,38250.0,10.7865,10.7926,10.7683,10.7744,38250.0
2010-06-17 14:30:00,17.74,17.74,17.69,17.71,52950.0,10.7683,10.7683,10.738,10.7501,52950.0
2010-06-17 15:00:00,17.71,17.71,17.67,17.67,44700.0,10.7501,10.7501,10.7258,10.7258,44700.0
2010-06-17 15:30:00,17.67,17.77,17.67,17.76,91350.0,10.7258,10.7865,10.7258,10.7805,91350.0
2010-06-18 09:30:00,17.74,17.74,17.63,17.63,143700.0,10.7683,10.7683,10.7016,10.7016,143700.0
2010-06-18 10:00:00,17.63,17.75,17.62,17.75,29700.0,10.7016,10.7744,10.6955,10.7744,29700.0
2010-06-18 10:30:00,17.75,17.79,17.71,17.71,25650.0,10.7744,10.7987,10.7501,10.7501,25650.0
2010-06-18 11:00:00,17.72,17.73,17.7,17.71,22050.0,10.7562,10.7623,10.7441,10.7501,22050.0
2010-06-18 11:30:00,17.71,17.73,17.69,17.7,13050.0,10.7501,10.7623,10.738,10.7441,13050.0
2010-06-18 12:00:00,17.7,17.74,17.68,17.68,25500.0,10.7441,10.7683,10.7319,10.7319,25500.0
2010-06-18 12:30:00,17.69,17.7,17.67,17.69,13950.0,10.738,10.7441,10.7258,10.738,13950.0
2010-06-18 13:00:00,17.68,17.7,17.66,17.67,21450.0,10.7319,10.7441,10.7198,10.7258,21450.0
2010-06-18 13:30:00,17.67,17.7,17.67,17.69,11850.0,10.7258,10.7441,10.7258,10.738,11850.0
2010-06-18 14:00:00,17.69,17.72,17.68,17.72,16500.0,10.738,10.7562,10.7319,10.7562,16500.0
2010-06-18 14:30:00,17.71,17.74,17.7,17.73,41250.0,10.7501,10.7683,10.7441,10.7623,41250.0
2010-06-18 15:00:00,17.72,17.73,17.68,17.68,39450.0,10.7562,10.7623,10.7319,10.7319,39450.0
2010-06-18 15:30:00,17.68,17.69,17.58,17.65,448200.0,10.7319,10.738,10.6712,10.7137,448200.0
2010-06-21 09:30:00,17.79,17.83,17.65,17.77,46050.0,10.7987,10.823,10.7137,10.7865,46050.0
2010-06-21 10:00:00,17.77,17.83,17.76,17.83,117450.0,10.7865,10.823,10.7805,10.823,117450.0
2010-06-21 10:30:00,17.83,17.89,17.82,17.87,163200.0,10.823,10.8594,10.8169,10.8472,163200.0
2010-06-21 11:00:00,17.87,17.96,17.86,17.96,141450.0,10.8472,10.9019,10.8412,10.9019,141450.0
2010-06-21 11:30:00,17.95,17.97,17.94,17.96,127350.0,10.8958,10.9079,10.8897,10.9019,127350.0
2010-06-21 12:00:00,17.95,17.99,17.95,17.99,114600.0,10.8958,10.9201,10.8958,10.9201,114600.0
2010-06-21 12:30:00,17.99,18.0,17.98,17.99,102750.0,10.9201,10.9262,10.914,10.9201,102750.0
2010-06-21 13:00:00,17.99,18.0,17.99,17.99,52950.0,10.9201,10.9262,10.9201,10.9201,52950.0
2010-06-21 13:30:00,17.99,18.05,17.99,18.03,279000.0,10.9201,10.9565,10.9201,10.9444,279000.0
2010-06-21 14:00:00,18.03,18.03,18.01,18.02,47850.0,10.9444,10.9444,10.9322,10.9383,47850.0
2010-06-21 14:30:00,18.02,18.05,18.02,18.05,103950.0,10.9383,10.9565,10.9383,10.9565,103950.0
2010-06-21 15:00:00,18.05,18.05,17.99,18.0,212850.0,10.9565,10.9565,10.9201,10.9262,212850.0
2010-06-21 15:30:00,18.0,18.05,17.99,18.05,343800.0,10.9262,10.9565,10.9201,10.9565,343800.0
2010-06-22 09:30:00,18.0,18.15,18.0,18.09,63600.0,10.9262,11.0172,10.9262,10.9808,63600.0
2010-06-22 10:00:00,18.09,18.09,18.06,18.07,73950.0,10.9808,10.9808,10.9626,10.9687,73950.0
2010-06-22 10:30:00,18.07,18.14,18.07,18.14,58500.0,10.9687,11.0111,10.9687,11.0111,58500.0
2010-06-22 11:00:00,18.14,18.17,18.11,18.15,77100.0,11.0111,11.0294,10.9929,11.0172,77100.0
2010-06-22 11:30:00,18.15,18.2,18.15,18.19,54750.0,11.0172,11.0476,11.0172,11.0415,54750.0
2010-06-22 12:00:00,18.19,18.2,18.14,18.15,67200.0,11.0415,11.0476,11.0111,11.0172,67200.0
2010-06-22 12:30:00,18.15,18.19,18.13,18.19,65100.0,11.0172,11.0415,11.0051,11.0415,65100.0
2010-06-22 13:00:00,18.19,18.19,18.13,18.13,90000.0,11.0415,11.0415,11.0051,11.0051,90000.0
2010-06-22 13:30:00,18.13,18.16,18.13,18.13,77100.0,11.0051,11.0233,11.0051,11.0051,77100.0
2010-06-22 14:00:00,18.13,18.15,18.09,18.09,106500.0,11.0051,11.0172,10.9808,10.9808,106500.0
2010-06-22 14:30:00,18.09,18.09,17.87,17.89,139350.0,10.9808,10.9808,10.8472,10.8594,139350.0
2010-06-22 15:00:00,17.89,17.92,17.85,17.85,138300.0,10.8594,10.8776,10.8351,10.8351,138300.0
2010-06-22 15:30:00,17.85,17.89,17.81,17.85,221100.0,10.8351,10.8594,10.8108,10.8351,221100.0
2010-06-23 09:30:00,17.85,17.87,17.7,17.71,25500.0,10.8351,10.8472,10.7441,10.7501,25500.0
2010-06-23 10:00:00,17.71,17.73,17.56,17.72,36450.0,10.7501,10.7623,10.6591,10.7562,36450.0
2010-06-23 10:30:00,17.72,17.75,17.71,17.71,19500.0,10.7562,10.7744,10.7501,10.7501,19500.0
2010-06-23 11:00:00,17.72,17.72,17.65,17.68,21450.0,10.7562,10.7562,10.7137,10.7319,21450.0
2010-06-23 11:30:00,17.68,17.68,17.61,17.61,15000.0,10.7319,10.7319,10.6894,10.6894,15000.0
2010-06-23 12:00:00,17.61,17.62,17.57,17.57,13650.0,10.6894,10.6955,10.6651,10.6651,13650.0
2010-06-23 12:30:00,17.58,17.6,17.57,17.59,23100.0,10.6712,10.6834,10.6651,10.6773,23100.0
2010-06-23 13:00:00,17.59,17.67,17.58,17.67,53700.0,10.6773,10.7258,10.6712,10.7258,53700.0
2010-06-23 13:30:00,17.67,17.67,17.61,17.62,29700.0,10.7258,10.7258,10.6894,10.6955,29700.0
2010-06-23 14:00:00,17.63,17.63,17.59,17.63,39150.0,10.7016,10.7016,10.6773,10.7016,39150.0
2010-06-23 14:30:00,17.64,17.7,17.57,17.57,36150.0,10.7076,10.7441,10.6651,10.6651,36150.0
2010-06-23 15:00:00,17.57,17.61,17.52,17.6,89550.0,10.6651,10.6894,10.6348,10.6834,89550.0
2010-06-23 15:30:00,17.59,17.6,17.55,17.57,82650.0,10.6773,10.6834,10.653,10.6651,82650.0
2010-06-24 09:30:00,17.46,17.56,17.43,17.5,50100.0,10.5984,10.6591,10.5802,10.6227,50100.0
2010-06-24 10:00:00,17.51,17.61,17.5,17.57,33900.0,10.6287,10.6894,10.6227,10.6651,33900.0
2010-06-24 10:30:00,17.57,17.58,17.41,17.41,26850.0,10.6651,10.6712,10.568,10.568,26850.0
2010-06-24 11:00:00,17.42,17.45,17.37,17.45,21900.0,10.5741,10.5923,10.5437,10.5923,21900.0
2010-06-24 11:30:00,17.45,17.49,17.42,17.47,20550.0,10.5923,10.6166,10.5741,10.6044,20550.0
2010-06-24 12:00:00,17.48,17.53,17.45,17.45,9750.0,10.6105,10.6409,10.5923,10.5923,9750.0
2010-06-24 12:30:00,17.45,17.5,17.43,17.5,22500.0,10.5923,10.6227,10.5802,10.6227,22500.0
2010-06-24 13:00:00,17.5,17.53,17.5,17.51,14100.0,10.6227,10.6409,10.6227,10.6287,14100.0
2010-06-24 13:30:00,17.51,17.57,17.51,17.57,18750.0,10.6287,10.6651,10.6287,10.6651,18750.0
2010-06-24 14:00:00,17.56,17.57,17.54,17.55,15300.0,10.6591,10.6651,10.6469,10.653,15300.0
2010-06-24 14:30:00,17.56,17.56,17.43,17.43,31200.0,10.6591,10.6591,10.5802,10.5802,31200.0
2010-06-24 15:00:00,17.43,17.47,17.37,17.41,51600.0,10.5802,10.6044,10.5437,10.568,51600.0
2010-06-24 15:30:00,17.4,17.44,17.37,17.38,111450.0,10.562,10.5862,10.5437,10.5498,111450.0
2010-06-25 09:30:00,17.39,17.4,17.26,17.35,34050.0,10.5559,10.562,10.477,10.5316,34050.0
2010-06-25 10:00:00,17.38,17.41,17.33,17.36,18450.0,10.5498,10.568,10.5195,10.5377,18450.0
2010-06-25 10:30:00,17.36,17.42,17.35,17.39,35100.0,10.5377,10.5741,10.5316,10.5559,35100.0
2010-06-25 11:00:00,17.4,17.41,17.36,17.4,17100.0,10.562,10.568,10.5377,10.562,17100.0
2010-06-25 11:30:00,17.41,17.52,17.39,17.49,31350.0,10.568,10.6348,10.5559,10.6166,31350.0
2010-06-25 12:00:00,17.49,17.57,17.49,17.57,48750.0,10.6166,10.6651,10.6166,10.6651,48750.0
2010-06-25 12:30:00,17.56,17.58,17.55,17.55,42000.0,10.6591,10.6712,10.653,10.653,42000.0
2010-06-25 13:00:00,17.55,17.61,17.52,17.61,55050.0,10.653,10.6894,10.6348,10.6894,55050.0
2010-06-25 13:30:00,17.62,17.67,17.58,17.59,84900.0,10.6955,10.7258,10.6712,10.6773,84900.0
2010-06-25 14:00:00,17.58,17.59,17.54,17.54,53550.0,10.6712,10.6773,10.6469,10.6469,53550.0
2010-06-25 14:30:00,17.54,17.57,17.52,17.56,53100.0,10.6469,10.6651,10.6348,10.6591,53100.0
2010-06-25 15:00:00,17.55,17.56,17.51,17.54,70650.0,10.653,10.6591,10.6287,10.6469,70650.0
2010-06-25 15:30:00,17.54,17.57,17.47,17.56,281250.0,10.6469,10.6651,10.6044,10.6591,281250.0
2010-06-28 09:30:00,17.59,17.59,17.39,17.47,32250.0,10.6773,10.6773,10.5559,10.6044,32250.0
2010-06-28 10:00:00,17.48,17.55,17.48,17.54,16950.0,10.6105,10.653,10.6105,10.6469,16950.0
2010-06-28 10:30:00,17.53,17.59,17.53,17.58,13650.0,10.6409,10.6773,10.6409,10.6712,13650.0
2010-06-28 11:00:00,17.58,17.66,17.58,17.66,21450.0,10.6712,10.7198,10.6712,10.7198,21450.0
2010-06-28 11:30:00,17.66,17.7,17.64,17.66,19050.0,10.7198,10.7441,10.7076,10.7198,19050.0
2010-06-28 12:00:00,17.66,17.71,17.66,17.71,16350.0,10.7198,10.7501,10.7198,10.7501,16350.0
2010-06-28 12:30:00,17.71,17.82,17.7,17.8,86250.0,10.7501,10.8169,10.7441,10.8048,86250.0
2010-06-28 13:00:00,17.79,17.83,17.77,17.79,87000.0,10.7987,10.823,10.7865,10.7987,87000.0
2010-06-28 13:30:00,17.79,17.81,17.77,17.78,28650.0,10.7987,10.8108,10.7865,10.7926,28650.0
2010-06-28 14:00:00,17.78,17.8,17.76,17.78,30300.0,10.7926,10.8048,10.7805,10.7926,30300.0
2010-06-28 14:30:00,17.78,17.81,17.77,17.8,37350.0,10.7926,10.8108,10.7865,10.8048,37350.0
2010-06-28 15:00:00,17.8,17.82,17.77,17.77,28650.0,10.8048,10.8169,10.7865,10.7865,28650.0
2010-06-28 15:30:00,17.77,17.79,17.73,17.75,136800.0,10.7865,10.7987,10.7623,10.7744,136800.0
2010-06-29 09:30:00,17.53,17.53,17.3,17.36,66300.0,10.6409,10.6409,10.5013,10.5377,66300.0
2010-06-29 10:00:00,17.33,17.35,17.14,17.14,107550.0,10.5195,10.5316,10.4041,10.4041,107550.0
2010-06-29 10:30:00,17.13,17.28,17.13,17.27,64200.0,10.3981,10.4891,10.3981,10.483,64200.0
2010-06-29 11:00:00,17.28,17.32,17.26,17.26,56550.0,10.4891,10.5134,10.477,10.477,56550.0
2010-06-29 11:30:00,17.27,17.33,17.26,17.28,36150.0,10.483,10.5195,10.477,10.4891,36150.0
2010-06-29 12:00:00,17.27,17.3,17.25,17.26,29550.0,10.483,10.5013,10.4709,10.477,29550.0
2010-06-29 12:30:00,17.26,17.27,17.19,17.2,57150.0,10.477,10.483,10.4345,10.4406,57150.0
2010-06-29 13:00:00,17.2,17.23,17.15,17.19,81450.0,10.4406,10.4588,10.4102,10.4345,81450.0
2010-06-29 13:30:00,17.19,17.19,17.12,17.19,41700.0,10.4345,10.4345,10.392,10.4345,41700.0
2010-06-29 14:00:00,17.19,17.21,17.16,17.18,36750.0,10.4345,10.4466,10.4163,10.4284,36750.0
2010-06-29 14:30:00,17.18,17.18,17.09,17.1,65550.0,10.4284,10.4284,10.3738,10.3799,65550.0
2010-06-29 15:00:00,17.1,17.16,17.06,17.08,88500.0,10.3799,10.4163,10.3556,10.3677,88500.0
2010-06-29 15:30:00,17.08,17.13,17.03,17.09,218250.0,10.3677,10.3981,10.3374,10.3738,218250.0
2010-06-30 09:30:00,17.09,17.17,17.01,17.09,33900.0,10.3738,10.4223,10.3252,10.3738,33900.0
2010-06-30 10:00:00,17.1,17.11,16.96,17.07,121800.0,10.3799,10.3859,10.2949,10.3616,121800.0
2010-06-30 10:30:00,17.07,17.15,17.06,17.15,64350.0,10.3616,10.4102,10.3556,10.4102,64350.0
2010-06-30 11:00:00,17.14,17.21,17.11,17.19,57450.0,10.4041,10.4466,10.3859,10.4345,57450.0
2010-06-30 11:30:00,17.18,17.25,17.18,17.22,40350.0,10.4284,10.4709,10.4284,10.4527,40350.0
2010-06-30 12:00:00,17.21,17.21,17.15,17.15,65100.0,10.4466,10.4466,10.4102,10.4102,65100.0
2010-06-30 12:30:00,17.15,17.15,17.09,17.09,25650.0,10.4102,10.4102,10.3738,10.3738,25650.0
2010-06-30 13:00:00,17.09,17.22,17.09,17.22,37650.0,10.3738,10.4527,10.3738,10.4527,37650.0
2010-06-30 13:30:00,17.22,17.25,17.19,17.23,56700.0,10.4527,10.4709,10.4345,10.4588,56700.0
2010-06-30 14:00:00,17.23,17.26,17.18,17.19,47850.0,10.4588,10.477,10.4284,10.4345,47850.0
2010-06-30 14:30:00,17.2,17.2,17.15,17.17,42900.0,10.4406,10.4406,10.4102,10.4223,42900.0
2010-06-30 15:00:00,17.17,17.19,17.07,17.09,74700.0,10.4223,10.4345,10.3616,10.3738,74700.0
2010-06-30 15:30:00,17.08,17.09,16.88,16.96,300150.0,10.3677,10.3738,10.2463,10.2949,300150.0
2010-07-01 09:30:00,17.01,17.01,16.81,16.81,48600.0,10.3252,10.3252,10.2038,10.2038,48600.0
2010-07-01 10:00:00,16.81,16.81,16.71,16.79,84150.0,10.2038,10.2038,10.1431,10.1917,84150.0
2010-07-01 10:30:00,16.78,16.79,16.65,16.65,34200.0,10.1856,10.1917,10.1067,10.1067,34200.0
2010-07-01 11:00:00,16.65,16.66,16.6,16.65,30900.0,10.1067,10.1128,10.0763,10.1067,30900.0
2010-07-01 11:30:00,16.64,16.71,16.63,16.67,108900.0,10.1006,10.1431,10.0946,10.1188,108900.0
2010-07-01 12:00:00,16.67,16.68,16.62,16.68,53550.0,10.1188,10.1249,10.0885,10.1249,53550.0
2010-07-01 12:30:00,16.69,16.8,16.68,16.69,57300.0,10.131,10.1977,10.1249,10.131,57300.0
2010-07-01 13:00:00,16.69,16.75,16.69,16.71,40650.0,10.131,10.1674,10.131,10.1431,40650.0
2010-07-01 13:30:00,16.71,16.77,16.71,16.77,45150.0,10.1431,10.1795,10.1431,10.1795,45150.0
2010-07-01 14:00:00,16.77,16.83,16.75,16.79,53100.0,10.1795,10.216,10.1674,10.1917,53100.0
2010-07-01 14:30:00,16.79,16.81,16.77,16.79,99300.0,10.1917,10.2038,10.1795,10.1917,99300.0
2010-07-01 15:00:00,16.79,16.87,16.79,16.85,95400.0,10.1917,10.2402,10.1917,10.2281,95400.0
2010-07-01 15:30:00,16.85,16.87,16.77,16.85,220950.0,10.2281,10.2402,10.1795,10.2281,220950.0
2010-07-02 09:30:00,16.89,16.91,16.75,16.81,57600.0,10.2524,10.2645,10.1674,10.2038,57600.0
2010-07-02 10:00:00,16.79,16.9,16.73,16.88,58650.0,10.1917,10.2585,10.1553,10.2463,58650.0
2010-07-02 10:30:00,16.87,16.88,16.83,16.85,34650.0,10.2402,10.2463,10.216,10.2281,34650.0
2010-07-02 11:00:00,16.85,16.86,16.79,16.81,33900.0,10.2281,10.2342,10.1917,10.2038,33900.0
2010-07-02 11:30:00,16.8,16.8,16.72,16.77,37350.0,10.1977,10.1977,10.1492,10.1795,37350.0
2010-07-02 12:00:00,16.77,16.83,16.75,16.8,95550.0,10.1795,10.216,10.1674,10.1977,95550.0
2010-07-02 12:30:00,16.8,16.81,16.77,16.79,48450.0,10.1977,10.2038,10.1795,10.1917,48450.0
2010-07-02 13:00:00,16.79,16.79,16.71,16.73,56400.0,10.1917,10.1917,10.1431,10.1553,56400.0
2010-07-02 13:30:00,16.75,16.78,16.74,16.77,61500.0,10.1674,10.1856,10.1613,10.1795,61500.0
2010-07-02 14:00:00,16.77,16.77,16.71,16.73,56250.0,10.1795,10.1795,10.1431,10.1553,56250.0
2010-07-02 14:30:00,16.74,16.74,16.69,16.73,49950.0,10.1613,10.1613,10.131,10.1553,49950.0
2010-07-02 15:00:00,16.73,16.83,16.72,16.83,46800.0,10.1553,10.216,10.1492,10.216,46800.0
2010-07-02 15:30:00,16.82,16.91,16.81,16.83,195900.0,10.2099,10.2645,10.2038,10.216,195900.0
2010-07-06 09:30:00,16.97,17.03,16.87,16.98,37950.0,10.3009,10.3374,10.2402,10.307,37950.0
2010-07-06 10:00:00,16.97,17.08,16.95,17.07,38100.0,10.3009,10.3677,10.2888,10.3616,38100.0
2010-07-06 10:30:00,17.07,17.15,17.04,17.11,57600.0,10.3616,10.4102,10.3434,10.3859,57600.0
2010-07-06 11:00:00,17.11,17.13,17.02,17.03,50850.0,10.3859,10.3981,10.3313,10.3374,50850.0
2010-07-06 11:30:00,17.03,17.13,17.03,17.13,80850.0,10.3374,10.3981,10.3374,10.3981,80850.0
2010-07-06 12:00:00,17.13,17.15,17.09,17.11,40200.0,10.3981,10.4102,10.3738,10.3859,40200.0
2010-07-06 12:30:00,17.11,17.19,17.09,17.15,122850.0,10.3859,10.4345,10.3738,10.4102,122850.0
2010-07-06 13:00:00,17.14,17.19,17.12,17.19,110700.0,10.4041,10.4345,10.392,10.4345,110700.0
2010-07-06 13:30:00,17.19,17.2,17.09,17.1,101550.0,10.4345,10.4406,10.3738,10.3799,101550.0
2010-07-06 14:00:00,17.09,17.15,17.04,17.14,113400.0,10.3738,10.4102,10.3434,10.4041,113400.0
2010-07-06 14:30:00,17.14,17.18,17.07,17.07,76350.0,10.4041,10.4284,10.3616,10.3616,76350.0
2010-07-06 15:00:00,17.06,17.07,17.0,17.05,60300.0,10.3556,10.3616,10.3192,10.3495,60300.0
2010-07-06 15:30:00,17.05,17.14,17.04,17.14,135150.0,10.3495,10.4041,10.3434,10.4041,135150.0
2010-07-07 09:30:00,17.19,17.31,17.15,17.31,27150.0,10.4345,10.5073,10.4102,10.5073,27150.0
2010-07-07 10:00:00,17.31,17.37,17.3,17.33,126000.0,10.5073,10.5437,10.5013,10.5195,126000.0
2010-07-07 10:30:00,17.33,17.41,17.3,17.4,74250.0,10.5195,10.568,10.5013,10.562,74250.0
2010-07-07 11:00:00,17.39,17.43,17.32,17.34,185100.0,10.5559,10.5802,10.5134,10.5255,185100.0
2010-07-07 11:30:00,17.33,17.41,17.31,17.31,56700.0,10.5195,10.568,10.5073,10.5073,56700.0
2010-07-07 12:00:00,17.33,17.38,17.3,17.36,82350.0,10.5195,10.5498,10.5013,10.5377,82350.0
2010-07-07 12:30:00,17.35,17.41,17.35,17.41,34650.0,10.5316,10.568,10.5316,10.568,34650.0
2010-07-07 13:00:00,17.41,17.46,17.39,17.46,26850.0,10.568,10.5984,10.5559,10.5984,26850.0
2010-07-07 13:30:00,17.45,17.47,17.43,17.47,28500.0,10.5923,10.6044,10.5802,10.6044,28500.0
2010-07-07 14:00:00,17.47,17.49,17.44,17.44,29700.0,10.6044,10.6166,10.5862,10.5862,29700.0
2010-07-07 14:30:00,17.45,17.5,17.43,17.49,55350.0,10.5923,10.6227,10.5802,10.6166,55350.0
2010-07-07 15:00:00,17.49,17.51,17.47,17.5,41400.0,10.6166,10.6287,10.6044,10.6227,41400.0
2010-07-07 15:30:00,17.51,17.61,17.5,17.61,182250.0,10.6287,10.6894,10.6227,10.6894,182250.0
2010-07-08 09:30:00,17.69,17.78,17.68,17.74,34950.0,10.738,10.7926,10.7319,10.7683,34950.0
2010-07-08 10:00:00,17.75,17.79,17.75,17.77,23550.0,10.7744,10.7987,10.7744,10.7865,23550.0
2010-07-08 10:30:00,17.77,17.79,17.73,17.76,31350.0,10.7865,10.7987,10.7623,10.7805,31350.0
2010-07-08 11:00:00,17.76,17.86,17.75,17.83,57900.0,10.7805,10.8412,10.7744,10.823,57900.0
2010-07-08 11:30:00,17.84,17.85,17.78,17.8,24750.0,10.829,10.8351,10.7926,10.8048,24750.0
2010-07-08 12:00:00,17.8,17.8,17.71,17.72,43200.0,10.8048,10.8048,10.7501,10.7562,43200.0
2010-07-08 12:30:00,17.72,17.73,17.69,17.71,22200.0,10.7562,10.7623,10.738,10.7501,22200.0
2010-07-08 13:00:00,17.71,17.77,17.71,17.75,53400.0,10.7501,10.7865,10.7501,10.7744,53400.0
2010-07-08 13:30:00,17.75,17.77,17.73,17.75,37350.0,10.7744,10.7865,10.7623,10.7744,37350.0
2010-07-08 14:00:00,17.77,17.78,17.69,17.74,62250.0,10.7865,10.7926,10.738,10.7683,62250.0
2010-07-08 14:30:00,17.74,17.79,17.73,17.79,86700.0,10.7683,10.7987,10.7623,10.7987,86700.0
2010-07-08 15:00:00,17.78,17.83,17.76,17.83,62850.0,10.7926,10.823,10.7805,10.823,62850.0
2010-07-08 15:30:00,17.82,17.87,17.79,17.82,143850.0,10.8169,10.8472,10.7987,10.8169,143850.0
2010-07-09 09:30:00,17.79,17.84,17.75,17.79,15900.0,10.7987,10.829,10.7744,10.7987,15900.0
2010-07-09 10:00:00,17.78,17.83,17.78,17.8,24150.0,10.7926,10.823,10.7926,10.8048,24150.0
2010-07-09 10:30:00,17.8,17.85,17.8,17.83,24900.0,10.8048,10.8351,10.8048,10.823,24900.0
2010-07-09 11:00:00,17.83,17.85,17.83,17.85,22650.0,10.823,10.8351,10.823,10.8351,22650.0
2010-07-09 11:30:00,17.85,17.89,17.85,17.88,17250.0,10.8351,10.8594,10.8351,10.8533,17250.0
2010-07-09 12:00:00,17.88,17.91,17.85,17.9,19050.0,10.8533,10.8715,10.8351,10.8655,19050.0
2010-07-09 12:30:00,17.9,17.9,17.85,17.87,12900.0,10.8655,10.8655,10.8351,10.8472,12900.0
2010-07-09 13:00:00,17.87,17.89,17.83,17.85,38250.0,10.8472,10.8594,10.823,10.8351,38250.0
2010-07-09 13:30:00,17.84,17.87,17.84,17.84,16800.0,10.829,10.8472,10.829,10.829,16800.0
2010-07-09 14:00:00,17.84,17.86,17.83,17.86,27600.0,10.829,10.8412,10.823,10.8412,27600.0
2010-07-09 14:30:00,17.86,17.89,17.84,17.89,12300.0,10.8412,10.8594,10.829,10.8594,12300.0
2010-07-09 15:00:00,17.89,17.91,17.85,17.85,24300.0,10.8594,10.8715,10.8351,10.8351,24300.0
2010-07-09 15:30:00,17.86,17.93,17.85,17.91,61350.0,10.8412,10.8837,10.8351,10.8715,61350.0
2010-07-12 09:30:00,17.88,17.97,17.79,17.97,28200.0,10.8533,10.9079,10.7987,10.9079,28200.0
2010-07-12 10:00:00,17.98,18.01,17.97,17.99,31950.0,10.914,10.9322,10.9079,10.9201,31950.0
2010-07-12 10:30:00,18.0,18.05,17.94,17.96,22050.0,10.9262,10.9565,10.8897,10.9019,22050.0
2010-07-12 11:00:00,17.95,17.97,17.89,17.96,27150.0,10.8958,10.9079,10.8594,10.9019,27150.0
2010-07-12 11:30:00,17.97,17.99,17.93,17.99,35700.0,10.9079,10.9201,10.8837,10.9201,35700.0
2010-07-12 12:00:00,17.98,18.06,17.98,18.04,18450.0,10.914,10.9626,10.914,10.9504,18450.0
2010-07-12 12:30:00,18.03,18.07,17.99,17.99,28950.0,10.9444,10.9687,10.9201,10.9201,28950.0
2010-07-12 13:00:00,17.99,18.05,17.99,18.05,42600.0,10.9201,10.9565,10.9201,10.9565,42600.0
2010-07-12 13:30:00,18.05,18.07,18.04,18.04,21750.0,10.9565,10.9687,10.9504,10.9504,21750.0
2010-07-12 14:00:00,18.04,18.05,17.99,18.01,39750.0,10.9504,10.9565,10.9201,10.9322,39750.0
2010-07-12 14:30:00,17.99,18.04,17.99,18.03,69300.0,10.9201,10.9504,10.9201,10.9444,69300.0
2010-07-12 15:00:00,18.03,18.03,17.99,18.01,36750.0,10.9444,10.9444,10.9201,10.9322,36750.0
2010-07-12 15:30:00,18.01,18.01,17.97,18.0,70950.0,10.9322,10.9322,10.9079,10.9262,70950.0
2010-07-13 09:30:00,18.13,18.17,18.1,18.15,18450.0,11.0051,11.0294,10.9869,11.0172,18450.0
2010-07-13 10:00:00,18.16,18.2,18.15,18.17,45750.0,11.0233,11.0476,11.0172,11.0294,45750.0
2010-07-13 10:30:00,18.17,18.17,18.1,18.13,77700.0,11.0294,11.0294,10.9869,11.0051,77700.0
2010-07-13 11:00:00,18.13,18.13,18.09,18.12,38700.0,11.0051,11.0051,10.9808,10.999,38700.0
2010-07-13 11:30:00,18.13,18.23,18.11,18.22,41550.0,11.0051,11.0658,10.9929,11.0597,41550.0
2010-07-13 12:00:00,18.22,18.23,18.21,18.22,17550.0,11.0597,11.0658,11.0536,11.0597,17550.0
2010-07-13 12:30:00,18.22,18.25,18.19,18.19,42750.0,11.0597,11.0779,11.0415,11.0415,42750.0
2010-07-13 13:00:00,18.19,18.2,18.12,18.14,57150.0,11.0415,11.0476,10.999,11.0111,57150.0
2010-07-13 13:30:00,18.14,18.15,18.11,18.13,41850.0,11.0111,11.0172,10.9929,11.0051,41850.0
2010-07-13 14:00:00,18.13,18.18,18.11,18.14,82500.0,11.0051,11.0354,10.9929,11.0111,82500.0
2010-07-13 14:30:00,18.15,18.25,18.15,18.25,43650.0,11.0172,11.0779,11.0172,11.0779,43650.0
2010-07-13 15:00:00,18.25,18.27,18.21,18.24,40950.0,11.0779,11.0901,11.0536,11.0718,40950.0
2010-07-13 15:30:00,18.24,18.26,18.22,18.23,100650.0,11.0718,11.084,11.0597,11.0658,100650.0
2010-07-14 09:30:00,18.2,18.21,18.13,18.15,42900.0,11.0476,11.0536,11.0051,11.0172,42900.0
2010-07-14 10:00:00,18.15,18.17,18.09,18.17,45300.0,11.0172,11.0294,10.9808,11.0294,45300.0
2010-07-14 10:30:00,18.17,18.25,18.17,18.24,16500.0,11.0294,11.0779,11.0294,11.0718,16500.0
2010-07-14 11:00:00,18.25,18.3,18.25,18.3,18750.0,11.0779,11.1083,11.0779,11.1083,18750.0
2010-07-14 11:30:00,18.3,18.31,18.27,18.28,22950.0,11.1083,11.1143,11.0901,11.0961,22950.0
2010-07-14 12:00:00,18.27,18.27,18.25,18.25,6900.0,11.0901,11.0901,11.0779,11.0779,6900.0
2010-07-14 12:30:00,18.26,18.28,18.24,18.25,48150.0,11.084,11.0961,11.0718,11.0779,48150.0
2010-07-14 13:00:00,18.25,18.25,18.2,18.23,18300.0,11.0779,11.0779,11.0476,11.0658,18300.0
2010-07-14 13:30:00,18.23,18.23,18.14,18.15,16650.0,11.0658,11.0658,11.0111,11.0172,16650.0
2010-07-14 14:00:00,18.14,18.15,18.07,18.12,31200.0,11.0111,11.0172,10.9687,10.999,31200.0
2010-07-14 14:30:00,18.12,18.16,18.11,18.15,32400.0,10.999,11.0233,10.9929,11.0172,32400.0
2010-07-14 15:00:00,18.15,18.19,18.13,18.17,32100.0,11.0172,11.0415,11.0051,11.0294,32100.0
2010-07-14 15:30:00,18.17,18.25,18.13,18.24,103950.0,11.0294,11.0779,11.0051,11.0718,103950.0
2010-07-15 09:30:00,18.3,18.31,18.19,18.22,42900.0,11.1083,11.1143,11.0415,11.0597,42900.0
2010-07-15 10:00:00,18.21,18.21,17.93,18.04,70950.0,11.0536,11.0536,10.8837,10.9504,70950.0
2010-07-15 10:30:00,18.05,18.07,18.0,18.01,39150.0,10.9565,10.9687,10.9262,10.9322,39150.0
2010-07-15 11:00:00,18.01,18.07,17.98,18.07,49350.0,10.9322,10.9687,10.914,10.9687,49350.0
2010-07-15 11:30:00,18.07,18.2,18.07,18.13,108750.0,10.9687,11.0476,10.9687,11.0051,108750.0
2010-07-15 12:00:00,18.13,18.22,18.13,18.19,81900.0,11.0051,11.0597,11.0051,11.0415,81900.0
2010-07-15 12:30:00,18.19,18.23,18.16,18.21,21300.0,11.0415,11.0658,11.0233,11.0536,21300.0
2010-07-15 13:00:00,18.21,18.27,18.21,18.24,34350.0,11.0536,11.0901,11.0536,11.0718,34350.0
2010-07-15 13:30:00,18.24,18.24,18.19,18.19,42000.0,11.0718,11.0718,11.0415,11.0415,42000.0
2010-07-15 14:00:00,18.19,18.21,18.16,18.18,45150.0,11.0415,11.0536,11.0233,11.0354,45150.0
2010-07-15 14:30:00,18.19,18.19,18.13,18.13,44100.0,11.0415,11.0415,11.0051,11.0051,44100.0
2010-07-15 15:00:00,18.15,18.15,18.05,18.09,58650.0,11.0172,11.0172,10.9565,10.9808,58650.0
2010-07-15 15:30:00,18.1,18.24,18.1,18.19,154050.0,10.9869,11.0718,10.9869,11.0415,154050.0
2010-07-16 09:30:00,18.15,18.17,17.89,17.93,32250.0,11.0172,11.0294,10.8594,10.8837,32250.0
2010-07-16 10:00:00,17.93,17.97,17.87,17.93,107100.0,10.8837,10.9079,10.8472,10.8837,107100.0
2010-07-16 10:30:00,17.93,18.01,17.93,18.01,25800.0,10.8837,10.9322,10.8837,10.9322,25800.0
2010-07-16 11:00:00,18.02,18.02,17.92,17.94,50700.0,10.9383,10.9383,10.8776,10.8897,50700.0
2010-07-16 11:30:00,17.94,17.95,17.87,17.87,97050.0,10.8897,10.8958,10.8472,10.8472,97050.0
2010-07-16 12:00:00,17.89,17.89,17.79,17.81,38850.0,10.8594,10.8594,10.7987,10.8108,38850.0
2010-07-16 12:30:00,17.81,17.82,17.77,17.78,44250.0,10.8108,10.8169,10.7865,10.7926,44250.0
2010-07-16 13:00:00,17.78,17.83,17.78,17.82,9600.0,10.7926,10.823,10.7926,10.8169,9600.0
2010-07-16 13:30:00,17.83,17.84,17.79,17.81,24600.0,10.823,10.829,10.7987,10.8108,24600.0
2010-07-16 14:00:00,17.81,17.84,17.79,17.79,33000.0,10.8108,10.829,10.7987,10.7987,33000.0
2010-07-16 14:30:00,17.79,17.81,17.77,17.78,48750.0,10.7987,10.8108,10.7865,10.7926,48750.0
2010-07-16 15:00:00,17.77,17.78,17.72,17.72,42300.0,10.7865,10.7926,10.7562,10.7562,42300.0
2010-07-16 15:30:00,17.73,17.77,17.7,17.7,121500.0,10.7623,10.7865,10.7441,10.7441,121500.0
2010-07-19 09:30:00,17.81,17.81,17.61,17.73,77550.0,10.8108,10.8108,10.6894,10.7623,77550.0
2010-07-19 10:00:00,17.72,17.74,17.66,17.67,25200.0,10.7562,10.7683,10.7198,10.7258,25200.0
2010-07-19 10:30:00,17.66,17.7,17.64,17.7,36150.0,10.7198,10.7441,10.7076,10.7441,36150.0
2010-07-19 11:00:00,17.69,17.73,17.69,17.69,53400.0,10.738,10.7623,10.738,10.738,53400.0
2010-07-19 11:30:00,17.69,17.71,17.65,17.69,17550.0,10.738,10.7501,10.7137,10.738,17550.0
2010-07-19 12:00:00,17.69,17.74,17.68,17.72,34500.0,10.738,10.7683,10.7319,10.7562,34500.0
2010-07-19 12:30:00,17.73,17.74,17.68,17.69,45450.0,10.7623,10.7683,10.7319,10.738,45450.0
2010-07-19 13:00:00,17.69,17.69,17.61,17.65,22350.0,10.738,10.738,10.6894,10.7137,22350.0
2010-07-19 13:30:00,17.65,17.68,17.65,17.68,13200.0,10.7137,10.7319,10.7137,10.7319,13200.0
2010-07-19 14:00:00,17.68,17.72,17.66,17.7,32850.0,10.7319,10.7562,10.7198,10.7441,32850.0
2010-07-19 14:30:00,17.7,17.77,17.7,17.75,37200.0,10.7441,10.7865,10.7441,10.7744,37200.0
2010-07-19 15:00:00,17.75,17.77,17.72,17.72,95700.0,10.7744,10.7865,10.7562,10.7562,95700.0
2010-07-19 15:30:00,17.72,17.77,17.69,17.73,185700.0,10.7562,10.7865,10.738,10.7623,185700.0
2010-07-20 09:30:00,17.53,17.67,17.52,17.67,96450.0,10.6409,10.7258,10.6348,10.7258,96450.0
2010-07-20 10:00:00,17.67,17.73,17.65,17.69,41100.0,10.7258,10.7623,10.7137,10.738,41100.0
2010-07-20 10:30:00,17.68,17.71,17.63,17.65,27000.0,10.7319,10.7501,10.7016,10.7137,27000.0
2010-07-20 11:00:00,17.67,17.77,17.67,17.75,25350.0,10.7258,10.7865,10.7258,10.7744,25350.0
2010-07-20 11:30:00,17.75,17.76,17.72,17.73,26100.0,10.7744,10.7805,10.7562,10.7623,26100.0
2010-07-20 12:00:00,17.73,17.75,17.72,17.73,17550.0,10.7623,10.7744,10.7562,10.7623,17550.0
2010-07-20 12:30:00,17.73,17.77,17.73,17.76,20100.0,10.7623,10.7865,10.7623,10.7805,20100.0
2010-07-20 13:00:00,17.77,17.81,17.76,17.79,28350.0,10.7865,10.8108,10.7805,10.7987,28350.0
2010-07-20 13:30:00,17.79,17.87,17.79,17.85,76050.0,10.7987,10.8472,10.7987,10.8351,76050.0
2010-07-20 14:00:00,17.85,17.85,17.75,17.77,73800.0,10.8351,10.8351,10.7744,10.7865,73800.0
2010-07-20 14:30:00,17.77,17.87,17.77,17.85,60750.0,10.7865,10.8472,10.7865,10.8351,60750.0
2010-07-20 15:00:00,17.85,17.93,17.85,17.93,71700.0,10.8351,10.8837,10.8351,10.8837,71700.0
2010-07-20 15:30:00,17.93,17.95,17.85,17.86,424050.0,10.8837,10.8958,10.8351,10.8412,424050.0
2010-07-21 09:30:00,17.96,17.97,17.79,17.86,56400.0,10.9019,10.9079,10.7987,10.8412,56400.0
2010-07-21 10:00:00,17.86,17.88,17.83,17.84,50250.0,10.8412,10.8533,10.823,10.829,50250.0
2010-07-21 10:30:00,17.84,17.87,17.78,17.8,26700.0,10.829,10.8472,10.7926,10.8048,26700.0
2010-07-21 11:00:00,17.79,17.82,17.75,17.77,27000.0,10.7987,10.8169,10.7744,10.7865,27000.0
2010-07-21 11:30:00,17.77,17.81,17.76,17.79,18000.0,10.7865,10.8108,10.7805,10.7987,18000.0
2010-07-21 12:00:00,17.8,17.84,17.79,17.82,50100.0,10.8048,10.829,10.7987,10.8169,50100.0
2010-07-21 12:30:00,17.82,17.84,17.81,17.81,18900.0,10.8169,10.829,10.8108,10.8108,18900.0
2010-07-21 13:00:00,17.81,17.83,17.81,17.83,27900.0,10.8108,10.823,10.8108,10.823,27900.0
2010-07-21 13:30:00,17.83,17.85,17.81,17.82,19350.0,10.823,10.8351,10.8108,10.8169,19350.0
2010-07-21 14:00:00,17.82,17.82,17.64,17.66,50700.0,10.8169,10.8169,10.7076,10.7198,50700.0
2010-07-21 14:30:00,17.65,17.66,17.58,17.59,37800.0,10.7137,10.7198,10.6712,10.6773,37800.0
2010-07-21 15:00:00,17.59,17.67,17.58,17.65,72600.0,10.6773,10.7258,10.6712,10.7137,72600.0
2010-07-21 15:30:00,17.65,17.73,17.64,17.69,171150.0,10.7137,10.7623,10.7076,10.738,171150.0
2010-07-22 09:30:00,17.91,18.03,17.85,18.03,42300.0,10.8715,10.9444,10.8351,10.9444,42300.0
2010-07-22 10:00:00,18.03,18.15,18.03,18.11,47550.0,10.9444,11.0172,10.9444,10.9929,47550.0
2010-07-22 10:30:00,18.12,18.19,18.09,18.18,75900.0,10.999,11.0415,10.9808,11.0354,75900.0
2010-07-22 11:00:00,18.19,18.22,18.17,18.21,43650.0,11.0415,11.0597,11.0294,11.0536,43650.0
2010-07-22 11:30:00,18.21,18.21,18.09,18.15,27450.0,11.0536,11.0536,10.9808,11.0172,27450.0
2010-07-22 12:00:00,18.14,18.21,18.14,18.21,97950.0,11.0111,11.0536,11.0111,11.0536,97950.0
2010-07-22 12:30:00,18.2,18.21,18.19,18.2,35850.0,11.0476,11.0536,11.0415,11.0476,35850.0
2010-07-22 13:00:00,18.19,18.21,18.19,18.21,15450.0,11.0415,11.0536,11.0415,11.0536,15450.0
2010-07-22 13:30:00,18.2,18.21,18.19,18.2,18450.0,11.0476,11.0536,11.0415,11.0476,18450.0
2010-07-22 14:00:00,18.21,18.23,18.2,18.23,47100.0,11.0536,11.0658,11.0476,11.0658,47100.0
2010-07-22 14:30:00,18.24,18.24,18.19,18.2,66000.0,11.0718,11.0718,11.0415,11.0476,66000.0
2010-07-22 15:00:00,18.19,18.19,18.15,18.15,49950.0,11.0415,11.0415,11.0172,11.0172,49950.0
2010-07-22 15:30:00,18.15,18.19,18.05,18.18,322950.0,11.0172,11.0415,10.9565,11.0354,322950.0
2010-07-23 09:30:00,18.17,18.21,18.09,18.15,27450.0,11.0294,11.0536,10.9808,11.0172,27450.0
2010-07-23 10:00:00,18.13,18.25,18.12,18.24,30000.0,11.0051,11.0779,10.999,11.0718,30000.0
2010-07-23 10:30:00,18.25,18.33,18.25,18.31,102600.0,11.0779,11.1265,11.0779,11.1143,102600.0
2010-07-23 11:00:00,18.31,18.45,18.31,18.45,141600.0,11.1143,11.1993,11.1143,11.1993,141600.0
2010-07-23 11:30:00,18.45,18.51,18.41,18.49,63600.0,11.1993,11.2357,11.175,11.2236,63600.0
2010-07-23 12:00:00,18.49,18.53,18.43,18.44,103800.0,11.2236,11.2479,11.1872,11.1932,103800.0
2010-07-23 12:30:00,18.43,18.43,18.33,18.41,50550.0,11.1872,11.1872,11.1265,11.175,50550.0
2010-07-23 13:00:00,18.41,18.58,18.35,18.58,69000.0,11.175,11.2782,11.1386,11.2782,69000.0
2010-07-23 13:30:00,18.58,18.69,18.57,18.65,176100.0,11.2782,11.345,11.2722,11.3207,176100.0
2010-07-23 14:00:00,18.65,18.69,18.54,18.55,55050.0,11.3207,11.345,11.2539,11.26,55050.0
2010-07-23 14:30:00,18.56,18.64,18.55,18.63,105600.0,11.2661,11.3146,11.26,11.3086,105600.0
2010-07-23 15:00:00,18.63,18.63,18.54,18.55,87000.0,11.3086,11.3086,11.2539,11.26,87000.0
2010-07-23 15:30:00,18.55,18.67,18.54,18.67,273600.0,11.26,11.3329,11.2539,11.3329,273600.0
2010-07-26 09:30:00,18.73,18.91,18.71,18.9,321000.0,11.3693,11.4785,11.3571,11.4725,321000.0
2010-07-26 10:00:00,18.91,19.02,18.89,18.9,123450.0,11.4785,11.5453,11.4664,11.4725,123450.0
2010-07-26 10:30:00,18.89,18.91,18.81,18.85,149250.0,11.4664,11.4785,11.4178,11.4421,149250.0
2010-07-26 11:00:00,18.85,18.91,18.81,18.91,49200.0,11.4421,11.4785,11.4178,11.4785,49200.0
2010-07-26 11:30:00,18.91,18.91,18.83,18.9,50250.0,11.4785,11.4785,11.43,11.4725,50250.0
2010-07-26 12:00:00,18.91,18.93,18.87,18.87,67800.0,11.4785,11.4907,11.4543,11.4543,67800.0
2010-07-26 12:30:00,18.87,18.87,18.82,18.83,44400.0,11.4543,11.4543,11.4239,11.43,44400.0
2010-07-26 13:00:00,18.83,18.85,18.82,18.85,31350.0,11.43,11.4421,11.4239,11.4421,31350.0
2010-07-26 13:30:00,18.85,18.87,18.81,18.84,112350.0,11.4421,11.4543,11.4178,11.436,112350.0
2010-07-26 14:00:00,18.84,18.86,18.83,18.84,22350.0,11.436,11.4482,11.43,11.436,22350.0
2010-07-26 14:30:00,18.83,18.88,18.83,18.86,36000.0,11.43,11.4603,11.43,11.4482,36000.0
2010-07-26 15:00:00,18.87,18.89,18.85,18.89,44700.0,11.4543,11.4664,11.4421,11.4664,44700.0
2010-07-26 15:30:00,18.89,18.89,18.83,18.86,195900.0,11.4664,11.4664,11.43,11.4482,195900.0
2010-07-27 09:30:00,18.96,19.24,18.85,19.1,318150.0,11.5089,11.6789,11.4421,11.5939,318150.0
2010-07-27 10:00:00,19.09,19.18,18.97,19.06,89550.0,11.5878,11.6424,11.515,11.5696,89550.0
2010-07-27 10:30:00,19.05,19.05,18.99,19.01,36750.0,11.5635,11.5635,11.5271,11.5392,36750.0
2010-07-27 11:00:00,19.0,19.02,18.97,18.99,34050.0,11.5332,11.5453,11.515,11.5271,34050.0
2010-07-27 11:30:00,18.99,19.05,18.98,19.01,39450.0,11.5271,11.5635,11.521,11.5392,39450.0
2010-07-27 12:00:00,19.01,19.07,18.99,19.06,19650.0,11.5392,11.5757,11.5271,11.5696,19650.0
2010-07-27 12:30:00,19.06,19.07,19.05,19.05,28200.0,11.5696,11.5757,11.5635,11.5635,28200.0
2010-07-27 13:00:00,19.05,19.09,19.05,19.05,36150.0,11.5635,11.5878,11.5635,11.5635,36150.0
2010-07-27 13:30:00,19.06,19.13,19.04,19.07,82800.0,11.5696,11.6121,11.5574,11.5757,82800.0
2010-07-27 14:00:00,19.07,19.07,19.03,19.04,46500.0,11.5757,11.5757,11.5514,11.5574,46500.0
2010-07-27 14:30:00,19.05,19.05,18.98,18.99,58050.0,11.5635,11.5635,11.521,11.5271,58050.0
2010-07-27 15:00:00,18.99,19.0,18.98,18.99,40950.0,11.5271,11.5332,11.521,11.5271,40950.0
2010-07-27 15:30:00,18.99,19.04,18.98,19.01,220650.0,11.5271,11.5574,11.521,11.5392,220650.0
2010-07-28 09:30:00,18.85,18.85,18.46,18.6,121800.0,11.4421,11.4421,11.2054,11.2904,121800.0
2010-07-28 10:00:00,18.6,18.6,18.38,18.38,120900.0,11.2904,11.2904,11.1568,11.1568,120900.0
2010-07-28 10:30:00,18.38,18.42,18.27,18.31,166800.0,11.1568,11.1811,11.0901,11.1143,166800.0
2010-07-28 11:00:00,18.31,18.32,18.13,18.13,148950.0,11.1143,11.1204,11.0051,11.0051,148950.0
2010-07-28 11:30:00,18.14,18.26,18.14,18.23,67050.0,11.0111,11.084,11.0111,11.0658,67050.0
2010-07-28 12:00:00,18.23,18.29,18.23,18.28,65550.0,11.0658,11.1022,11.0658,11.0961,65550.0
2010-07-28 12:30:00,18.27,18.28,18.22,18.27,41700.0,11.0901,11.0961,11.0597,11.0901,41700.0
2010-07-28 13:00:00,18.27,18.29,18.12,18.13,79200.0,11.0901,11.1022,10.999,11.0051,79200.0
2010-07-28 13:30:00,18.13,18.2,18.12,18.18,65550.0,11.0051,11.0476,10.999,11.0354,65550.0
2010-07-28 14:00:00,18.18,18.23,18.17,18.21,88950.0,11.0354,11.0658,11.0294,11.0536,88950.0
2010-07-28 14:30:00,18.2,18.25,18.17,18.17,73500.0,11.0476,11.0779,11.0294,11.0294,73500.0
2010-07-28 15:00:00,18.18,18.2,18.1,18.19,109800.0,11.0354,11.0476,10.9869,11.0415,109800.0
2010-07-28 15:30:00,18.19,18.24,18.18,18.21,438300.0,11.0415,11.0718,11.0354,11.0536,438300.0
2010-07-29 09:30:00,18.28,18.32,18.06,18.06,79350.0,11.0961,11.1204,10.9626,10.9626,79350.0
2010-07-29 10:00:00,18.07,18.11,18.02,18.07,63300.0,10.9687,10.9929,10.9383,10.9687,63300.0
2010-07-29 10:30:00,18.07,18.11,18.01,18.01,68400.0,10.9687,10.9929,10.9322,10.9322,68400.0
2010-07-29 11:00:00,18.01,18.01,17.85,17.86,48450.0,10.9322,10.9322,10.8351,10.8412,48450.0
2010-07-29 11:30:00,17.86,17.91,17.81,17.9,107250.0,10.8412,10.8715,10.8108,10.8655,107250.0
2010-07-29 12:00:00,17.89,17.92,17.87,17.92,96750.0,10.8594,10.8776,10.8472,10.8776,96750.0
2010-07-29 12:30:00,17.91,17.92,17.88,17.92,46650.0,10.8715,10.8776,10.8533,10.8776,46650.0
2010-07-29 13:00:00,17.92,18.01,17.92,17.97,77850.0,10.8776,10.9322,10.8776,10.9079,77850.0
2010-07-29 13:30:00,17.97,17.99,17.95,17.96,49050.0,10.9079,10.9201,10.8958,10.9019,49050.0
2010-07-29 14:00:00,17.96,17.98,17.91,17.98,58650.0,10.9019,10.914,10.8715,10.914,58650.0
2010-07-29 14:30:00,17.98,18.01,17.97,18.0,110550.0,10.914,10.9322,10.9079,10.9262,110550.0
2010-07-29 15:00:00,18.0,18.03,17.96,18.03,145650.0,10.9262,10.9444,10.9019,10.9444,145650.0
2010-07-29 15:30:00,18.03,18.04,17.99,18.03,190050.0,10.9444,10.9504,10.9201,10.9444,190050.0
2010-07-30 09:30:00,17.9,17.95,17.79,17.91,37350.0,10.8655,10.8958,10.7987,10.8715,37350.0
2010-07-30 10:00:00,17.91,18.09,17.91,18.01,79800.0,10.8715,10.9808,10.8715,10.9322,79800.0
2010-07-30 10:30:00,18.03,18.11,18.01,18.08,24000.0,10.9444,10.9929,10.9322,10.9747,24000.0
2010-07-30 11:00:00,18.08,18.09,17.99,17.99,22950.0,10.9747,10.9808,10.9201,10.9201,22950.0
2010-07-30 11:30:00,18.0,18.01,17.97,18.0,27000.0,10.9262,10.9322,10.9079,10.9262,27000.0
2010-07-30 12:00:00,18.01,18.02,17.97,17.97,21450.0,10.9322,10.9383,10.9079,10.9079,21450.0
2010-07-30 12:30:00,17.97,17.98,17.95,17.96,30000.0,10.9079,10.914,10.8958,10.9019,30000.0
2010-07-30 13:00:00,17.97,17.98,17.93,17.94,16500.0,10.9079,10.914,10.8837,10.8897,16500.0
2010-07-30 13:30:00,17.94,17.94,17.9,17.91,11250.0,10.8897,10.8897,10.8655,10.8715,11250.0
2010-07-30 14:00:00,17.9,17.98,17.9,17.96,20850.0,10.8655,10.914,10.8655,10.9019,20850.0
2010-07-30 14:30:00,17.95,17.97,17.92,17.93,28200.0,10.8958,10.9079,10.8776,10.8837,28200.0
2010-07-30 15:00:00,17.92,18.03,17.91,18.01,55800.0,10.8776,10.9444,10.8715,10.9322,55800.0
2010-07-30 15:30:00,18.01,18.03,17.95,17.95,104100.0,10.9322,10.9444,10.8958,10.8958,104100.0
2010-08-02 09:30:00,18.15,18.27,18.05,18.05,82350.0,11.0172,11.0901,10.9565,10.9565,82350.0
2010-08-02 10:00:00,18.05,18.11,18.04,18.05,250800.0,10.9565,10.9929,10.9504,10.9565,250800.0
2010-08-02 10:30:00,18.05,18.13,18.05,18.11,85800.0,10.9565,11.0051,10.9565,10.9929,85800.0
2010-08-02 11:00:00,18.11,18.11,18.09,18.11,30900.0,10.9929,10.9929,10.9808,10.9929,30900.0
2010-08-02 11:30:00,18.11,18.12,18.1,18.11,56700.0,10.9929,10.999,10.9869,10.9929,56700.0
2010-08-02 12:00:00,18.11,18.11,18.1,18.1,20850.0,10.9929,10.9929,10.9869,10.9869,20850.0
2010-08-02 12:30:00,18.11,18.11,18.07,18.09,148350.0,10.9929,10.9929,10.9687,10.9808,148350.0
2010-08-02 13:00:00,18.09,18.11,18.07,18.08,105900.0,10.9808,10.9929,10.9687,10.9747,105900.0
2010-08-02 13:30:00,18.07,18.07,18.03,18.05,70350.0,10.9687,10.9687,10.9444,10.9565,70350.0
2010-08-02 14:00:00,18.05,18.07,18.02,18.06,28350.0,10.9565,10.9687,10.9383,10.9626,28350.0
2010-08-02 14:30:00,18.06,18.11,18.06,18.09,71100.0,10.9626,10.9929,10.9626,10.9808,71100.0
2010-08-02 15:00:00,18.09,18.1,18.05,18.08,53250.0,10.9808,10.9869,10.9565,10.9747,53250.0
2010-08-02 15:30:00,18.09,18.11,18.05,18.08,194100.0,10.9808,10.9929,10.9565,10.9747,194100.0
2010-08-03 09:30:00,18.03,18.1,17.97,18.07,26550.0,10.9444,10.9869,10.9079,10.9687,26550.0
2010-08-03 10:00:00,18.07,18.07,17.99,18.01,59700.0,10.9687,10.9687,10.9201,10.9322,59700.0
2010-08-03 10:30:00,18.01,18.04,17.92,17.93,160500.0,10.9322,10.9504,10.8776,10.8837,160500.0
2010-08-03 11:00:00,17.93,18.11,17.93,18.05,116100.0,10.8837,10.9929,10.8837,10.9565,116100.0
2010-08-03 11:30:00,18.07,18.1,17.99,17.99,118350.0,10.9687,10.9869,10.9201,10.9201,118350.0
2010-08-03 12:00:00,17.99,18.01,17.95,17.96,115200.0,10.9201,10.9322,10.8958,10.9019,115200.0
2010-08-03 12:30:00,17.97,17.99,17.95,17.96,163200.0,10.9079,10.9201,10.8958,10.9019,163200.0
2010-08-03 13:00:00,17.96,17.99,17.94,17.99,124050.0,10.9019,10.9201,10.8897,10.9201,124050.0
2010-08-03 13:30:00,17.99,18.06,17.99,18.04,61950.0,10.9201,10.9626,10.9201,10.9504,61950.0
2010-08-03 14:00:00,18.04,18.05,17.95,17.97,174450.0,10.9504,10.9565,10.8958,10.9079,174450.0
2010-08-03 14:30:00,17.98,18.03,17.98,18.03,40350.0,10.914,10.9444,10.914,10.9444,40350.0
2010-08-03 15:00:00,18.03,18.06,18.03,18.04,49200.0,10.9444,10.9626,10.9444,10.9504,49200.0
2010-08-03 15:30:00,18.05,18.05,17.94,17.97,371550.0,10.9565,10.9565,10.8897,10.9079,371550.0
2010-08-04 09:30:00,18.04,18.15,17.99,18.04,49650.0,10.9504,11.0172,10.9201,10.9504,49650.0
2010-08-04 10:00:00,18.04,18.08,17.98,18.05,42450.0,10.9504,10.9747,10.914,10.9565,42450.0
2010-08-04 10:30:00,18.05,18.11,18.05,18.09,79800.0,10.9565,10.9929,10.9565,10.9808,79800.0
2010-08-04 11:00:00,18.08,18.1,18.02,18.06,56700.0,10.9747,10.9869,10.9383,10.9626,56700.0
2010-08-04 11:30:00,18.06,18.07,18.01,18.05,67350.0,10.9626,10.9687,10.9322,10.9565,67350.0
2010-08-04 12:00:00,18.05,18.07,18.01,18.03,58800.0,10.9565,10.9687,10.9322,10.9444,58800.0
2010-08-04 12:30:00,18.03,18.04,17.97,17.98,35700.0,10.9444,10.9504,10.9079,10.914,35700.0
2010-08-04 13:00:00,17.97,17.98,17.93,17.95,64950.0,10.9079,10.914,10.8837,10.8958,64950.0
2010-08-04 13:30:00,17.95,18.05,17.95,18.05,82050.0,10.8958,10.9565,10.8958,10.9565,82050.0
2010-08-04 14:00:00,18.05,18.09,18.05,18.09,21750.0,10.9565,10.9808,10.9565,10.9808,21750.0
2010-08-04 14:30:00,18.09,18.09,18.07,18.08,24000.0,10.9808,10.9808,10.9687,10.9747,24000.0
2010-08-04 15:00:00,18.07,18.11,18.07,18.1,37500.0,10.9687,10.9929,10.9687,10.9869,37500.0
2010-08-04 15:30:00,18.11,18.12,18.07,18.11,114150.0,10.9929,10.999,10.9687,10.9929,114150.0
2010-08-05 09:30:00,18.06,18.17,18.02,18.12,35250.0,10.9626,11.0294,10.9383,10.999,35250.0
2010-08-05 10:00:00,18.12,18.21,18.1,18.21,39450.0,10.999,11.0536,10.9869,11.0536,39450.0
2010-08-05 10:30:00,18.21,18.21,18.18,18.18,25500.0,11.0536,11.0536,11.0354,11.0354,25500.0
2010-08-05 11:00:00,18.18,18.22,18.16,18.2,47850.0,11.0354,11.0597,11.0233,11.0476,47850.0
2010-08-05 11:30:00,18.2,18.25,18.16,18.22,59100.0,11.0476,11.0779,11.0233,11.0597,59100.0
2010-08-05 12:00:00,18.22,18.23,18.16,18.17,58950.0,11.0597,11.0658,11.0233,11.0294,58950.0
2010-08-05 12:30:00,18.17,18.17,18.15,18.17,19200.0,11.0294,11.0294,11.0172,11.0294,19200.0
2010-08-05 13:00:00,18.17,18.21,18.17,18.21,18600.0,11.0294,11.0536,11.0294,11.0536,18600.0
2010-08-05 13:30:00,18.2,18.21,18.17,18.17,83250.0,11.0476,11.0536,11.0294,11.0294,83250.0
2010-08-05 14:00:00,18.17,18.17,18.13,18.14,37200.0,11.0294,11.0294,11.0051,11.0111,37200.0
2010-08-05 14:30:00,18.14,18.16,18.13,18.15,39900.0,11.0111,11.0233,11.0051,11.0172,39900.0
2010-08-05 15:00:00,18.15,18.18,18.14,18.18,68850.0,11.0172,11.0354,11.0111,11.0354,68850.0
2010-08-05 15:30:00,18.17,18.18,18.12,18.15,148500.0,11.0294,11.0354,10.999,11.0172,148500.0
2010-08-06 09:30:00,17.94,18.06,17.91,17.99,59550.0,10.8897,10.9626,10.8715,10.9201,59550.0
2010-08-06 10:00:00,17.99,18.02,17.91,17.92,54150.0,10.9201,10.9383,10.8715,10.8776,54150.0
2010-08-06 10:30:00,17.92,17.96,17.7,17.73,105450.0,10.8776,10.9019,10.7441,10.7623,105450.0
2010-08-06 11:00:00,17.73,17.73,17.67,17.71,70800.0,10.7623,10.7623,10.7258,10.7501,70800.0
2010-08-06 11:30:00,17.71,17.78,17.7,17.73,60300.0,10.7501,10.7926,10.7441,10.7623,60300.0
2010-08-06 12:00:00,17.74,17.8,17.73,17.79,42000.0,10.7683,10.8048,10.7623,10.7987,42000.0
2010-08-06 12:30:00,17.79,17.83,17.79,17.79,59700.0,10.7987,10.823,10.7987,10.7987,59700.0
2010-08-06 13:00:00,17.79,17.8,17.74,17.75,33750.0,10.7987,10.8048,10.7683,10.7744,33750.0
2010-08-06 13:30:00,17.75,17.79,17.75,17.78,38550.0,10.7744,10.7987,10.7744,10.7926,38550.0
2010-08-06 14:00:00,17.78,17.8,17.77,17.79,46950.0,10.7926,10.8048,10.7865,10.7987,46950.0
2010-08-06 14:30:00,17.8,17.91,17.79,17.89,45300.0,10.8048,10.8715,10.7987,10.8594,45300.0
2010-08-06 15:00:00,17.89,17.93,17.88,17.91,82500.0,10.8594,10.8837,10.8533,10.8715,82500.0
2010-08-06 15:30:00,17.92,17.95,17.91,17.95,102000.0,10.8776,10.8958,10.8715,10.8958,102000.0
2010-08-09 09:30:00,18.07,18.1,17.99,18.1,26400.0,10.9687,10.9869,10.9201,10.9869,26400.0
2010-08-09 10:00:00,18.1,18.11,18.09,18.09,60150.0,10.9869,10.9929,10.9808,10.9808,60150.0
2010-08-09 10:30:00,18.09,18.15,18.09,18.14,79200.0,10.9808,11.0172,10.9808,11.0111,79200.0
2010-08-09 11:00:00,18.14,18.23,18.14,18.23,40950.0,11.0111,11.0658,11.0111,11.0658,40950.0
2010-08-09 11:30:00,18.23,18.29,18.21,18.27,41400.0,11.0658,11.1022,11.0536,11.0901,41400.0
2010-08-09 12:00:00,18.27,18.29,18.27,18.28,20100.0,11.0901,11.1022,11.0901,11.0961,20100.0
2010-08-09 12:30:00,18.28,18.35,18.27,18.31,110100.0,11.0961,11.1386,11.0901,11.1143,110100.0
2010-08-09 13:00:00,18.32,18.33,18.27,18.27,28800.0,11.1204,11.1265,11.0901,11.0901,28800.0
2010-08-09 13:30:00,18.27,18.3,18.26,18.3,36750.0,11.0901,11.1083,11.084,11.1083,36750.0
2010-08-09 14:00:00,18.3,18.31,18.29,18.29,27750.0,11.1083,11.1143,11.1022,11.1022,27750.0
2010-08-09 14:30:00,18.29,18.31,18.29,18.31,28650.0,11.1022,11.1143,11.1022,11.1143,28650.0
2010-08-09 15:00:00,18.31,18.31,18.29,18.3,42600.0,11.1143,11.1143,11.1022,11.1083,42600.0
2010-08-09 15:30:00,18.29,18.3,18.27,18.27,115950.0,11.1022,11.1083,11.0901,11.0901,115950.0
2010-08-10 09:30:00,18.15,18.15,18.03,18.07,50100.0,11.0172,11.0172,10.9444,10.9687,50100.0
2010-08-10 10:00:00,18.08,18.1,18.03,18.05,22200.0,10.9747,10.9869,10.9444,10.9565,22200.0
2010-08-10 10:30:00,18.05,18.09,18.03,18.06,36900.0,10.9565,10.9808,10.9444,10.9626,36900.0
2010-08-10 11:00:00,18.06,18.17,18.06,18.17,35100.0,10.9626,11.0294,10.9626,11.0294,35100.0
2010-08-10 11:30:00,18.17,18.19,18.17,18.18,16050.0,11.0294,11.0415,11.0294,11.0354,16050.0
2010-08-10 12:00:00,18.18,18.24,18.17,18.21,21150.0,11.0354,11.0718,11.0294,11.0536,21150.0
2010-08-10 12:30:00,18.22,18.25,18.2,18.22,37800.0,11.0597,11.0779,11.0476,11.0597,37800.0
2010-08-10 13:00:00,18.23,18.24,18.19,18.21,31950.0,11.0658,11.0718,11.0415,11.0536,31950.0
2010-08-10 13:30:00,18.21,18.27,18.19,18.23,66150.0,11.0536,11.0901,11.0415,11.0658,66150.0
2010-08-10 14:00:00,18.23,18.39,18.23,18.29,43650.0,11.0658,11.1629,11.0658,11.1022,43650.0
2010-08-10 14:30:00,18.3,18.38,18.29,18.3,48000.0,11.1083,11.1568,11.1022,11.1083,48000.0
2010-08-10 15:00:00,18.3,18.33,18.19,18.27,46200.0,11.1083,11.1265,11.0415,11.0901,46200.0
2010-08-10 15:30:00,18.27,18.29,18.19,18.2,70050.0,11.0901,11.1022,11.0415,11.0476,70050.0
2010-08-11 09:30:00,18.06,18.06,17.84,17.97,79050.0,10.9626,10.9626,10.829,10.9079,79050.0
2010-08-11 10:00:00,17.96,17.97,17.89,17.93,42450.0,10.9019,10.9079,10.8594,10.8837,42450.0
2010-08-11 10:30:00,17.93,17.93,17.84,17.85,21300.0,10.8837,10.8837,10.829,10.8351,21300.0
2010-08-11 11:00:00,17.85,17.85,17.79,17.81,39450.0,10.8351,10.8351,10.7987,10.8108,39450.0
2010-08-11 11:30:00,17.83,17.87,17.81,17.85,69150.0,10.823,10.8472,10.8108,10.8351,69150.0
2010-08-11 12:00:00,17.84,17.87,17.81,17.83,32250.0,10.829,10.8472,10.8108,10.823,32250.0
2010-08-11 12:30:00,17.83,17.84,17.79,17.79,32100.0,10.823,10.829,10.7987,10.7987,32100.0
2010-08-11 13:00:00,17.8,17.85,17.8,17.84,114600.0,10.8048,10.8351,10.8048,10.829,114600.0
2010-08-11 13:30:00,17.84,17.87,17.83,17.83,37950.0,10.829,10.8472,10.823,10.823,37950.0
2010-08-11 14:00:00,17.83,17.87,17.8,17.87,26850.0,10.823,10.8472,10.8048,10.8472,26850.0
2010-08-11 14:30:00,17.86,17.89,17.85,17.85,37800.0,10.8412,10.8594,10.8351,10.8351,37800.0
2010-08-11 15:00:00,17.86,17.91,17.85,17.91,69750.0,10.8412,10.8715,10.8351,10.8715,69750.0
2010-08-11 15:30:00,17.91,17.93,17.89,17.9,171600.0,10.8715,10.8837,10.8594,10.8655,171600.0
2010-08-12 09:30:00,17.71,17.73,17.55,17.67,27900.0,10.7501,10.7623,10.653,10.7258,27900.0
2010-08-12 10:00:00,17.67,17.71,17.63,17.7,28050.0,10.7258,10.7501,10.7016,10.7441,28050.0
2010-08-12 10:30:00,17.69,17.79,17.68,17.72,22950.0,10.738,10.7987,10.7319,10.7562,22950.0
2010-08-12 11:00:00,17.71,17.8,17.69,17.76,16800.0,10.7501,10.8048,10.738,10.7805,16800.0
2010-08-12 11:30:00,17.76,17.77,17.67,17.67,33750.0,10.7805,10.7865,10.7258,10.7258,33750.0
2010-08-12 12:00:00,17.67,17.69,17.61,17.68,16350.0,10.7258,10.738,10.6894,10.7319,16350.0
2010-08-12 12:30:00,17.69,17.71,17.67,17.68,30900.0,10.738,10.7501,10.7258,10.7319,30900.0
2010-08-12 13:00:00,17.68,17.69,17.65,17.65,17850.0,10.7319,10.738,10.7137,10.7137,17850.0
2010-08-12 13:30:00,17.65,17.67,17.62,17.63,46350.0,10.7137,10.7258,10.6955,10.7016,46350.0
2010-08-12 14:00:00,17.63,17.67,17.63,17.67,16050.0,10.7016,10.7258,10.7016,10.7258,16050.0
2010-08-12 14:30:00,17.67,17.69,17.64,17.68,16950.0,10.7258,10.738,10.7076,10.7319,16950.0
2010-08-12 15:00:00,17.68,17.75,17.68,17.7,32400.0,10.7319,10.7744,10.7319,10.7441,32400.0
2010-08-12 15:30:00,17.71,17.75,17.67,17.71,93150.0,10.7501,10.7744,10.7258,10.7501,93150.0
2010-08-13 09:30:00,17.66,17.89,17.63,17.88,91350.0,10.7198,10.8594,10.7016,10.8533,91350.0
2010-08-13 10:00:00,17.87,17.88,17.77,17.78,39900.0,10.8472,10.8533,10.7865,10.7926,39900.0
2010-08-13 10:30:00,17.79,17.83,17.78,17.79,55650.0,10.7987,10.823,10.7926,10.7987,55650.0
2010-08-13 11:00:00,17.79,17.86,17.79,17.82,22350.0,10.7987,10.8412,10.7987,10.8169,22350.0
2010-08-13 11:30:00,17.82,17.87,17.82,17.87,16500.0,10.8169,10.8472,10.8169,10.8472,16500.0
2010-08-13 12:00:00,17.85,17.91,17.85,17.89,18150.0,10.8351,10.8715,10.8351,10.8594,18150.0
2010-08-13 12:30:00,17.89,17.99,17.89,17.99,86400.0,10.8594,10.9201,10.8594,10.9201,86400.0
2010-08-13 13:00:00,17.99,18.08,17.97,17.98,45450.0,10.9201,10.9747,10.9079,10.914,45450.0
2010-08-13 13:30:00,17.98,17.98,17.94,17.94,27600.0,10.914,10.914,10.8897,10.8897,27600.0
2010-08-13 14:00:00,17.94,17.95,17.93,17.93,15450.0,10.8897,10.8958,10.8837,10.8837,15450.0
2010-08-13 14:30:00,17.93,17.93,17.9,17.9,31650.0,10.8837,10.8837,10.8655,10.8655,31650.0
2010-08-13 15:00:00,17.9,17.95,17.88,17.91,87900.0,10.8655,10.8958,10.8533,10.8715,87900.0
2010-08-13 15:30:00,17.91,17.97,17.85,17.9,208350.0,10.8715,10.9079,10.8351,10.8655,208350.0
2010-08-16 09:30:00,17.87,17.87,17.71,17.85,36300.0,10.8472,10.8472,10.7501,10.8351,36300.0
2010-08-16 10:00:00,17.83,17.98,17.82,17.95,77850.0,10.823,10.914,10.8169,10.8958,77850.0
2010-08-16 10:30:00,17.94,17.99,17.92,17.95,55050.0,10.8897,10.9201,10.8776,10.8958,55050.0
2010-08-16 11:00:00,17.95,17.95,17.87,17.89,32850.0,10.8958,10.8958,10.8472,10.8594,32850.0
2010-08-16 11:30:00,17.88,17.95,17.88,17.95,45900.0,10.8533,10.8958,10.8533,10.8958,45900.0
2010-08-16 12:00:00,17.94,17.98,17.92,17.98,20400.0,10.8897,10.914,10.8776,10.914,20400.0
2010-08-16 12:30:00,17.99,18.01,17.99,18.0,22050.0,10.9201,10.9322,10.9201,10.9262,22050.0
2010-08-16 13:00:00,18.0,18.01,17.97,17.99,24900.0,10.9262,10.9322,10.9079,10.9201,24900.0
2010-08-16 13:30:00,17.99,18.01,17.97,17.99,19200.0,10.9201,10.9322,10.9079,10.9201,19200.0
2010-08-16 14:00:00,17.99,17.99,17.96,17.99,19800.0,10.9201,10.9201,10.9019,10.9201,19800.0
2010-08-16 14:30:00,17.98,17.99,17.93,17.93,42900.0,10.914,10.9201,10.8837,10.8837,42900.0
2010-08-16 15:00:00,17.93,17.97,17.93,17.95,51300.0,10.8837,10.9079,10.8837,10.8958,51300.0
2010-08-16 15:30:00,17.95,17.99,17.93,17.98,79950.0,10.8958,10.9201,10.8837,10.914,79950.0
2010-08-17 09:30:00,18.4,18.59,18.23,18.58,162450.0,11.169,11.2843,11.0658,11.2782,162450.0
2010-08-17 10:00:00,18.57,18.57,18.51,18.52,99450.0,11.2722,11.2722,11.2357,11.2418,99450.0
2010-08-17 10:30:00,18.52,18.69,18.5,18.69,66750.0,11.2418,11.345,11.2297,11.345,66750.0
2010-08-17 11:00:00,18.67,18.8,18.67,18.78,63300.0,11.3329,11.4118,11.3329,11.3996,63300.0
2010-08-17 11:30:00,18.77,18.78,18.68,18.69,63600.0,11.3936,11.3996,11.3389,11.345,63600.0
2010-08-17 12:00:00,18.69,18.69,18.63,18.63,48600.0,11.345,11.345,11.3086,11.3086,48600.0
2010-08-17 12:30:00,18.63,18.63,18.59,18.6,73350.0,11.3086,11.3086,11.2843,11.2904,73350.0
2010-08-17 13:00:00,18.6,18.69,18.6,18.69,47400.0,11.2904,11.345,11.2904,11.345,47400.0
2010-08-17 13:30:00,18.69,18.71,18.64,18.68,77850.0,11.345,11.3571,11.3146,11.3389,77850.0
2010-08-17 14:00:00,18.67,18.69,18.65,18.67,39450.0,11.3329,11.345,11.3207,11.3329,39450.0
2010-08-17 14:30:00,18.67,18.67,18.65,18.65,40350.0,11.3329,11.3329,11.3207,11.3207,40350.0
2010-08-17 15:00:00,18.65,18.65,18.54,18.57,181500.0,11.3207,11.3207,11.2539,11.2722,181500.0
2010-08-17 15:30:00,18.58,18.61,18.55,18.56,238500.0,11.2782,11.2964,11.26,11.2661,238500.0
2010-08-18 09:30:00,18.57,18.58,18.38,18.41,38250.0,11.2722,11.2782,11.1568,11.175,38250.0
2010-08-18 10:00:00,18.41,18.52,18.41,18.45,57000.0,11.175,11.2418,11.175,11.1993,57000.0
2010-08-18 10:30:00,18.45,18.54,18.45,18.54,44250.0,11.1993,11.2539,11.1993,11.2539,44250.0
2010-08-18 11:00:00,18.53,18.59,18.49,18.5,55200.0,11.2479,11.2843,11.2236,11.2297,55200.0
2010-08-18 11:30:00,18.49,18.51,18.47,18.49,43800.0,11.2236,11.2357,11.2115,11.2236,43800.0
2010-08-18 12:00:00,18.48,18.48,18.38,18.43,30750.0,11.2175,11.2175,11.1568,11.1872,30750.0
2010-08-18 12:30:00,18.43,18.55,18.41,18.51,33900.0,11.1872,11.26,11.175,11.2357,33900.0
2010-08-18 13:00:00,18.52,18.6,18.51,18.57,22050.0,11.2418,11.2904,11.2357,11.2722,22050.0
2010-08-18 13:30:00,18.58,18.6,18.52,18.58,90300.0,11.2782,11.2904,11.2418,11.2782,90300.0
2010-08-18 14:00:00,18.59,18.61,18.57,18.61,70800.0,11.2843,11.2964,11.2722,11.2964,70800.0
2010-08-18 14:30:00,18.61,18.63,18.59,18.62,43950.0,11.2964,11.3086,11.2843,11.3025,43950.0
2010-08-18 15:00:00,18.63,18.63,18.57,18.59,43200.0,11.3086,11.3086,11.2722,11.2843,43200.0
2010-08-18 15:30:00,18.59,18.59,18.53,18.53,129150.0,11.2843,11.2843,11.2479,11.2479,129150.0
2010-08-19 09:30:00,18.51,18.57,18.31,18.35,27300.0,11.2357,11.2722,11.1143,11.1386,27300.0
2010-08-19 10:00:00,18.35,18.35,18.2,18.23,42300.0,11.1386,11.1386,11.0476,11.0658,42300.0
2010-08-19 10:30:00,18.23,18.29,18.19,18.28,53550.0,11.0658,11.1022,11.0415,11.0961,53550.0
2010-08-19 11:00:00,18.29,18.35,18.25,18.31,110550.0,11.1022,11.1386,11.0779,11.1143,110550.0
2010-08-19 11:30:00,18.3,18.31,18.27,18.29,81900.0,11.1083,11.1143,11.0901,11.1022,81900.0
2010-08-19 12:00:00,18.29,18.33,18.28,18.29,36450.0,11.1022,11.1265,11.0961,11.1022,36450.0
2010-08-19 12:30:00,18.29,18.29,18.24,18.26,42450.0,11.1022,11.1022,11.0718,11.084,42450.0
2010-08-19 13:00:00,18.26,18.34,18.25,18.34,74250.0,11.084,11.1325,11.0779,11.1325,74250.0
2010-08-19 13:30:00,18.34,18.39,18.32,18.33,51900.0,11.1325,11.1629,11.1204,11.1265,51900.0
2010-08-19 14:00:00,18.33,18.37,18.3,18.36,28950.0,11.1265,11.1508,11.1083,11.1447,28950.0
2010-08-19 14:30:00,18.36,18.38,18.33,18.38,55800.0,11.1447,11.1568,11.1265,11.1568,55800.0
2010-08-19 15:00:00,18.37,18.45,18.35,18.42,48450.0,11.1508,11.1993,11.1386,11.1811,48450.0
2010-08-19 15:30:00,18.43,18.51,18.41,18.47,208500.0,11.1872,11.2357,11.175,11.2115,208500.0
2010-08-20 09:30:00,18.41,18.43,18.2,18.25,50850.0,11.175,11.1872,11.0476,11.0779,50850.0
2010-08-20 10:00:00,18.24,18.27,18.2,18.24,37200.0,11.0718,11.0901,11.0476,11.0718,37200.0
2010-08-20 10:30:00,18.23,18.27,18.18,18.19,28050.0,11.0658,11.0901,11.0354,11.0415,28050.0
2010-08-20 11:00:00,18.19,18.24,18.18,18.23,35700.0,11.0415,11.0718,11.0354,11.0658,35700.0
2010-08-20 11:30:00,18.23,18.28,18.17,18.17,35700.0,11.0658,11.0961,11.0294,11.0294,35700.0
2010-08-20 12:00:00,18.17,18.21,18.16,18.2,34350.0,11.0294,11.0536,11.0233,11.0476,34350.0
2010-08-20 12:30:00,18.2,18.2,18.15,18.15,44550.0,11.0476,11.0476,11.0172,11.0172,44550.0
2010-08-20 13:00:00,18.15,18.17,18.15,18.16,20250.0,11.0172,11.0294,11.0172,11.0233,20250.0
2010-08-20 13:30:00,18.16,18.17,18.13,18.13,49050.0,11.0233,11.0294,11.0051,11.0051,49050.0
2010-08-20 14:00:00,18.13,18.21,18.13,18.18,45900.0,11.0051,11.0536,11.0051,11.0354,45900.0
2010-08-20 14:30:00,18.19,18.28,18.19,18.26,38700.0,11.0415,11.0961,11.0415,11.084,38700.0
2010-08-20 15:00:00,18.27,18.31,18.25,18.3,39900.0,11.0901,11.1143,11.0779,11.1083,39900.0
2010-08-20 15:30:00,18.31,18.33,18.27,18.3,55500.0,11.1143,11.1265,11.0901,11.1083,55500.0
2010-08-23 09:30:00,18.34,18.53,18.31,18.49,22500.0,11.1325,11.2479,11.1143,11.2236,22500.0
2010-08-23 10:00:00,18.49,18.49,18.43,18.45,25950.0,11.2236,11.2236,11.1872,11.1993,25950.0
2010-08-23 10:30:00,18.45,18.47,18.39,18.4,28650.0,11.1993,11.2115,11.1629,11.169,28650.0
2010-08-23 11:00:00,18.4,18.4,18.3,18.3,22350.0,11.169,11.169,11.1083,11.1083,22350.0
2010-08-23 11:30:00,18.3,18.35,18.29,18.31,40050.0,11.1083,11.1386,11.1022,11.1143,40050.0
2010-08-23 12:00:00,18.31,18.51,18.31,18.49,97350.0,11.1143,11.2357,11.1143,11.2236,97350.0
2010-08-23 12:30:00,18.49,18.49,18.4,18.43,50250.0,11.2236,11.2236,11.169,11.1872,50250.0
2010-08-23 13:00:00,18.42,18.42,18.36,18.41,21450.0,11.1811,11.1811,11.1447,11.175,21450.0
2010-08-23 13:30:00,18.41,18.43,18.38,18.41,39600.0,11.175,11.1872,11.1568,11.175,39600.0
2010-08-23 14:00:00,18.41,18.47,18.39,18.46,34650.0,11.175,11.2115,11.1629,11.2054,34650.0
2010-08-23 14:30:00,18.47,18.47,18.37,18.38,139800.0,11.2115,11.2115,11.1508,11.1568,139800.0
2010-08-23 15:00:00,18.37,18.39,18.33,18.33,43200.0,11.1508,11.1629,11.1265,11.1265,43200.0
2010-08-23 15:30:00,18.34,18.35,18.29,18.3,77700.0,11.1325,11.1386,11.1022,11.1083,77700.0
2010-08-24 09:30:00,18.05,18.24,18.05,18.15,46350.0,10.9565,11.0718,10.9565,11.0172,46350.0
2010-08-24 10:00:00,18.12,18.17,18.01,18.13,51000.0,10.999,11.0294,10.9322,11.0051,51000.0
2010-08-24 10:30:00,18.13,18.17,18.09,18.17,24000.0,11.0051,11.0294,10.9808,11.0294,24000.0
2010-08-24 11:00:00,18.17,18.23,18.16,18.23,65700.0,11.0294,11.0658,11.0233,11.0658,65700.0
2010-08-24 11:30:00,18.23,18.25,18.19,18.24,17850.0,11.0658,11.0779,11.0415,11.0718,17850.0
2010-08-24 12:00:00,18.25,18.25,18.21,18.21,21150.0,11.0779,11.0779,11.0536,11.0536,21150.0
2010-08-24 12:30:00,18.22,18.26,18.22,18.25,21600.0,11.0597,11.084,11.0597,11.0779,21600.0
2010-08-24 13:00:00,18.25,18.27,18.21,18.27,22200.0,11.0779,11.0901,11.0536,11.0901,22200.0
2010-08-24 13:30:00,18.27,18.27,18.19,18.19,19500.0,11.0901,11.0901,11.0415,11.0415,19500.0
2010-08-24 14:00:00,18.19,18.25,18.19,18.23,23400.0,11.0415,11.0779,11.0415,11.0658,23400.0
2010-08-24 14:30:00,18.23,18.28,18.21,18.28,46050.0,11.0658,11.0961,11.0536,11.0961,46050.0
2010-08-24 15:00:00,18.28,18.35,18.27,18.31,107250.0,11.0961,11.1386,11.0901,11.1143,107250.0
2010-08-24 15:30:00,18.31,18.32,18.23,18.23,107850.0,11.1143,11.1204,11.0658,11.0658,107850.0
2010-08-25 09:30:00,18.07,18.13,17.99,18.12,104550.0,10.9687,11.0051,10.9201,10.999,104550.0
2010-08-25 10:00:00,18.13,18.2,18.07,18.13,54450.0,11.0051,11.0476,10.9687,11.0051,54450.0
2010-08-25 10:30:00,18.13,18.16,18.09,18.15,72450.0,11.0051,11.0233,10.9808,11.0172,72450.0
2010-08-25 11:00:00,18.14,18.22,18.13,18.18,45600.0,11.0111,11.0597,11.0051,11.0354,45600.0
2010-08-25 11:30:00,18.19,18.2,18.13,18.14,50550.0,11.0415,11.0476,11.0051,11.0111,50550.0
2010-08-25 12:00:00,18.14,18.19,18.13,18.19,60600.0,11.0111,11.0415,11.0051,11.0415,60600.0
2010-08-25 12:30:00,18.19,18.23,18.16,18.16,19500.0,11.0415,11.0658,11.0233,11.0233,19500.0
2010-08-25 13:00:00,18.15,18.17,18.13,18.14,11850.0,11.0172,11.0294,11.0051,11.0111,11850.0
2010-08-25 13:30:00,18.13,18.27,18.13,18.27,63300.0,11.0051,11.0901,11.0051,11.0901,63300.0
2010-08-25 14:00:00,18.27,18.33,18.26,18.3,42600.0,11.0901,11.1265,11.084,11.1083,42600.0
2010-08-25 14:30:00,18.31,18.34,18.29,18.33,29100.0,11.1143,11.1325,11.1022,11.1265,29100.0
2010-08-25 15:00:00,18.34,18.35,18.27,18.29,36300.0,11.1325,11.1386,11.0901,11.1022,36300.0
2010-08-25 15:30:00,18.29,18.37,18.29,18.33,160350.0,11.1022,11.1508,11.1022,11.1265,160350.0
2010-08-26 09:30:00,18.45,18.45,18.34,18.41,39900.0,11.1993,11.1993,11.1325,11.175,39900.0
2010-08-26 10:00:00,18.42,18.46,18.34,18.36,17100.0,11.1811,11.2054,11.1325,11.1447,17100.0
2010-08-26 10:30:00,18.36,18.42,18.35,18.41,19950.0,11.1447,11.1811,11.1386,11.175,19950.0
2010-08-26 11:00:00,18.41,18.41,18.29,18.31,40800.0,11.175,11.175,11.1022,11.1143,40800.0
2010-08-26 11:30:00,18.33,18.35,18.27,18.35,13950.0,11.1265,11.1386,11.0901,11.1386,13950.0
2010-08-26 12:00:00,18.35,18.35,18.31,18.31,25500.0,11.1386,11.1386,11.1143,11.1143,25500.0
2010-08-26 12:30:00,18.32,18.32,18.23,18.28,65250.0,11.1204,11.1204,11.0658,11.0961,65250.0
2010-08-26 13:00:00,18.29,18.31,18.25,18.28,22800.0,11.1022,11.1143,11.0779,11.0961,22800.0
2010-08-26 13:30:00,18.28,18.3,18.25,18.25,20550.0,11.0961,11.1083,11.0779,11.0779,20550.0
2010-08-26 14:00:00,18.25,18.27,18.2,18.24,45150.0,11.0779,11.0901,11.0476,11.0718,45150.0
2010-08-26 14:30:00,18.23,18.23,18.14,18.17,48150.0,11.0658,11.0658,11.0111,11.0294,48150.0
2010-08-26 15:00:00,18.16,18.24,18.16,18.2,43650.0,11.0233,11.0718,11.0233,11.0476,43650.0
2010-08-26 15:30:00,18.21,18.28,18.19,18.23,215400.0,11.0536,11.0961,11.0415,11.0658,215400.0
2010-08-27 09:30:00,18.33,18.36,18.13,18.13,46950.0,11.1265,11.1447,11.0051,11.0051,46950.0
2010-08-27 10:00:00,18.15,18.23,18.05,18.21,47250.0,11.0172,11.0658,10.9565,11.0536,47250.0
2010-08-27 10:30:00,18.21,18.29,18.21,18.24,49800.0,11.0536,11.1022,11.0536,11.0718,49800.0
2010-08-27 11:00:00,18.24,18.39,18.24,18.36,38250.0,11.0718,11.1629,11.0718,11.1447,38250.0
2010-08-27 11:30:00,18.35,18.37,18.29,18.34,28200.0,11.1386,11.1508,11.1022,11.1325,28200.0
2010-08-27 12:00:00,18.33,18.34,18.32,18.32,23100.0,11.1265,11.1325,11.1204,11.1204,23100.0
2010-08-27 12:30:00,18.33,18.34,18.31,18.32,19200.0,11.1265,11.1325,11.1143,11.1204,19200.0
2010-08-27 13:00:00,18.33,18.35,18.31,18.33,38850.0,11.1265,11.1386,11.1143,11.1265,38850.0
2010-08-27 13:30:00,18.33,18.38,18.33,18.38,36000.0,11.1265,11.1568,11.1265,11.1568,36000.0
2010-08-27 14:00:00,18.38,18.42,18.33,18.33,68700.0,11.1568,11.1811,11.1265,11.1265,68700.0
2010-08-27 14:30:00,18.33,18.35,18.29,18.29,73650.0,11.1265,11.1386,11.1022,11.1022,73650.0
2010-08-27 15:00:00,18.3,18.31,18.22,18.3,144450.0,11.1083,11.1143,11.0597,11.1083,144450.0
2010-08-27 15:30:00,18.3,18.38,18.28,18.37,95550.0,11.1083,11.1568,11.0961,11.1508,95550.0
2010-08-30 09:30:00,18.33,18.43,18.31,18.39,22050.0,11.1265,11.1872,11.1143,11.1629,22050.0
2010-08-30 10:00:00,18.39,18.4,18.29,18.33,19350.0,11.1629,11.169,11.1022,11.1265,19350.0
2010-08-30 10:30:00,18.33,18.34,18.29,18.33,21000.0,11.1265,11.1325,11.1022,11.1265,21000.0
2010-08-30 11:00:00,18.33,18.34,18.29,18.32,13950.0,11.1265,11.1325,11.1022,11.1204,13950.0
2010-08-30 11:30:00,18.32,18.32,18.26,18.26,9900.0,11.1204,11.1204,11.084,11.084,9900.0
2010-08-30 12:00:00,18.26,18.27,18.23,18.23,4050.0,11.084,11.0901,11.0658,11.0658,4050.0
2010-08-30 12:30:00,18.23,18.26,18.21,18.21,24300.0,11.0658,11.084,11.0536,11.0536,24300.0
2010-08-30 13:00:00,18.2,18.23,18.15,18.15,19650.0,11.0476,11.0658,11.0172,11.0172,19650.0
2010-08-30 13:30:00,18.15,18.21,18.14,18.17,16650.0,11.0172,11.0536,11.0111,11.0294,16650.0
2010-08-30 14:00:00,18.17,18.18,18.13,18.15,13500.0,11.0294,11.0354,11.0051,11.0172,13500.0
2010-08-30 14:30:00,18.16,18.18,18.12,18.14,35400.0,11.0233,11.0354,10.999,11.0111,35400.0
2010-08-30 15:00:00,18.15,18.17,18.13,18.15,64050.0,11.0172,11.0294,11.0051,11.0172,64050.0
2010-08-30 15:30:00,18.15,18.22,18.13,18.13,108900.0,11.0172,11.0597,11.0051,11.0051,108900.0
2010-08-31 09:30:00,18.13,18.14,17.94,18.07,42900.0,11.0051,11.0111,10.8897,10.9687,42900.0
2010-08-31 10:00:00,18.09,18.21,18.09,18.19,35850.0,10.9808,11.0536,10.9808,11.0415,35850.0
2010-08-31 10:30:00,18.18,18.26,18.15,18.25,71400.0,11.0354,11.084,11.0172,11.0779,71400.0
2010-08-31 11:00:00,18.26,18.35,18.2,18.34,45450.0,11.084,11.1386,11.0476,11.1325,45450.0
2010-08-31 11:30:00,18.33,18.36,18.29,18.32,30600.0,11.1265,11.1447,11.1022,11.1204,30600.0
2010-08-31 12:00:00,18.32,18.35,18.32,18.33,25200.0,11.1204,11.1386,11.1204,11.1265,25200.0
2010-08-31 12:30:00,18.33,18.33,18.25,18.27,26550.0,11.1265,11.1265,11.0779,11.0901,26550.0
2010-08-31 13:00:00,18.27,18.33,18.27,18.32,33900.0,11.0901,11.1265,11.0901,11.1204,33900.0
2010-08-31 13:30:00,18.33,18.35,18.29,18.29,27150.0,11.1265,11.1386,11.1022,11.1022,27150.0
2010-08-31 14:00:00,18.29,18.33,18.21,18.24,51600.0,11.1022,11.1265,11.0536,11.0718,51600.0
2010-08-31 14:30:00,18.27,18.3,18.23,18.29,199050.0,11.0901,11.1083,11.0658,11.1022,199050.0
2010-08-31 15:00:00,18.29,18.4,18.29,18.39,261450.0,11.1022,11.169,11.1022,11.1629,261450.0
2010-08-31 15:30:00,18.39,18.45,18.37,18.4,443100.0,11.1629,11.1993,11.1508,11.169,443100.0
2010-09-01 09:30:00,18.57,18.65,18.51,18.64,49500.0,11.2722,11.3207,11.2357,11.3146,49500.0
2010-09-01 10:00:00,18.63,18.81,18.62,18.71,156750.0,11.3086,11.4178,11.3025,11.3571,156750.0
2010-09-01 10:30:00,18.72,18.75,18.71,18.74,167250.0,11.3632,11.3814,11.3571,11.3753,167250.0
2010-09-01 11:00:00,18.74,18.79,18.71,18.73,111600.0,11.3753,11.4057,11.3571,11.3693,111600.0
2010-09-01 11:30:00,18.73,18.77,18.73,18.77,101550.0,11.3693,11.3936,11.3693,11.3936,101550.0
2010-09-01 12:00:00,18.77,18.83,18.75,18.75,43500.0,11.3936,11.43,11.3814,11.3814,43500.0
2010-09-01 12:30:00,18.76,18.76,18.63,18.69,234000.0,11.3875,11.3875,11.3086,11.345,234000.0
2010-09-01 13:00:00,18.69,18.76,18.68,18.76,80250.0,11.345,11.3875,11.3389,11.3875,80250.0
2010-09-01 13:30:00,18.76,18.83,18.75,18.83,60150.0,11.3875,11.43,11.3814,11.43,60150.0
2010-09-01 14:00:00,18.83,18.83,18.77,18.78,57600.0,11.43,11.43,11.3936,11.3996,57600.0
2010-09-01 14:30:00,18.78,18.81,18.75,18.76,51300.0,11.3996,11.4178,11.3814,11.3875,51300.0
2010-09-01 15:00:00,18.76,18.77,18.69,18.69,69750.0,11.3875,11.3936,11.345,11.345,69750.0
2010-09-01 15:30:00,18.71,18.72,18.61,18.67,320550.0,11.3571,11.3632,11.2964,11.3329,320550.0
2010-09-02 09:30:00,18.67,18.74,18.56,18.69,185850.0,11.3329,11.3753,11.2661,11.345,185850.0
2010-09-02 10:00:00,18.68,18.71,18.53,18.55,84750.0,11.3389,11.3571,11.2479,11.26,84750.0
2010-09-02 10:30:00,18.55,18.58,18.53,18.55,63000.0,11.26,11.2782,11.2479,11.26,63000.0
2010-09-02 11:00:00,18.55,18.56,18.48,18.49,22050.0,11.26,11.2661,11.2175,11.2236,22050.0
2010-09-02 11:30:00,18.49,18.52,18.47,18.51,209100.0,11.2236,11.2418,11.2115,11.2357,209100.0
2010-09-02 12:00:00,18.5,18.55,18.49,18.55,32850.0,11.2297,11.26,11.2236,11.26,32850.0
2010-09-02 12:30:00,18.55,18.57,18.53,18.54,26850.0,11.26,11.2722,11.2479,11.2539,26850.0
2010-09-02 13:00:00,18.54,18.55,18.51,18.55,144300.0,11.2539,11.26,11.2357,11.26,144300.0
2010-09-02 13:30:00,18.54,18.59,18.54,18.59,76200.0,11.2539,11.2843,11.2539,11.2843,76200.0
2010-09-02 14:00:00,18.59,18.61,18.54,18.55,52350.0,11.2843,11.2964,11.2539,11.26,52350.0
2010-09-02 14:30:00,18.55,18.57,18.55,18.56,20700.0,11.26,11.2722,11.26,11.2661,20700.0
2010-09-02 15:00:00,18.57,18.57,18.53,18.55,54000.0,11.2722,11.2722,11.2479,11.26,54000.0
2010-09-02 15:30:00,18.55,18.57,18.53,18.53,220650.0,11.26,11.2722,11.2479,11.2479,220650.0
2010-09-03 09:30:00,18.67,18.75,18.52,18.66,97950.0,11.3329,11.3814,11.2418,11.3268,97950.0
2010-09-03 10:00:00,18.67,18.67,18.57,18.59,61800.0,11.3329,11.3329,11.2722,11.2843,61800.0
2010-09-03 10:30:00,18.57,18.64,18.55,18.63,70650.0,11.2722,11.3146,11.26,11.3086,70650.0
2010-09-03 11:00:00,18.62,18.64,18.59,18.62,20700.0,11.3025,11.3146,11.2843,11.3025,20700.0
2010-09-03 11:30:00,18.62,18.63,18.59,18.63,20850.0,11.3025,11.3086,11.2843,11.3086,20850.0
2010-09-03 12:00:00,18.62,18.65,18.59,18.59,18600.0,11.3025,11.3207,11.2843,11.2843,18600.0
2010-09-03 12:30:00,18.59,18.66,18.59,18.61,57600.0,11.2843,11.3268,11.2843,11.2964,57600.0
2010-09-03 13:00:00,18.62,18.67,18.61,18.67,148050.0,11.3025,11.3329,11.2964,11.3329,148050.0
2010-09-03 13:30:00,18.67,18.75,18.63,18.75,328650.0,11.3329,11.3814,11.3086,11.3814,328650.0
2010-09-03 14:00:00,18.75,18.75,18.7,18.7,20400.0,11.3814,11.3814,11.3511,11.3511,20400.0
2010-09-03 14:30:00,18.71,18.73,18.68,18.69,29700.0,11.3571,11.3693,11.3389,11.345,29700.0
2010-09-03 15:00:00,18.69,18.73,18.69,18.73,33900.0,11.345,11.3693,11.345,11.3693,33900.0
2010-09-03 15:30:00,18.73,18.75,18.69,18.7,209550.0,11.3693,11.3814,11.345,11.3511,209550.0
2010-09-07 09:30:00,18.61,18.73,18.47,18.49,76800.0,11.2964,11.3693,11.2115,11.2236,76800.0
2010-09-07 10:00:00,18.49,18.59,18.49,18.58,79500.0,11.2236,11.2843,11.2236,11.2782,79500.0
2010-09-07 10:30:00,18.58,18.61,18.57,18.59,44100.0,11.2782,11.2964,11.2722,11.2843,44100.0
2010-09-07 11:00:00,18.6,18.61,18.57,18.61,32100.0,11.2904,11.2964,11.2722,11.2964,32100.0
2010-09-07 11:30:00,18.61,18.62,18.56,18.61,54150.0,11.2964,11.3025,11.2661,11.2964,54150.0
2010-09-07 12:00:00,18.61,18.64,18.59,18.61,38550.0,11.2964,11.3146,11.2843,11.2964,38550.0
2010-09-07 12:30:00,18.61,18.62,18.56,18.61,51900.0,11.2964,11.3025,11.2661,11.2964,51900.0
2010-09-07 13:00:00,18.6,18.6,18.55,18.58,28500.0,11.2904,11.2904,11.26,11.2782,28500.0
2010-09-07 13:30:00,18.58,18.61,18.56,18.58,37950.0,11.2782,11.2964,11.2661,11.2782,37950.0
2010-09-07 14:00:00,18.59,18.61,18.56,18.57,38850.0,11.2843,11.2964,11.2661,11.2722,38850.0
2010-09-07 14:30:00,18.58,18.58,18.5,18.53,32550.0,11.2782,11.2782,11.2297,11.2479,32550.0
2010-09-07 15:00:00,18.53,18.55,18.49,18.51,53100.0,11.2479,11.26,11.2236,11.2357,53100.0
2010-09-07 15:30:00,18.51,18.53,18.47,18.47,83250.0,11.2357,11.2479,11.2115,11.2115,83250.0
2010-09-08 09:30:00,18.53,18.6,18.52,18.55,57600.0,11.2479,11.2904,11.2418,11.26,57600.0
2010-09-08 10:00:00,18.55,18.56,18.51,18.53,58350.0,11.26,11.2661,11.2357,11.2479,58350.0
2010-09-08 10:30:00,18.53,18.57,18.52,18.53,27750.0,11.2479,11.2722,11.2418,11.2479,27750.0
2010-09-08 11:00:00,18.53,18.62,18.51,18.57,45300.0,11.2479,11.3025,11.2357,11.2722,45300.0
2010-09-08 11:30:00,18.58,18.59,18.55,18.56,31800.0,11.2782,11.2843,11.26,11.2661,31800.0
2010-09-08 12:00:00,18.56,18.57,18.49,18.5,20250.0,11.2661,11.2722,11.2236,11.2297,20250.0
2010-09-08 12:30:00,18.5,18.55,18.5,18.52,23250.0,11.2297,11.26,11.2297,11.2418,23250.0
2010-09-08 13:00:00,18.53,18.55,18.5,18.54,28650.0,11.2479,11.26,11.2297,11.2539,28650.0
2010-09-08 13:30:00,18.54,18.54,18.47,18.48,30150.0,11.2539,11.2539,11.2115,11.2175,30150.0
2010-09-08 14:00:00,18.47,18.51,18.43,18.51,41700.0,11.2115,11.2357,11.1872,11.2357,41700.0
2010-09-08 14:30:00,18.51,18.53,18.5,18.5,70050.0,11.2357,11.2479,11.2297,11.2297,70050.0
2010-09-08 15:00:00,18.5,18.55,18.49,18.51,60600.0,11.2297,11.26,11.2236,11.2357,60600.0
2010-09-08 15:30:00,18.49,18.55,18.46,18.51,179700.0,11.2236,11.26,11.2054,11.2357,179700.0
2010-09-09 09:30:00,18.69,18.72,18.62,18.67,62850.0,11.345,11.3632,11.3025,11.3329,62850.0
2010-09-09 10:00:00,18.67,18.71,18.64,18.69,47100.0,11.3329,11.3571,11.3146,11.345,47100.0
2010-09-09 10:30:00,18.69,18.78,18.65,18.75,35400.0,11.345,11.3996,11.3207,11.3814,35400.0
2010-09-09 11:00:00,18.75,18.83,18.75,18.83,51000.0,11.3814,11.43,11.3814,11.43,51000.0
2010-09-09 11:30:00,18.83,18.83,18.79,18.79,42300.0,11.43,11.43,11.4057,11.4057,42300.0
2010-09-09 12:00:00,18.79,18.83,18.75,18.82,55800.0,11.4057,11.43,11.3814,11.4239,55800.0
2010-09-09 12:30:00,18.83,18.83,18.79,18.79,35550.0,11.43,11.43,11.4057,11.4057,35550.0
2010-09-09 13:00:00,18.78,18.79,18.75,18.75,26100.0,11.3996,11.4057,11.3814,11.3814,26100.0
2010-09-09 13:30:00,18.75,18.79,18.73,18.77,65700.0,11.3814,11.4057,11.3693,11.3936,65700.0
2010-09-09 14:00:00,18.75,18.77,18.7,18.73,44550.0,11.3814,11.3936,11.3511,11.3693,44550.0
2010-09-09 14:30:00,18.73,18.77,18.72,18.75,31200.0,11.3693,11.3936,11.3632,11.3814,31200.0
2010-09-09 15:00:00,18.75,18.77,18.75,18.77,28950.0,11.3814,11.3936,11.3814,11.3936,28950.0
2010-09-09 15:30:00,18.77,18.79,18.74,18.77,157500.0,11.3936,11.4057,11.3753,11.3936,157500.0
2010-09-10 09:30:00,18.83,18.88,18.74,18.84,129900.0,11.43,11.4603,11.3753,11.436,129900.0
2010-09-10 10:00:00,18.84,18.91,18.84,18.91,59850.0,11.436,11.4785,11.436,11.4785,59850.0
2010-09-10 10:30:00,18.91,18.94,18.89,18.93,58650.0,11.4785,11.4967,11.4664,11.4907,58650.0
2010-09-10 11:00:00,18.93,18.93,18.85,18.86,70650.0,11.4907,11.4907,11.4421,11.4482,70650.0
2010-09-10 11:30:00,18.86,18.89,18.83,18.85,27150.0,11.4482,11.4664,11.43,11.4421,27150.0
2010-09-10 12:00:00,18.85,18.91,18.84,18.89,29250.0,11.4421,11.4785,11.436,11.4664,29250.0
2010-09-10 12:30:00,18.9,18.98,18.89,18.97,73050.0,11.4725,11.521,11.4664,11.515,73050.0
2010-09-10 13:00:00,18.97,19.0,18.97,18.99,50100.0,11.515,11.5332,11.515,11.5271,50100.0
2010-09-10 13:30:00,18.99,19.0,18.95,18.98,72900.0,11.5271,11.5332,11.5028,11.521,72900.0
2010-09-10 14:00:00,18.97,19.01,18.97,19.01,103950.0,11.515,11.5392,11.515,11.5392,103950.0
2010-09-10 14:30:00,19.01,19.05,19.01,19.04,86550.0,11.5392,11.5635,11.5392,11.5574,86550.0
2010-09-10 15:00:00,19.05,19.05,19.0,19.04,47850.0,11.5635,11.5635,11.5332,11.5574,47850.0
2010-09-10 15:30:00,19.03,19.07,19.01,19.03,258750.0,11.5514,11.5757,11.5392,11.5514,258750.0
2010-09-13 09:30:00,19.13,19.13,18.99,19.05,105450.0,11.7133,11.7133,11.6275,11.6643,105450.0
2010-09-13 10:00:00,19.06,19.12,19.04,19.11,52800.0,11.6704,11.7071,11.6582,11.701,52800.0
2010-09-13 10:30:00,19.11,19.16,19.11,19.14,116250.0,11.701,11.7316,11.701,11.7194,116250.0
2010-09-13 11:00:00,19.14,19.15,19.13,19.13,33000.0,11.7194,11.7255,11.7133,11.7133,33000.0
2010-09-13 11:30:00,19.13,19.19,19.13,19.19,55350.0,11.7133,11.75,11.7133,11.75,55350.0
2010-09-13 12:00:00,19.18,19.19,19.11,19.15,72450.0,11.7439,11.75,11.701,11.7255,72450.0
2010-09-13 12:30:00,19.15,19.16,19.11,19.13,36750.0,11.7255,11.7316,11.701,11.7133,36750.0
2010-09-13 13:00:00,19.13,19.15,19.12,19.14,37950.0,11.7133,11.7255,11.7071,11.7194,37950.0
2010-09-13 13:30:00,19.14,19.15,19.12,19.13,64950.0,11.7194,11.7255,11.7071,11.7133,64950.0
2010-09-13 14:00:00,19.13,19.15,19.09,19.11,202500.0,11.7133,11.7255,11.6888,11.701,202500.0
2010-09-13 14:30:00,19.11,19.12,19.09,19.1,36300.0,11.701,11.7071,11.6888,11.6949,36300.0
2010-09-13 15:00:00,19.11,19.19,19.09,19.17,135750.0,11.701,11.75,11.6888,11.7378,135750.0
2010-09-13 15:30:00,19.17,19.17,19.13,19.15,136800.0,11.7378,11.7378,11.7133,11.7255,136800.0
2010-09-14 09:30:00,19.1,19.13,18.95,19.05,64350.0,11.6949,11.7133,11.6031,11.6643,64350.0
2010-09-14 10:00:00,19.05,19.05,18.93,18.96,80550.0,11.6643,11.6643,11.5908,11.6092,80550.0
2010-09-14 10:30:00,18.97,19.0,18.94,18.99,65250.0,11.6153,11.6337,11.5969,11.6275,65250.0
2010-09-14 11:00:00,18.99,18.99,18.95,18.95,44400.0,11.6275,11.6275,11.6031,11.6031,44400.0
2010-09-14 11:30:00,18.96,18.97,18.92,18.93,54450.0,11.6092,11.6153,11.5847,11.5908,54450.0
2010-09-14 12:00:00,18.94,18.96,18.89,18.91,53700.0,11.5969,11.6092,11.5663,11.5786,53700.0
2010-09-14 12:30:00,18.91,18.91,18.89,18.9,42750.0,11.5786,11.5786,11.5663,11.5724,42750.0
2010-09-14 13:00:00,18.9,18.91,18.87,18.87,45300.0,11.5724,11.5786,11.5541,11.5541,45300.0
2010-09-14 13:30:00,18.87,18.9,18.83,18.87,42450.0,11.5541,11.5724,11.5296,11.5541,42450.0
2010-09-14 14:00:00,18.87,18.87,18.85,18.87,26700.0,11.5541,11.5541,11.5418,11.5541,26700.0
2010-09-14 14:30:00,18.87,18.89,18.85,18.88,45900.0,11.5541,11.5663,11.5418,11.5602,45900.0
2010-09-14 15:00:00,18.89,18.91,18.88,18.89,55350.0,11.5663,11.5786,11.5602,11.5663,55350.0
2010-09-14 15:30:00,18.89,18.91,18.84,18.85,174600.0,11.5663,11.5786,11.5357,11.5418,174600.0
2010-09-15 09:30:00,18.81,18.81,18.64,18.71,34500.0,11.5173,11.5173,11.4132,11.4561,34500.0
2010-09-15 10:00:00,18.71,18.79,18.65,18.77,106950.0,11.4561,11.5051,11.4194,11.4928,106950.0
2010-09-15 10:30:00,18.77,18.8,18.73,18.75,34350.0,11.4928,11.5112,11.4683,11.4806,34350.0
2010-09-15 11:00:00,18.76,18.77,18.7,18.74,39600.0,11.4867,11.4928,11.45,11.4745,39600.0
2010-09-15 11:30:00,18.73,18.77,18.69,18.77,16200.0,11.4683,11.4928,11.4439,11.4928,16200.0
2010-09-15 12:00:00,18.77,18.78,18.73,18.73,21750.0,11.4928,11.499,11.4683,11.4683,21750.0
2010-09-15 12:30:00,18.73,18.73,18.71,18.72,9900.0,11.4683,11.4683,11.4561,11.4622,9900.0
2010-09-15 13:00:00,18.72,18.75,18.71,18.73,16950.0,11.4622,11.4806,11.4561,11.4683,16950.0
2010-09-15 13:30:00,18.73,18.75,18.71,18.73,16650.0,11.4683,11.4806,11.4561,11.4683,16650.0
2010-09-15 14:00:00,18.72,18.73,18.66,18.68,201000.0,11.4622,11.4683,11.4255,11.4377,201000.0
2010-09-15 14:30:00,18.67,18.68,18.64,18.67,34650.0,11.4316,11.4377,11.4132,11.4316,34650.0
2010-09-15 15:00:00,18.66,18.73,18.65,18.71,84450.0,11.4255,11.4683,11.4194,11.4561,84450.0
2010-09-15 15:30:00,18.71,18.71,18.65,18.68,250350.0,11.4561,11.4561,11.4194,11.4377,250350.0
2010-09-16 09:30:00,18.58,18.65,18.53,18.6,34350.0,11.3765,11.4194,11.3459,11.3887,34350.0
2010-09-16 10:00:00,18.59,18.63,18.55,18.61,73500.0,11.3826,11.4071,11.3581,11.3949,73500.0
2010-09-16 10:30:00,18.6,18.61,18.53,18.53,29700.0,11.3887,11.3949,11.3459,11.3459,29700.0
2010-09-16 11:00:00,18.54,18.55,18.51,18.52,19500.0,11.352,11.3581,11.3336,11.3398,19500.0
2010-09-16 11:30:00,18.52,18.52,18.49,18.49,30000.0,11.3398,11.3398,11.3214,11.3214,30000.0
2010-09-16 12:00:00,18.49,18.49,18.46,18.47,21900.0,11.3214,11.3214,11.303,11.3091,21900.0
2010-09-16 12:30:00,18.47,18.49,18.46,18.47,21900.0,11.3091,11.3214,11.303,11.3091,21900.0
2010-09-16 13:00:00,18.47,18.47,18.42,18.47,117600.0,11.3091,11.3091,11.2785,11.3091,117600.0
2010-09-16 13:30:00,18.46,18.47,18.45,18.47,28500.0,11.303,11.3091,11.2969,11.3091,28500.0
2010-09-16 14:00:00,18.47,18.49,18.45,18.48,41850.0,11.3091,11.3214,11.2969,11.3153,41850.0
2010-09-16 14:30:00,18.47,18.5,18.46,18.5,87450.0,11.3091,11.3275,11.303,11.3275,87450.0
2010-09-16 15:00:00,18.5,18.58,18.49,18.57,62100.0,11.3275,11.3765,11.3214,11.3704,62100.0
2010-09-16 15:30:00,18.56,18.56,18.51,18.55,173850.0,11.3643,11.3643,11.3336,11.3581,173850.0
2010-09-17 09:30:00,18.69,18.77,18.57,18.6,273600.0,11.4439,11.4928,11.3704,11.3887,273600.0
2010-09-17 10:00:00,18.61,18.66,18.57,18.65,63600.0,11.3949,11.4255,11.3704,11.4194,63600.0
2010-09-17 10:30:00,18.65,18.71,18.63,18.7,87900.0,11.4194,11.4561,11.4071,11.45,87900.0
2010-09-17 11:00:00,18.7,18.73,18.66,18.66,36900.0,11.45,11.4683,11.4255,11.4255,36900.0
2010-09-17 11:30:00,18.66,18.67,18.62,18.67,28950.0,11.4255,11.4316,11.401,11.4316,28950.0
2010-09-17 12:00:00,18.67,18.68,18.65,18.66,10950.0,11.4316,11.4377,11.4194,11.4255,10950.0
2010-09-17 12:30:00,18.66,18.66,18.63,18.64,22650.0,11.4255,11.4255,11.4071,11.4132,22650.0
2010-09-17 13:00:00,18.64,18.65,18.61,18.64,65100.0,11.4132,11.4194,11.3949,11.4132,65100.0
2010-09-17 13:30:00,18.64,18.65,18.6,18.61,29700.0,11.4132,11.4194,11.3887,11.3949,29700.0
2010-09-17 14:00:00,18.61,18.63,18.6,18.62,17550.0,11.3949,11.4071,11.3887,11.401,17550.0
2010-09-17 14:30:00,18.62,18.65,18.62,18.63,16650.0,11.401,11.4194,11.401,11.4071,16650.0
2010-09-17 15:00:00,18.63,18.63,18.61,18.61,36000.0,11.4071,11.4071,11.3949,11.3949,36000.0
2010-09-17 15:30:00,18.61,18.65,18.61,18.62,117450.0,11.3949,11.4194,11.3949,11.401,117450.0
2010-09-20 09:30:00,18.67,18.71,18.64,18.71,49650.0,11.4316,11.4561,11.4132,11.4561,49650.0
2010-09-20 10:00:00,18.71,18.91,18.67,18.87,59250.0,11.4561,11.5786,11.4316,11.5541,59250.0
2010-09-20 10:30:00,18.86,18.93,18.84,18.93,67650.0,11.5479,11.5908,11.5357,11.5908,67650.0
2010-09-20 11:00:00,18.93,18.94,18.85,18.87,40200.0,11.5908,11.5969,11.5418,11.5541,40200.0
2010-09-20 11:30:00,18.87,18.9,18.8,18.83,36150.0,11.5541,11.5724,11.5112,11.5296,36150.0
2010-09-20 12:00:00,18.83,18.85,18.8,18.85,9000.0,11.5296,11.5418,11.5112,11.5418,9000.0
2010-09-20 12:30:00,18.85,18.87,18.83,18.84,16650.0,11.5418,11.5541,11.5296,11.5357,16650.0
2010-09-20 13:00:00,18.84,18.85,18.83,18.85,21300.0,11.5357,11.5418,11.5296,11.5418,21300.0
2010-09-20 13:30:00,18.85,18.87,18.83,18.86,13650.0,11.5418,11.5541,11.5296,11.5479,13650.0
2010-09-20 14:00:00,18.86,18.88,18.83,18.87,24900.0,11.5479,11.5602,11.5296,11.5541,24900.0
2010-09-20 14:30:00,18.87,18.91,18.84,18.89,27150.0,11.5541,11.5786,11.5357,11.5663,27150.0
2010-09-20 15:00:00,18.88,18.9,18.86,18.87,64650.0,11.5602,11.5724,11.5479,11.5541,64650.0
2010-09-20 15:30:00,18.86,18.93,18.86,18.9,103200.0,11.5479,11.5908,11.5479,11.5724,103200.0
2010-09-21 09:30:00,18.96,18.99,18.82,18.91,110400.0,11.6092,11.6275,11.5235,11.5786,110400.0
2010-09-21 10:00:00,18.91,18.94,18.86,18.9,34200.0,11.5786,11.5969,11.5479,11.5724,34200.0
2010-09-21 10:30:00,18.9,18.93,18.89,18.91,18150.0,11.5724,11.5908,11.5663,11.5786,18150.0
2010-09-21 11:00:00,18.91,18.94,18.89,18.89,20100.0,11.5786,11.5969,11.5663,11.5663,20100.0
2010-09-21 11:30:00,18.89,18.89,18.83,18.89,28050.0,11.5663,11.5663,11.5296,11.5663,28050.0
2010-09-21 12:00:00,18.89,18.89,18.85,18.85,32700.0,11.5663,11.5663,11.5418,11.5418,32700.0
2010-09-21 12:30:00,18.86,18.89,18.84,18.88,30300.0,11.5479,11.5663,11.5357,11.5602,30300.0
2010-09-21 13:00:00,18.89,18.95,18.87,18.9,61650.0,11.5663,11.6031,11.5541,11.5724,61650.0
2010-09-21 13:30:00,18.89,18.95,18.88,18.91,53100.0,11.5663,11.6031,11.5602,11.5786,53100.0
2010-09-21 14:00:00,18.9,19.02,18.81,18.99,100350.0,11.5724,11.6459,11.5173,11.6275,100350.0
2010-09-21 14:30:00,18.99,19.08,18.97,19.07,66900.0,11.6275,11.6827,11.6153,11.6765,66900.0
2010-09-21 15:00:00,19.07,19.09,18.96,18.99,61650.0,11.6765,11.6888,11.6092,11.6275,61650.0
2010-09-21 15:30:00,18.99,18.99,18.76,18.79,219750.0,11.6275,11.6275,11.4867,11.5051,219750.0
2010-09-22 09:30:00,18.73,18.9,18.72,18.89,67650.0,11.4683,11.5724,11.4622,11.5663,67650.0
2010-09-22 10:00:00,18.89,18.89,18.74,18.74,72600.0,11.5663,11.5663,11.4745,11.4745,72600.0
2010-09-22 10:30:00,18.73,18.75,18.63,18.67,87000.0,11.4683,11.4806,11.4071,11.4316,87000.0
2010-09-22 11:00:00,18.67,18.67,18.6,18.63,56700.0,11.4316,11.4316,11.3887,11.4071,56700.0
2010-09-22 11:30:00,18.63,18.68,18.62,18.67,31350.0,11.4071,11.4377,11.401,11.4316,31350.0
2010-09-22 12:00:00,18.67,18.71,18.66,18.67,70500.0,11.4316,11.4561,11.4255,11.4316,70500.0
2010-09-22 12:30:00,18.68,18.75,18.67,18.75,43500.0,11.4377,11.4806,11.4316,11.4806,43500.0
2010-09-22 13:00:00,18.75,18.75,18.71,18.75,27750.0,11.4806,11.4806,11.4561,11.4806,27750.0
2010-09-22 13:30:00,18.76,18.77,18.73,18.75,20100.0,11.4867,11.4928,11.4683,11.4806,20100.0
2010-09-22 14:00:00,18.75,18.75,18.72,18.73,34800.0,11.4806,11.4806,11.4622,11.4683,34800.0
2010-09-22 14:30:00,18.74,18.79,18.74,18.79,35850.0,11.4745,11.5051,11.4745,11.5051,35850.0
2010-09-22 15:00:00,18.79,18.8,18.71,18.74,57150.0,11.5051,11.5112,11.4561,11.4745,57150.0
2010-09-22 15:30:00,18.75,18.79,18.72,18.75,117900.0,11.4806,11.5051,11.4622,11.4806,117900.0
2010-09-23 09:30:00,18.61,18.67,18.51,18.67,43800.0,11.3949,11.4316,11.3336,11.4316,43800.0
2010-09-23 10:00:00,18.67,18.77,18.67,18.77,27150.0,11.4316,11.4928,11.4316,11.4928,27150.0
2010-09-23 10:30:00,18.78,18.83,18.73,18.73,19200.0,11.499,11.5296,11.4683,11.4683,19200.0
2010-09-23 11:00:00,18.73,18.8,18.73,18.8,15450.0,11.4683,11.5112,11.4683,11.5112,15450.0
2010-09-23 11:30:00,18.79,18.83,18.79,18.79,28050.0,11.5051,11.5296,11.5051,11.5051,28050.0
2010-09-23 12:00:00,18.78,18.82,18.77,18.82,12150.0,11.499,11.5235,11.4928,11.5235,12150.0
2010-09-23 12:30:00,18.81,18.82,18.79,18.82,10800.0,11.5173,11.5235,11.5051,11.5235,10800.0
2010-09-23 13:00:00,18.81,18.82,18.76,18.77,28650.0,11.5173,11.5235,11.4867,11.4928,28650.0
2010-09-23 13:30:00,18.76,18.83,18.76,18.79,75600.0,11.4867,11.5296,11.4867,11.5051,75600.0
2010-09-23 14:00:00,18.78,18.81,18.78,18.79,15900.0,11.499,11.5173,11.499,11.5051,15900.0
2010-09-23 14:30:00,18.8,18.8,18.67,18.68,46950.0,11.5112,11.5112,11.4316,11.4377,46950.0
2010-09-23 15:00:00,18.67,18.7,18.65,18.65,30150.0,11.4316,11.45,11.4194,11.4194,30150.0
2010-09-23 15:30:00,18.66,18.67,18.62,18.67,88200.0,11.4255,11.4316,11.401,11.4316,88200.0
2010-09-24 09:30:00,18.89,18.99,18.83,18.99,78000.0,11.5663,11.6275,11.5296,11.6275,78000.0
2010-09-24 10:00:00,18.97,19.03,18.92,19.03,43650.0,11.6153,11.652,11.5847,11.652,43650.0
2010-09-24 10:30:00,19.02,19.03,18.94,18.95,53550.0,11.6459,11.652,11.5969,11.6031,53550.0
2010-09-24 11:00:00,18.94,18.97,18.92,18.97,16800.0,11.5969,11.6153,11.5847,11.6153,16800.0
2010-09-24 11:30:00,18.97,19.02,18.95,19.01,17250.0,11.6153,11.6459,11.6031,11.6398,17250.0
2010-09-24 12:00:00,19.0,19.03,18.97,18.99,20100.0,11.6337,11.652,11.6153,11.6275,20100.0
2010-09-24 12:30:00,18.99,19.07,18.98,19.01,35250.0,11.6275,11.6765,11.6214,11.6398,35250.0
2010-09-24 13:00:00,19.01,19.03,18.99,19.03,20700.0,11.6398,11.652,11.6275,11.652,20700.0
2010-09-24 13:30:00,19.03,19.07,19.03,19.05,17700.0,11.652,11.6765,11.652,11.6643,17700.0
2010-09-24 14:00:00,19.06,19.06,19.01,19.05,21150.0,11.6704,11.6704,11.6398,11.6643,21150.0
2010-09-24 14:30:00,19.05,19.08,19.05,19.07,19350.0,11.6643,11.6827,11.6643,11.6765,19350.0
2010-09-24 15:00:00,19.07,19.07,19.05,19.07,45000.0,11.6765,11.6765,11.6643,11.6765,45000.0
2010-09-24 15:30:00,19.07,19.11,19.06,19.1,75450.0,11.6765,11.701,11.6704,11.6949,75450.0
2010-09-27 09:30:00,19.09,19.09,18.91,18.93,33750.0,11.6888,11.6888,11.5786,11.5908,33750.0
2010-09-27 10:00:00,18.95,19.0,18.93,19.0,37050.0,11.6031,11.6337,11.5908,11.6337,37050.0
2010-09-27 10:30:00,19.0,19.0,18.94,18.97,25950.0,11.6337,11.6337,11.5969,11.6153,25950.0
2010-09-27 11:00:00,18.96,19.01,18.94,19.0,69600.0,11.6092,11.6398,11.5969,11.6337,69600.0
2010-09-27 11:30:00,19.0,19.03,19.0,19.02,26850.0,11.6337,11.652,11.6337,11.6459,26850.0
2010-09-27 12:00:00,19.01,19.05,19.01,19.05,23850.0,11.6398,11.6643,11.6398,11.6643,23850.0
2010-09-27 12:30:00,19.05,19.09,19.05,19.07,16350.0,11.6643,11.6888,11.6643,11.6765,16350.0
2010-09-27 13:00:00,19.07,19.11,19.06,19.1,24000.0,11.6765,11.701,11.6704,11.6949,24000.0
2010-09-27 13:30:00,19.1,19.14,19.1,19.14,29550.0,11.6949,11.7194,11.6949,11.7194,29550.0
2010-09-27 14:00:00,19.14,19.15,19.11,19.15,27150.0,11.7194,11.7255,11.701,11.7255,27150.0
2010-09-27 14:30:00,19.15,19.19,19.15,19.17,51900.0,11.7255,11.75,11.7255,11.7378,51900.0
2010-09-27 15:00:00,19.17,19.21,19.17,19.2,81000.0,11.7378,11.7622,11.7378,11.7561,81000.0
2010-09-27 15:30:00,19.2,19.23,19.18,19.22,269250.0,11.7561,11.7745,11.7439,11.7684,269250.0
2010-09-28 09:30:00,19.19,19.26,19.15,19.22,98550.0,11.75,11.7929,11.7255,11.7684,98550.0
2010-09-28 10:00:00,19.22,19.22,19.05,19.13,388650.0,11.7684,11.7684,11.6643,11.7133,388650.0
2010-09-28 10:30:00,19.13,19.17,19.1,19.13,228450.0,11.7133,11.7378,11.6949,11.7133,228450.0
2010-09-28 11:00:00,19.13,19.21,19.12,19.21,48600.0,11.7133,11.7622,11.7071,11.7622,48600.0
2010-09-28 11:30:00,19.22,19.23,19.19,19.19,39450.0,11.7684,11.7745,11.75,11.75,39450.0
2010-09-28 12:00:00,19.2,19.21,19.15,19.15,42000.0,11.7561,11.7622,11.7255,11.7255,42000.0
2010-09-28 12:30:00,19.16,19.17,19.14,19.15,114300.0,11.7316,11.7378,11.7194,11.7255,114300.0
2010-09-28 13:00:00,19.15,19.18,19.14,19.18,46350.0,11.7255,11.7439,11.7194,11.7439,46350.0
2010-09-28 13:30:00,19.18,19.18,19.13,19.15,121500.0,11.7439,11.7439,11.7133,11.7255,121500.0
2010-09-28 14:00:00,19.15,19.16,19.15,19.15,31200.0,11.7255,11.7316,11.7255,11.7255,31200.0
2010-09-28 14:30:00,19.15,19.15,19.08,19.1,139800.0,11.7255,11.7255,11.6827,11.6949,139800.0
2010-09-28 15:00:00,19.09,19.14,19.09,19.13,38250.0,11.6888,11.7194,11.6888,11.7133,38250.0
2010-09-28 15:30:00,19.13,19.21,19.12,19.16,189300.0,11.7133,11.7622,11.7071,11.7316,189300.0
2010-09-29 09:30:00,19.16,19.29,19.13,19.17,60000.0,11.7316,11.8112,11.7133,11.7378,60000.0
2010-09-29 10:00:00,19.17,19.22,19.09,19.1,97500.0,11.7378,11.7684,11.6888,11.6949,97500.0
2010-09-29 10:30:00,19.1,19.16,19.1,19.13,46950.0,11.6949,11.7316,11.6949,11.7133,46950.0
2010-09-29 11:00:00,19.13,19.15,19.11,19.15,94500.0,11.7133,11.7255,11.701,11.7255,94500.0
2010-09-29 11:30:00,19.15,19.18,19.12,19.15,34650.0,11.7255,11.7439,11.7071,11.7255,34650.0
2010-09-29 12:00:00,19.16,19.19,19.13,19.17,45150.0,11.7316,11.75,11.7133,11.7378,45150.0
2010-09-29 12:30:00,19.16,19.17,19.14,19.17,50850.0,11.7316,11.7378,11.7194,11.7378,50850.0
2010-09-29 13:00:00,19.17,19.18,19.15,19.17,40500.0,11.7378,11.7439,11.7255,11.7378,40500.0
2010-09-29 13:30:00,19.17,19.18,19.15,19.17,48150.0,11.7378,11.7439,11.7255,11.7378,48150.0
2010-09-29 14:00:00,19.17,19.18,19.15,19.15,50400.0,11.7378,11.7439,11.7255,11.7255,50400.0
2010-09-29 14:30:00,19.15,19.17,19.15,19.16,62850.0,11.7255,11.7378,11.7255,11.7316,62850.0
2010-09-29 15:00:00,19.17,19.17,19.08,19.11,49500.0,11.7378,11.7378,11.6827,11.701,49500.0
2010-09-29 15:30:00,19.1,19.15,19.07,19.15,231900.0,11.6949,11.7255,11.6765,11.7255,231900.0
2010-09-30 09:30:00,19.27,19.31,19.19,19.25,123900.0,11.799,11.8235,11.75,11.7867,123900.0
2010-09-30 10:00:00,19.25,19.33,19.22,19.31,107850.0,11.7867,11.8357,11.7684,11.8235,107850.0
2010-09-30 10:30:00,19.3,19.31,19.2,19.24,148350.0,11.8174,11.8235,11.7561,11.7806,148350.0
2010-09-30 11:00:00,19.23,19.33,19.11,19.21,210900.0,11.7745,11.8357,11.701,11.7622,210900.0
2010-09-30 11:30:00,19.21,19.23,19.11,19.14,95700.0,11.7622,11.7745,11.701,11.7194,95700.0
2010-09-30 12:00:00,19.12,19.12,19.04,19.07,73950.0,11.7071,11.7071,11.6582,11.6765,73950.0
2010-09-30 12:30:00,19.07,19.17,19.05,19.17,61350.0,11.6765,11.7378,11.6643,11.7378,61350.0
2010-09-30 13:00:00,19.17,19.17,19.11,19.15,42000.0,11.7378,11.7378,11.701,11.7255,42000.0
2010-09-30 13:30:00,19.15,19.15,19.1,19.13,30150.0,11.7255,11.7255,11.6949,11.7133,30150.0
2010-09-30 14:00:00,19.13,19.15,18.99,19.0,144000.0,11.7133,11.7255,11.6275,11.6337,144000.0
2010-09-30 14:30:00,19.0,19.13,19.0,19.11,129600.0,11.6337,11.7133,11.6337,11.701,129600.0
2010-09-30 15:00:00,19.11,19.15,19.07,19.15,111600.0,11.701,11.7255,11.6765,11.7255,111600.0
2010-09-30 15:30:00,19.15,19.15,19.07,19.1,220350.0,11.7255,11.7255,11.6765,11.6949,220350.0
2010-10-01 09:30:00,19.25,19.27,19.13,19.19,115650.0,11.7867,11.799,11.7133,11.75,115650.0
2010-10-01 10:00:00,19.17,19.22,19.11,19.11,98850.0,11.7378,11.7684,11.701,11.701,98850.0
2010-10-01 10:30:00,19.11,19.17,19.09,19.15,125250.0,11.701,11.7378,11.6888,11.7255,125250.0
2010-10-01 11:00:00,19.15,19.18,19.09,19.17,63600.0,11.7255,11.7439,11.6888,11.7378,63600.0
2010-10-01 11:30:00,19.17,19.3,19.17,19.3,51450.0,11.7378,11.8174,11.7378,11.8174,51450.0
2010-10-01 12:00:00,19.29,19.31,19.27,19.28,48000.0,11.8112,11.8235,11.799,11.8051,48000.0
2010-10-01 12:30:00,19.28,19.28,19.19,19.22,77100.0,11.8051,11.8051,11.75,11.7684,77100.0
2010-10-01 13:00:00,19.22,19.25,19.21,19.21,44700.0,11.7684,11.7867,11.7622,11.7622,44700.0
2010-10-01 13:30:00,19.21,19.21,19.18,19.21,27000.0,11.7622,11.7622,11.7439,11.7622,27000.0
2010-10-01 14:00:00,19.21,19.24,19.21,19.22,40050.0,11.7622,11.7806,11.7622,11.7684,40050.0
2010-10-01 14:30:00,19.22,19.24,19.21,19.23,56850.0,11.7684,11.7806,11.7622,11.7745,56850.0
2010-10-01 15:00:00,19.24,19.24,19.17,19.18,106200.0,11.7806,11.7806,11.7378,11.7439,106200.0
2010-10-01 15:30:00,19.18,19.23,19.16,19.23,122550.0,11.7439,11.7745,11.7316,11.7745,122550.0
2010-10-04 09:30:00,19.22,19.38,19.17,19.3,185550.0,11.7684,11.8663,11.7378,11.8174,185550.0
2010-10-04 10:00:00,19.31,19.36,19.27,19.29,184950.0,11.8235,11.8541,11.799,11.8112,184950.0
2010-10-04 10:30:00,19.29,19.32,19.25,19.26,49050.0,11.8112,11.8296,11.7867,11.7929,49050.0
2010-10-04 11:00:00,19.25,19.27,19.17,19.19,64650.0,11.7867,11.799,11.7378,11.75,64650.0
2010-10-04 11:30:00,19.18,19.19,19.09,19.09,38250.0,11.7439,11.75,11.6888,11.6888,38250.0
2010-10-04 12:00:00,19.09,19.1,19.05,19.06,28500.0,11.6888,11.6949,11.6643,11.6704,28500.0
2010-10-04 12:30:00,19.07,19.09,19.05,19.07,49200.0,11.6765,11.6888,11.6643,11.6765,49200.0
2010-10-04 13:00:00,19.09,19.14,19.07,19.11,257250.0,11.6888,11.7194,11.6765,11.701,257250.0
2010-10-04 13:30:00,19.12,19.17,19.1,19.17,253050.0,11.7071,11.7378,11.6949,11.7378,253050.0
2010-10-04 14:00:00,19.17,19.17,19.13,19.15,31500.0,11.7378,11.7378,11.7133,11.7255,31500.0
2010-10-04 14:30:00,19.15,19.21,19.14,19.17,34050.0,11.7255,11.7622,11.7194,11.7378,34050.0
2010-10-04 15:00:00,19.17,19.24,19.15,19.22,89250.0,11.7378,11.7806,11.7255,11.7684,89250.0
2010-10-04 15:30:00,19.22,19.23,19.17,19.21,222450.0,11.7684,11.7745,11.7378,11.7622,222450.0
2010-10-05 09:30:00,19.32,19.4,19.19,19.31,76200.0,11.8296,11.8786,11.75,11.8235,76200.0
2010-10-05 10:00:00,19.27,19.3,19.22,19.29,96750.0,11.799,11.8174,11.7684,11.8112,96750.0
2010-10-05 10:30:00,19.29,19.32,19.27,19.27,28950.0,11.8112,11.8296,11.799,11.799,28950.0
2010-10-05 11:00:00,19.28,19.33,19.28,19.3,42900.0,11.8051,11.8357,11.8051,11.8174,42900.0
2010-10-05 11:30:00,19.3,19.37,19.29,19.34,45300.0,11.8174,11.8602,11.8112,11.8418,45300.0
2010-10-05 12:00:00,19.34,19.35,19.3,19.31,22500.0,11.8418,11.848,11.8174,11.8235,22500.0
2010-10-05 12:30:00,19.32,19.37,19.31,19.35,33600.0,11.8296,11.8602,11.8235,11.848,33600.0
2010-10-05 13:00:00,19.35,19.39,19.34,19.37,32400.0,11.848,11.8725,11.8418,11.8602,32400.0
2010-10-05 13:30:00,19.36,19.37,19.34,19.35,18300.0,11.8541,11.8602,11.8418,11.848,18300.0
2010-10-05 14:00:00,19.35,19.35,19.32,19.33,37050.0,11.848,11.848,11.8296,11.8357,37050.0
2010-10-05 14:30:00,19.33,19.35,19.32,19.34,32100.0,11.8357,11.848,11.8296,11.8418,32100.0
2010-10-05 15:00:00,19.35,19.37,19.34,19.35,40050.0,11.848,11.8602,11.8418,11.848,40050.0
2010-10-05 15:30:00,19.35,19.37,19.33,19.33,92700.0,11.848,11.8602,11.8357,11.8357,92700.0
2010-10-06 09:30:00,19.32,19.37,19.29,19.33,30750.0,11.8296,11.8602,11.8112,11.8357,30750.0
2010-10-06 10:00:00,19.33,19.35,19.31,19.34,27300.0,11.8357,11.848,11.8235,11.8418,27300.0
2010-10-06 10:30:00,19.34,19.36,19.29,19.32,40350.0,11.8418,11.8541,11.8112,11.8296,40350.0
2010-10-06 11:00:00,19.32,19.36,19.31,19.32,53550.0,11.8296,11.8541,11.8235,11.8296,53550.0
2010-10-06 11:30:00,19.33,19.35,19.27,19.28,41700.0,11.8357,11.848,11.799,11.8051,41700.0
2010-10-06 12:00:00,19.28,19.33,19.27,19.33,134250.0,11.8051,11.8357,11.799,11.8357,134250.0
2010-10-06 12:30:00,19.32,19.4,19.31,19.39,111750.0,11.8296,11.8786,11.8235,11.8725,111750.0
2010-10-06 13:00:00,19.39,19.4,19.33,19.34,70650.0,11.8725,11.8786,11.8357,11.8418,70650.0
2010-10-06 13:30:00,19.33,19.35,19.32,19.34,24750.0,11.8357,11.848,11.8296,11.8418,24750.0
2010-10-06 14:00:00,19.33,19.34,19.32,19.33,31950.0,11.8357,11.8418,11.8296,11.8357,31950.0
2010-10-06 14:30:00,19.33,19.35,19.32,19.33,35700.0,11.8357,11.848,11.8296,11.8357,35700.0
2010-10-06 15:00:00,19.33,19.34,19.32,19.33,65550.0,11.8357,11.8418,11.8296,11.8357,65550.0
2010-10-06 15:30:00,19.33,19.38,19.32,19.38,86850.0,11.8357,11.8663,11.8296,11.8663,86850.0
2010-10-07 09:30:00,19.39,19.45,19.31,19.41,40350.0,11.8725,11.9092,11.8235,11.8847,40350.0
2010-10-07 10:00:00,19.4,19.47,19.39,19.47,42300.0,11.8786,11.9214,11.8725,11.9214,42300.0
2010-10-07 10:30:00,19.44,19.45,19.42,19.43,16650.0,11.9031,11.9092,11.8908,11.897,16650.0
2010-10-07 11:00:00,19.44,19.47,19.42,19.47,34350.0,11.9031,11.9214,11.8908,11.9214,34350.0
2010-10-07 11:30:00,19.47,19.49,19.45,19.48,39300.0,11.9214,11.9337,11.9092,11.9276,39300.0
2010-10-07 12:00:00,19.48,19.48,19.45,19.45,43050.0,11.9276,11.9276,11.9092,11.9092,43050.0
2010-10-07 12:30:00,19.45,19.46,19.42,19.45,109800.0,11.9092,11.9153,11.8908,11.9092,109800.0
2010-10-07 13:00:00,19.45,19.47,19.43,19.47,18000.0,11.9092,11.9214,11.897,11.9214,18000.0
2010-10-07 13:30:00,19.47,19.5,19.44,19.5,24300.0,11.9214,11.9398,11.9031,11.9398,24300.0
2010-10-07 14:00:00,19.5,19.5,19.47,19.49,51450.0,11.9398,11.9398,11.9214,11.9337,51450.0
2010-10-07 14:30:00,19.49,19.51,19.48,19.51,36750.0,11.9337,11.9459,11.9276,11.9459,36750.0
2010-10-07 15:00:00,19.51,19.51,19.45,19.46,92100.0,11.9459,11.9459,11.9092,11.9153,92100.0
2010-10-07 15:30:00,19.45,19.48,19.44,19.47,171450.0,11.9092,11.9276,11.9031,11.9214,171450.0
2010-10-08 09:30:00,19.45,19.49,19.42,19.47,18300.0,11.9092,11.9337,11.8908,11.9214,18300.0
2010-10-08 10:00:00,19.46,19.46,19.36,19.36,43050.0,11.9153,11.9153,11.8541,11.8541,43050.0
2010-10-08 10:30:00,19.37,19.45,19.35,19.45,64500.0,11.8602,11.9092,11.848,11.9092,64500.0
2010-10-08 11:00:00,19.44,19.5,19.43,19.5,85950.0,11.9031,11.9398,11.897,11.9398,85950.0
2010-10-08 11:30:00,19.5,19.53,19.48,19.49,85800.0,11.9398,11.9582,11.9276,11.9337,85800.0
2010-10-08 12:00:00,19.49,19.51,19.47,19.48,27900.0,11.9337,11.9459,11.9214,11.9276,27900.0
2010-10-08 12:30:00,19.49,19.52,19.49,19.52,18900.0,11.9337,11.9521,11.9337,11.9521,18900.0
2010-10-08 13:00:00,19.52,19.52,19.49,19.5,17550.0,11.9521,11.9521,11.9337,11.9398,17550.0
2010-10-08 13:30:00,19.5,19.51,19.48,19.5,31050.0,11.9398,11.9459,11.9276,11.9398,31050.0
2010-10-08 14:00:00,19.5,19.52,19.47,19.52,18150.0,11.9398,11.9521,11.9214,11.9521,18150.0
2010-10-08 14:30:00,19.51,19.53,19.51,19.53,22800.0,11.9459,11.9582,11.9459,11.9582,22800.0
2010-10-08 15:00:00,19.52,19.56,19.51,19.51,17850.0,11.9521,11.9766,11.9459,11.9459,17850.0
2010-10-08 15:30:00,19.51,19.55,19.51,19.52,74850.0,11.9459,11.9704,11.9459,11.9521,74850.0
2010-10-11 09:30:00,19.52,19.59,19.51,19.57,70500.0,11.9521,11.9949,11.9459,11.9827,70500.0
2010-10-11 10:00:00,19.56,19.61,19.52,19.58,445650.0,11.9766,12.0072,11.9521,11.9888,445650.0
2010-10-11 10:30:00,19.59,19.64,19.56,19.64,81000.0,11.9949,12.0255,11.9766,12.0255,81000.0
2010-10-11 11:00:00,19.64,19.66,19.61,19.61,89100.0,12.0255,12.0378,12.0072,12.0072,89100.0
2010-10-11 11:30:00,19.62,19.69,19.61,19.66,68550.0,12.0133,12.0562,12.0072,12.0378,68550.0
2010-10-11 12:00:00,19.66,19.66,19.61,19.63,65700.0,12.0378,12.0378,12.0072,12.0194,65700.0
2010-10-11 12:30:00,19.63,19.64,19.61,19.63,35100.0,12.0194,12.0255,12.0072,12.0194,35100.0
2010-10-11 13:00:00,19.63,19.64,19.6,19.6,29700.0,12.0194,12.0255,12.001,12.001,29700.0
2010-10-11 13:30:00,19.61,19.63,19.59,19.61,28200.0,12.0072,12.0194,11.9949,12.0072,28200.0
2010-10-11 14:00:00,19.62,19.63,19.59,19.62,62250.0,12.0133,12.0194,11.9949,12.0133,62250.0
2010-10-11 14:30:00,19.63,19.63,19.61,19.62,56700.0,12.0194,12.0194,12.0072,12.0133,56700.0
2010-10-11 15:00:00,19.62,19.63,19.61,19.61,32100.0,12.0133,12.0194,12.0072,12.0072,32100.0
2010-10-11 15:30:00,19.61,19.61,19.57,19.59,44850.0,12.0072,12.0072,11.9827,11.9949,44850.0
2010-10-12 09:30:00,19.51,19.57,19.38,19.42,79350.0,11.9459,11.9827,11.8663,11.8908,79350.0
2010-10-12 10:00:00,19.42,19.43,19.37,19.37,51150.0,11.8908,11.897,11.8602,11.8602,51150.0
2010-10-12 10:30:00,19.37,19.39,19.3,19.3,113250.0,11.8602,11.8725,11.8174,11.8174,113250.0
2010-10-12 11:00:00,19.31,19.37,19.3,19.37,54900.0,11.8235,11.8602,11.8174,11.8602,54900.0
2010-10-12 11:30:00,19.37,19.39,19.32,19.35,78750.0,11.8602,11.8725,11.8296,11.848,78750.0
2010-10-12 12:00:00,19.35,19.36,19.32,19.33,34950.0,11.848,11.8541,11.8296,11.8357,34950.0
2010-10-12 12:30:00,19.34,19.34,19.3,19.3,30450.0,11.8418,11.8418,11.8174,11.8174,30450.0
2010-10-12 13:00:00,19.31,19.32,19.29,19.31,16950.0,11.8235,11.8296,11.8112,11.8235,16950.0
2010-10-12 13:30:00,19.31,19.31,19.29,19.3,15300.0,11.8235,11.8235,11.8112,11.8174,15300.0
2010-10-12 14:00:00,19.31,19.38,19.29,19.36,69750.0,11.8235,11.8663,11.8112,11.8541,69750.0
2010-10-12 14:30:00,19.37,19.39,19.33,19.39,47400.0,11.8602,11.8725,11.8357,11.8725,47400.0
2010-10-12 15:00:00,19.39,19.43,19.36,19.42,58350.0,11.8725,11.897,11.8541,11.8908,58350.0
2010-10-12 15:30:00,19.43,19.43,19.38,19.38,96300.0,11.897,11.897,11.8663,11.8663,96300.0
2010-10-13 09:30:00,19.44,19.57,19.44,19.49,68550.0,11.9031,11.9827,11.9031,11.9337,68550.0
2010-10-13 10:00:00,19.5,19.55,19.47,19.51,29400.0,11.9398,11.9704,11.9214,11.9459,29400.0
2010-10-13 10:30:00,19.51,19.55,19.5,19.55,30900.0,11.9459,11.9704,11.9398,11.9704,30900.0
2010-10-13 11:00:00,19.55,19.55,19.49,19.5,51600.0,11.9704,11.9704,11.9337,11.9398,51600.0
2010-10-13 11:30:00,19.51,19.55,19.51,19.53,58800.0,11.9459,11.9704,11.9459,11.9582,58800.0
2010-10-13 12:00:00,19.53,19.58,19.52,19.57,64200.0,11.9582,11.9888,11.9521,11.9827,64200.0
2010-10-13 12:30:00,19.58,19.59,19.57,19.57,52500.0,11.9888,11.9949,11.9827,11.9827,52500.0
2010-10-13 13:00:00,19.57,19.59,19.56,19.57,18900.0,11.9827,11.9949,11.9766,11.9827,18900.0
2010-10-13 13:30:00,19.57,19.59,19.55,19.56,22800.0,11.9827,11.9949,11.9704,11.9766,22800.0
2010-10-13 14:00:00,19.57,19.58,19.55,19.55,32250.0,11.9827,11.9888,11.9704,11.9704,32250.0
2010-10-13 14:30:00,19.56,19.57,19.53,19.54,55200.0,11.9766,11.9827,11.9582,11.9643,55200.0
2010-10-13 15:00:00,19.54,19.55,19.51,19.51,101100.0,11.9643,11.9704,11.9459,11.9459,101100.0
2010-10-13 15:30:00,19.51,19.55,19.51,19.51,120450.0,11.9459,11.9704,11.9459,11.9459,120450.0
2010-10-14 09:30:00,19.49,19.53,19.45,19.47,62700.0,11.9337,11.9582,11.9092,11.9214,62700.0
2010-10-14 10:00:00,19.47,19.53,19.44,19.51,42750.0,11.9214,11.9582,11.9031,11.9459,42750.0
2010-10-14 10:30:00,19.51,19.53,19.47,19.51,72750.0,11.9459,11.9582,11.9214,11.9459,72750.0
2010-10-14 11:00:00,19.52,19.52,19.45,19.45,31500.0,11.9521,11.9521,11.9092,11.9092,31500.0
2010-10-14 11:30:00,19.45,19.46,19.43,19.45,42750.0,11.9092,11.9153,11.897,11.9092,42750.0
2010-10-14 12:00:00,19.44,19.45,19.41,19.41,40200.0,11.9031,11.9092,11.8847,11.8847,40200.0
2010-10-14 12:30:00,19.42,19.43,19.4,19.43,28200.0,11.8908,11.897,11.8786,11.897,28200.0
2010-10-14 13:00:00,19.43,19.43,19.35,19.37,43500.0,11.897,11.897,11.848,11.8602,43500.0
2010-10-14 13:30:00,19.37,19.37,19.35,19.37,42300.0,11.8602,11.8602,11.848,11.8602,42300.0
2010-10-14 14:00:00,19.37,19.37,19.31,19.31,36000.0,11.8602,11.8602,11.8235,11.8235,36000.0
2010-10-14 14:30:00,19.31,19.35,19.31,19.33,55050.0,11.8235,11.848,11.8235,11.8357,55050.0
2010-10-14 15:00:00,19.33,19.38,19.33,19.36,44250.0,11.8357,11.8663,11.8357,11.8541,44250.0
2010-10-14 15:30:00,19.36,19.44,19.35,19.44,93600.0,11.8541,11.9031,11.848,11.9031,93600.0
2010-10-15 09:30:00,19.57,19.61,19.52,19.55,62250.0,11.9827,12.0072,11.9521,11.9704,62250.0
2010-10-15 10:00:00,19.55,19.62,19.49,19.53,41250.0,11.9704,12.0133,11.9337,11.9582,41250.0
2010-10-15 10:30:00,19.53,19.59,19.51,19.57,21150.0,11.9582,11.9949,11.9459,11.9827,21150.0
2010-10-15 11:00:00,19.56,19.59,19.56,19.59,28050.0,11.9766,11.9949,11.9766,11.9949,28050.0
2010-10-15 11:30:00,19.6,19.62,19.51,19.53,34800.0,12.001,12.0133,11.9459,11.9582,34800.0
2010-10-15 12:00:00,19.53,19.61,19.51,19.6,10950.0,11.9582,12.0072,11.9459,12.001,10950.0
2010-10-15 12:30:00,19.6,19.62,19.59,19.59,11100.0,12.001,12.0133,11.9949,11.9949,11100.0
2010-10-15 13:00:00,19.59,19.63,19.59,19.61,10650.0,11.9949,12.0194,11.9949,12.0072,10650.0
2010-10-15 13:30:00,19.62,19.63,19.56,19.56,21300.0,12.0133,12.0194,11.9766,11.9766,21300.0
2010-10-15 14:00:00,19.56,19.61,19.55,19.61,27750.0,11.9766,12.0072,11.9704,12.0072,27750.0
2010-10-15 14:30:00,19.61,19.62,19.57,19.59,18000.0,12.0072,12.0133,11.9827,11.9949,18000.0
2010-10-15 15:00:00,19.59,19.59,19.57,19.57,35700.0,11.9949,11.9949,11.9827,11.9827,35700.0
2010-10-15 15:30:00,19.57,19.61,19.55,19.59,109350.0,11.9827,12.0072,11.9704,11.9949,109350.0
2010-10-18 09:30:00,19.56,19.61,19.47,19.6,32700.0,11.9766,12.0072,11.9214,12.001,32700.0
2010-10-18 10:00:00,19.59,19.67,19.57,19.61,18000.0,11.9949,12.0439,11.9827,12.0072,18000.0
2010-10-18 10:30:00,19.61,19.64,19.58,19.63,19800.0,12.0072,12.0255,11.9888,12.0194,19800.0
2010-10-18 11:00:00,19.64,19.64,19.57,19.63,22500.0,12.0255,12.0255,11.9827,12.0194,22500.0
2010-10-18 11:30:00,19.63,19.65,19.62,19.65,26250.0,12.0194,12.0317,12.0133,12.0317,26250.0
2010-10-18 12:00:00,19.65,19.65,19.63,19.64,15900.0,12.0317,12.0317,12.0194,12.0255,15900.0
2010-10-18 12:30:00,19.63,19.64,19.62,19.62,9450.0,12.0194,12.0255,12.0133,12.0133,9450.0
2010-10-18 13:00:00,19.61,19.63,19.61,19.61,10350.0,12.0072,12.0194,12.0072,12.0072,10350.0
2010-10-18 13:30:00,19.61,19.61,19.57,19.58,12900.0,12.0072,12.0072,11.9827,11.9888,12900.0
2010-10-18 14:00:00,19.58,19.6,19.57,19.59,18750.0,11.9888,12.001,11.9827,11.9949,18750.0
2010-10-18 14:30:00,19.59,19.61,19.58,19.6,24150.0,11.9949,12.0072,11.9888,12.001,24150.0
2010-10-18 15:00:00,19.6,19.63,19.6,19.6,20250.0,12.001,12.0194,12.001,12.001,20250.0
2010-10-18 15:30:00,19.61,19.65,19.6,19.65,63750.0,12.0072,12.0317,12.001,12.0317,63750.0
2010-10-19 09:30:00,19.44,19.53,19.43,19.5,22500.0,11.9031,11.9582,11.897,11.9398,22500.0
2010-10-19 10:00:00,19.49,19.62,19.48,19.59,32700.0,11.9337,12.0133,11.9276,11.9949,32700.0
2010-10-19 10:30:00,19.59,19.61,19.55,19.55,26400.0,11.9949,12.0072,11.9704,11.9704,26400.0
2010-10-19 11:00:00,19.54,19.55,19.51,19.55,30450.0,11.9643,11.9704,11.9459,11.9704,30450.0
2010-10-19 11:30:00,19.58,19.59,19.55,19.57,12750.0,11.9888,11.9949,11.9704,11.9827,12750.0
2010-10-19 12:00:00,19.56,19.57,19.55,19.55,22650.0,11.9766,11.9827,11.9704,11.9704,22650.0
2010-10-19 12:30:00,19.54,19.57,19.53,19.56,26850.0,11.9643,11.9827,11.9582,11.9766,26850.0
2010-10-19 13:00:00,19.56,19.59,19.52,19.52,68700.0,11.9766,11.9949,11.9521,11.9521,68700.0
2010-10-19 13:30:00,19.52,19.56,19.5,19.5,42750.0,11.9521,11.9766,11.9398,11.9398,42750.0
2010-10-19 14:00:00,19.51,19.51,19.39,19.41,56850.0,11.9459,11.9459,11.8725,11.8847,56850.0
2010-10-19 14:30:00,19.4,19.41,19.35,19.36,34950.0,11.8786,11.8847,11.848,11.8541,34950.0
2010-10-19 15:00:00,19.36,19.38,19.33,19.34,47250.0,11.8541,11.8663,11.8357,11.8418,47250.0
2010-10-19 15:30:00,19.33,19.47,19.32,19.46,187350.0,11.8357,11.9214,11.8296,11.9153,187350.0
2010-10-20 09:30:00,19.47,19.59,19.47,19.55,37050.0,11.9214,11.9949,11.9214,11.9704,37050.0
2010-10-20 10:00:00,19.55,19.59,19.5,19.59,37500.0,11.9704,11.9949,11.9398,11.9949,37500.0
2010-10-20 10:30:00,19.59,19.67,19.58,19.61,57900.0,11.9949,12.0439,11.9888,12.0072,57900.0
2010-10-20 11:00:00,19.61,19.67,19.61,19.64,34950.0,12.0072,12.0439,12.0072,12.0255,34950.0
2010-10-20 11:30:00,19.65,19.67,19.61,19.62,44550.0,12.0317,12.0439,12.0072,12.0133,44550.0
2010-10-20 12:00:00,19.61,19.65,19.61,19.63,18750.0,12.0072,12.0317,12.0072,12.0194,18750.0
2010-10-20 12:30:00,19.63,19.67,19.63,19.63,18600.0,12.0194,12.0439,12.0194,12.0194,18600.0
2010-10-20 13:00:00,19.63,19.67,19.61,19.63,18300.0,12.0194,12.0439,12.0072,12.0194,18300.0
2010-10-20 13:30:00,19.63,19.65,19.63,19.64,28800.0,12.0194,12.0317,12.0194,12.0255,28800.0
2010-10-20 14:00:00,19.64,19.73,19.62,19.67,66150.0,12.0255,12.0806,12.0133,12.0439,66150.0
2010-10-20 14:30:00,19.67,19.69,19.65,19.69,47100.0,12.0439,12.0562,12.0317,12.0562,47100.0
2010-10-20 15:00:00,19.68,19.69,19.67,19.69,39000.0,12.05,12.0562,12.0439,12.0562,39000.0
2010-10-20 15:30:00,19.68,19.71,19.65,19.67,131250.0,12.05,12.0684,12.0317,12.0439,131250.0
2010-10-21 09:30:00,19.75,19.83,19.73,19.77,47700.0,12.0929,12.1419,12.0806,12.1051,47700.0
2010-10-21 10:00:00,19.77,19.84,19.73,19.79,34350.0,12.1051,12.148,12.0806,12.1174,34350.0
2010-10-21 10:30:00,19.79,19.81,19.75,19.81,39300.0,12.1174,12.1296,12.0929,12.1296,39300.0
2010-10-21 11:00:00,19.79,19.8,19.69,19.71,21300.0,12.1174,12.1235,12.0562,12.0684,21300.0
2010-10-21 11:30:00,19.7,19.71,19.61,19.68,26400.0,12.0623,12.0684,12.0072,12.05,26400.0
2010-10-21 12:00:00,19.67,19.67,19.62,19.63,15000.0,12.0439,12.0439,12.0133,12.0194,15000.0
2010-10-21 12:30:00,19.64,19.64,19.57,19.58,25200.0,12.0255,12.0255,11.9827,11.9888,25200.0
2010-10-21 13:00:00,19.59,19.63,19.59,19.59,19950.0,11.9949,12.0194,11.9949,11.9949,19950.0
2010-10-21 13:30:00,19.6,19.6,19.45,19.45,32850.0,12.001,12.001,11.9092,11.9092,32850.0
2010-10-21 14:00:00,19.45,19.47,19.43,19.43,41400.0,11.9092,11.9214,11.897,11.897,41400.0
2010-10-21 14:30:00,19.43,19.49,19.43,19.49,20100.0,11.897,11.9337,11.897,11.9337,20100.0
2010-10-21 15:00:00,19.48,19.59,19.48,19.58,50550.0,11.9276,11.9949,11.9276,11.9888,50550.0
2010-10-21 15:30:00,19.57,19.61,19.57,19.6,143550.0,11.9827,12.0072,11.9827,12.001,143550.0
2010-10-22 09:30:00,19.65,19.71,19.55,19.55,69900.0,12.0317,12.0684,11.9704,11.9704,69900.0
2010-10-22 10:00:00,19.55,19.69,19.53,19.69,61050.0,11.9704,12.0562,11.9582,12.0562,61050.0
2010-10-22 10:30:00,19.69,19.69,19.61,19.63,49950.0,12.0562,12.0562,12.0072,12.0194,49950.0
2010-10-22 11:00:00,19.63,19.63,19.56,19.56,49050.0,12.0194,12.0194,11.9766,11.9766,49050.0
2010-10-22 11:30:00,19.55,19.59,19.55,19.57,23400.0,11.9704,11.9949,11.9704,11.9827,23400.0
2010-10-22 12:00:00,19.57,19.65,19.54,19.59,59100.0,11.9827,12.0317,11.9643,11.9949,59100.0
2010-10-22 12:30:00,19.59,19.65,19.58,19.62,32700.0,11.9949,12.0317,11.9888,12.0133,32700.0
2010-10-22 13:00:00,19.62,19.62,19.59,19.61,18150.0,12.0133,12.0133,11.9949,12.0072,18150.0
2010-10-22 13:30:00,19.61,19.62,19.61,19.61,11550.0,12.0072,12.0133,12.0072,12.0072,11550.0
2010-10-22 14:00:00,19.6,19.62,19.6,19.61,22950.0,12.001,12.0133,12.001,12.0072,22950.0
2010-10-22 14:30:00,19.61,19.63,19.6,19.63,37800.0,12.0072,12.0194,12.001,12.0194,37800.0
2010-10-22 15:00:00,19.63,19.65,19.62,19.63,72000.0,12.0194,12.0317,12.0133,12.0194,72000.0
2010-10-22 15:30:00,19.63,19.65,19.63,19.63,90600.0,12.0194,12.0317,12.0194,12.0194,90600.0
2010-10-25 09:30:00,19.73,19.81,19.73,19.79,57750.0,12.0806,12.1296,12.0806,12.1174,57750.0
2010-10-25 10:00:00,19.77,19.83,19.77,19.8,56250.0,12.1051,12.1419,12.1051,12.1235,56250.0
2010-10-25 10:30:00,19.8,19.8,19.73,19.75,73800.0,12.1235,12.1235,12.0806,12.0929,73800.0
2010-10-25 11:00:00,19.75,19.76,19.71,19.75,25500.0,12.0929,12.099,12.0684,12.0929,25500.0
2010-10-25 11:30:00,19.75,19.76,19.71,19.73,25350.0,12.0929,12.099,12.0684,12.0806,25350.0
2010-10-25 12:00:00,19.72,19.74,19.69,19.71,15900.0,12.0745,12.0868,12.0562,12.0684,15900.0
2010-10-25 12:30:00,19.71,19.77,19.71,19.77,50400.0,12.0684,12.1051,12.0684,12.1051,50400.0
2010-10-25 13:00:00,19.77,19.8,19.77,19.78,31800.0,12.1051,12.1235,12.1051,12.1113,31800.0
2010-10-25 13:30:00,19.79,19.8,19.75,19.78,87450.0,12.1174,12.1235,12.0929,12.1113,87450.0
2010-10-25 14:00:00,19.78,19.8,19.78,19.79,23250.0,12.1113,12.1235,12.1113,12.1174,23250.0
2010-10-25 14:30:00,19.79,19.81,19.77,19.79,48450.0,12.1174,12.1296,12.1051,12.1174,48450.0
2010-10-25 15:00:00,19.78,19.9,19.78,19.87,272550.0,12.1113,12.1847,12.1113,12.1664,272550.0
2010-10-25 15:30:00,19.87,19.87,19.76,19.8,196650.0,12.1664,12.1664,12.099,12.1235,196650.0
2010-10-26 09:30:00,19.71,19.74,19.63,19.65,54600.0,12.0684,12.0868,12.0194,12.0317,54600.0
2010-10-26 10:00:00,19.66,19.81,19.66,19.75,44850.0,12.0378,12.1296,12.0378,12.0929,44850.0
2010-10-26 10:30:00,19.77,19.83,19.75,19.83,51600.0,12.1051,12.1419,12.0929,12.1419,51600.0
2010-10-26 11:00:00,19.82,19.85,19.77,19.85,72600.0,12.1358,12.1541,12.1051,12.1541,72600.0
2010-10-26 11:30:00,19.83,19.84,19.82,19.83,16950.0,12.1419,12.148,12.1358,12.1419,16950.0
2010-10-26 12:00:00,19.83,19.84,19.79,19.8,31050.0,12.1419,12.148,12.1174,12.1235,31050.0
2010-10-26 12:30:00,19.8,19.82,19.79,19.82,27450.0,12.1235,12.1358,12.1174,12.1358,27450.0
2010-10-26 13:00:00,19.83,19.85,19.82,19.83,37050.0,12.1419,12.1541,12.1358,12.1419,37050.0
2010-10-26 13:30:00,19.82,19.82,19.76,19.76,16650.0,12.1358,12.1358,12.099,12.099,16650.0
2010-10-26 14:00:00,19.76,19.8,19.75,19.78,45900.0,12.099,12.1235,12.0929,12.1113,45900.0
2010-10-26 14:30:00,19.79,19.8,19.77,19.8,36000.0,12.1174,12.1235,12.1051,12.1235,36000.0
2010-10-26 15:00:00,19.8,19.81,19.78,19.78,37500.0,12.1235,12.1296,12.1113,12.1113,37500.0
2010-10-26 15:30:00,19.78,19.79,19.71,19.72,173550.0,12.1113,12.1174,12.0684,12.0745,173550.0
2010-10-27 09:30:00,19.59,19.77,19.56,19.67,56250.0,11.9949,12.1051,11.9766,12.0439,56250.0
2010-10-27 10:00:00,19.67,19.69,19.61,19.61,73350.0,12.0439,12.0562,12.0072,12.0072,73350.0
2010-10-27 10:30:00,19.61,19.67,19.61,19.62,63150.0,12.0072,12.0439,12.0072,12.0133,63150.0
2010-10-27 11:00:00,19.62,19.64,19.55,19.62,44850.0,12.0133,12.0255,11.9704,12.0133,44850.0
2010-10-27 11:30:00,19.62,19.65,19.61,19.63,24000.0,12.0133,12.0317,12.0072,12.0194,24000.0
2010-10-27 12:00:00,19.63,19.63,19.61,19.63,28500.0,12.0194,12.0194,12.0072,12.0194,28500.0
2010-10-27 12:30:00,19.63,19.63,19.58,19.58,18450.0,12.0194,12.0194,11.9888,11.9888,18450.0
2010-10-27 13:00:00,19.58,19.61,19.53,19.6,38400.0,11.9888,12.0072,11.9582,12.001,38400.0
2010-10-27 13:30:00,19.6,19.65,19.57,19.64,73350.0,12.001,12.0317,11.9827,12.0255,73350.0
2010-10-27 14:00:00,19.65,19.72,19.65,19.67,41700.0,12.0317,12.0745,12.0317,12.0439,41700.0
2010-10-27 14:30:00,19.67,19.75,19.66,19.69,47100.0,12.0439,12.0929,12.0378,12.0562,47100.0
2010-10-27 15:00:00,19.7,19.73,19.67,19.71,40200.0,12.0623,12.0806,12.0439,12.0684,40200.0
2010-10-27 15:30:00,19.72,19.77,19.7,19.75,109500.0,12.0745,12.1051,12.0623,12.0929,109500.0
2010-10-28 09:30:00,19.81,19.97,19.81,19.91,51450.0,12.1296,12.2276,12.1296,12.1909,51450.0
2010-10-28 10:00:00,19.93,19.94,19.85,19.87,74250.0,12.2031,12.2092,12.1541,12.1664,74250.0
2010-10-28 10:30:00,19.87,19.91,19.87,19.89,56100.0,12.1664,12.1909,12.1664,12.1786,56100.0
2010-10-28 11:00:00,19.9,19.91,19.86,19.89,51750.0,12.1847,12.1909,12.1602,12.1786,51750.0
2010-10-28 11:30:00,19.89,19.9,19.87,19.87,61800.0,12.1786,12.1847,12.1664,12.1664,61800.0
2010-10-28 12:00:00,19.87,19.91,19.83,19.85,31950.0,12.1664,12.1909,12.1419,12.1541,31950.0
2010-10-28 12:30:00,19.85,19.89,19.84,19.84,39000.0,12.1541,12.1786,12.148,12.148,39000.0
2010-10-28 13:00:00,19.85,19.88,19.83,19.85,33600.0,12.1541,12.1725,12.1419,12.1541,33600.0
2010-10-28 13:30:00,19.86,19.87,19.84,19.85,41700.0,12.1602,12.1664,12.148,12.1541,41700.0
2010-10-28 14:00:00,19.85,19.89,19.83,19.86,59850.0,12.1541,12.1786,12.1419,12.1602,59850.0
2010-10-28 14:30:00,19.86,19.89,19.86,19.87,45300.0,12.1602,12.1786,12.1602,12.1664,45300.0
2010-10-28 15:00:00,19.87,19.88,19.83,19.85,46950.0,12.1664,12.1725,12.1419,12.1541,46950.0
2010-10-28 15:30:00,19.85,19.93,19.85,19.92,190650.0,12.1541,12.2031,12.1541,12.197,190650.0
2010-10-29 09:30:00,19.91,19.91,19.82,19.86,43950.0,12.1909,12.1909,12.1358,12.1602,43950.0
2010-10-29 10:00:00,19.85,19.93,19.85,19.87,62100.0,12.1541,12.2031,12.1541,12.1664,62100.0
2010-10-29 10:30:00,19.86,19.87,19.84,19.87,27600.0,12.1602,12.1664,12.148,12.1664,27600.0
2010-10-29 11:00:00,19.87,19.89,19.85,19.87,54300.0,12.1664,12.1786,12.1541,12.1664,54300.0
2010-10-29 11:30:00,19.87,19.88,19.83,19.88,18150.0,12.1664,12.1725,12.1419,12.1725,18150.0
2010-10-29 12:00:00,19.88,19.92,19.87,19.91,20700.0,12.1725,12.197,12.1664,12.1909,20700.0
2010-10-29 12:30:00,19.91,19.91,19.89,19.91,14100.0,12.1909,12.1909,12.1786,12.1909,14100.0
2010-10-29 13:00:00,19.91,19.93,19.9,19.91,13950.0,12.1909,12.2031,12.1847,12.1909,13950.0
2010-10-29 13:30:00,19.91,19.92,19.89,19.92,19200.0,12.1909,12.197,12.1786,12.197,19200.0
2010-10-29 14:00:00,19.93,19.96,19.93,19.96,42900.0,12.2031,12.2215,12.2031,12.2215,42900.0
2010-10-29 14:30:00,19.96,19.99,19.95,19.99,30450.0,12.2215,12.2398,12.2154,12.2398,30450.0
2010-10-29 15:00:00,19.99,20.07,19.98,20.07,151800.0,12.2398,12.2888,12.2337,12.2888,151800.0
2010-10-29 15:30:00,20.07,20.09,20.03,20.03,234450.0,12.2888,12.3011,12.2643,12.2643,234450.0
2010-11-01 09:30:00,20.2,20.23,20.07,20.13,50100.0,12.3684,12.3868,12.2888,12.3256,50100.0
2010-11-01 10:00:00,20.13,20.21,20.04,20.12,50700.0,12.3256,12.3745,12.2705,12.3194,50700.0
2010-11-01 10:30:00,20.13,20.13,20.05,20.06,45750.0,12.3256,12.3256,12.2766,12.2827,45750.0
2010-11-01 11:00:00,20.05,20.07,19.99,20.0,32250.0,12.2766,12.2888,12.2398,12.246,32250.0
2010-11-01 11:30:00,20.0,20.01,19.97,19.98,16500.0,12.246,12.2521,12.2276,12.2337,16500.0
2010-11-01 12:00:00,19.99,19.99,19.93,19.95,15600.0,12.2398,12.2398,12.2031,12.2154,15600.0
2010-11-01 12:30:00,19.96,19.96,19.89,19.89,10050.0,12.2215,12.2215,12.1786,12.1786,10050.0
2010-11-01 13:00:00,19.9,19.93,19.89,19.91,19050.0,12.1847,12.2031,12.1786,12.1909,19050.0
2010-11-01 13:30:00,19.91,19.94,19.91,19.91,17550.0,12.1909,12.2092,12.1909,12.1909,17550.0
2010-11-01 14:00:00,19.91,19.92,19.87,19.88,41550.0,12.1909,12.197,12.1664,12.1725,41550.0
2010-11-01 14:30:00,19.87,19.89,19.83,19.84,37200.0,12.1664,12.1786,12.1419,12.148,37200.0
2010-11-01 15:00:00,19.84,19.84,19.73,19.79,60150.0,12.148,12.148,12.0806,12.1174,60150.0
2010-11-01 15:30:00,19.79,19.91,19.78,19.88,154650.0,12.1174,12.1909,12.1113,12.1725,154650.0
2010-11-02 09:30:00,20.04,20.31,20.04,20.27,41400.0,12.2705,12.4358,12.2705,12.4113,41400.0
2010-11-02 10:00:00,20.25,20.27,20.22,20.26,34200.0,12.399,12.4113,12.3807,12.4052,34200.0
2010-11-02 10:30:00,20.25,20.3,20.21,20.25,45750.0,12.399,12.4297,12.3745,12.399,45750.0
2010-11-02 11:00:00,20.25,20.31,20.23,20.3,27450.0,12.399,12.4358,12.3868,12.4297,27450.0
2010-11-02 11:30:00,20.3,20.31,20.24,20.27,31650.0,12.4297,12.4358,12.3929,12.4113,31650.0
2010-11-02 12:00:00,20.27,20.29,20.27,20.27,28950.0,12.4113,12.4235,12.4113,12.4113,28950.0
2010-11-02 12:30:00,20.27,20.29,20.27,20.28,23400.0,12.4113,12.4235,12.4113,12.4174,23400.0
2010-11-02 13:00:00,20.28,20.31,20.27,20.29,35850.0,12.4174,12.4358,12.4113,12.4235,35850.0
2010-11-02 13:30:00,20.3,20.33,20.3,20.33,28800.0,12.4297,12.448,12.4297,12.448,28800.0
2010-11-02 14:00:00,20.33,20.33,20.27,20.27,23850.0,12.448,12.448,12.4113,12.4113,23850.0
2010-11-02 14:30:00,20.27,20.27,20.21,20.21,36600.0,12.4113,12.4113,12.3745,12.3745,36600.0
2010-11-02 15:00:00,20.21,20.23,20.19,20.19,59550.0,12.3745,12.3868,12.3623,12.3623,59550.0
2010-11-02 15:30:00,20.19,20.21,20.15,20.18,101550.0,12.3623,12.3745,12.3378,12.3562,101550.0
2010-11-03 09:30:00,20.23,20.3,20.21,20.28,9750.0,12.3868,12.4297,12.3745,12.4174,9750.0
2010-11-03 10:00:00,20.28,20.35,20.28,20.34,34350.0,12.4174,12.4603,12.4174,12.4541,34350.0
2010-11-03 10:30:00,20.35,20.37,20.29,20.3,20400.0,12.4603,12.4725,12.4235,12.4297,20400.0
2010-11-03 11:00:00,20.3,20.32,20.23,20.23,32250.0,12.4297,12.4419,12.3868,12.3868,32250.0
2010-11-03 11:30:00,20.23,20.23,20.18,20.19,20850.0,12.3868,12.3868,12.3562,12.3623,20850.0
2010-11-03 12:00:00,20.2,20.2,20.17,20.17,14550.0,12.3684,12.3684,12.3501,12.3501,14550.0
2010-11-03 12:30:00,20.17,20.2,20.17,20.2,22950.0,12.3501,12.3684,12.3501,12.3684,22950.0
2010-11-03 13:00:00,20.2,20.22,20.2,20.22,16200.0,12.3684,12.3807,12.3684,12.3807,16200.0
2010-11-03 13:30:00,20.21,20.25,20.21,20.25,20100.0,12.3745,12.399,12.3745,12.399,20100.0
2010-11-03 14:00:00,20.25,20.35,20.14,20.17,68550.0,12.399,12.4603,12.3317,12.3501,68550.0
2010-11-03 14:30:00,20.17,20.23,20.13,20.23,51000.0,12.3501,12.3868,12.3256,12.3868,51000.0
2010-11-03 15:00:00,20.23,20.29,20.21,20.22,62850.0,12.3868,12.4235,12.3745,12.3807,62850.0
2010-11-03 15:30:00,20.21,20.27,20.17,20.26,114000.0,12.3745,12.4113,12.3501,12.4052,114000.0
2010-11-04 09:30:00,20.44,20.6,20.43,20.53,21900.0,12.5154,12.6133,12.5093,12.5705,21900.0
2010-11-04 10:00:00,20.53,20.54,20.48,20.53,23850.0,12.5705,12.5766,12.5399,12.5705,23850.0
2010-11-04 10:30:00,20.53,20.54,20.5,20.54,17850.0,12.5705,12.5766,12.5521,12.5766,17850.0
2010-11-04 11:00:00,20.55,20.59,20.55,20.58,16050.0,12.5827,12.6072,12.5827,12.6011,16050.0
2010-11-04 11:30:00,20.59,20.6,20.56,20.57,13200.0,12.6072,12.6133,12.5889,12.595,13200.0
2010-11-04 12:00:00,20.57,20.59,20.56,20.57,20850.0,12.595,12.6072,12.5889,12.595,20850.0
2010-11-04 12:30:00,20.56,20.59,20.53,20.54,12000.0,12.5889,12.6072,12.5705,12.5766,12000.0
2010-11-04 13:00:00,20.55,20.56,20.55,20.55,5400.0,12.5827,12.5889,12.5827,12.5827,5400.0
2010-11-04 13:30:00,20.56,20.58,20.53,20.54,28800.0,12.5889,12.6011,12.5705,12.5766,28800.0
2010-11-04 14:00:00,20.55,20.58,20.53,20.57,31050.0,12.5827,12.6011,12.5705,12.595,31050.0
2010-11-04 14:30:00,20.57,20.59,20.55,20.55,13650.0,12.595,12.6072,12.5827,12.5827,13650.0
2010-11-04 15:00:00,20.55,20.56,20.53,20.56,25950.0,12.5827,12.5889,12.5705,12.5889,25950.0
2010-11-04 15:30:00,20.56,20.56,20.48,20.51,207000.0,12.5889,12.5889,12.5399,12.5582,207000.0
2010-11-05 09:30:00,20.52,20.54,20.45,20.51,32850.0,12.5644,12.5766,12.5215,12.5582,32850.0
2010-11-05 10:00:00,20.49,20.51,20.47,20.5,35250.0,12.546,12.5582,12.5337,12.5521,35250.0
2010-11-05 10:30:00,20.5,20.52,20.46,20.49,33600.0,12.5521,12.5644,12.5276,12.546,33600.0
2010-11-05 11:00:00,20.49,20.49,20.47,20.47,16650.0,12.546,12.546,12.5337,12.5337,16650.0
2010-11-05 11:30:00,20.47,20.48,20.42,20.44,30750.0,12.5337,12.5399,12.5031,12.5154,30750.0
2010-11-05 12:00:00,20.44,20.45,20.42,20.43,15150.0,12.5154,12.5215,12.5031,12.5093,15150.0
2010-11-05 12:30:00,20.43,20.48,20.43,20.45,15600.0,12.5093,12.5399,12.5093,12.5215,15600.0
2010-11-05 13:00:00,20.45,20.49,20.45,20.47,23550.0,12.5215,12.546,12.5215,12.5337,23550.0
2010-11-05 13:30:00,20.46,20.46,20.4,20.41,13500.0,12.5276,12.5276,12.4909,12.497,13500.0
2010-11-05 14:00:00,20.41,20.42,20.37,20.39,25650.0,12.497,12.5031,12.4725,12.4848,25650.0
2010-11-05 14:30:00,20.39,20.41,20.37,20.39,21000.0,12.4848,12.497,12.4725,12.4848,21000.0
2010-11-05 15:00:00,20.39,20.41,20.36,20.38,30900.0,12.4848,12.497,12.4664,12.4786,30900.0
2010-11-05 15:30:00,20.38,20.47,20.37,20.47,91650.0,12.4786,12.5337,12.4725,12.5337,91650.0
2010-11-08 09:30:00,20.41,20.43,20.33,20.37,25950.0,12.497,12.5093,12.448,12.4725,25950.0
2010-11-08 10:00:00,20.39,20.39,20.34,20.35,17100.0,12.4848,12.4848,12.4541,12.4603,17100.0
2010-11-08 10:30:00,20.35,20.35,20.31,20.31,12900.0,12.4603,12.4603,12.4358,12.4358,12900.0
2010-11-08 11:00:00,20.31,20.31,20.27,20.29,14250.0,12.4358,12.4358,12.4113,12.4235,14250.0
2010-11-08 11:30:00,20.29,20.35,20.29,20.35,28650.0,12.4235,12.4603,12.4235,12.4603,28650.0
2010-11-08 12:00:00,20.35,20.39,20.34,20.37,29250.0,12.4603,12.4848,12.4541,12.4725,29250.0
2010-11-08 12:30:00,20.37,20.37,20.31,20.35,8100.0,12.4725,12.4725,12.4358,12.4603,8100.0
2010-11-08 13:00:00,20.36,20.43,20.34,20.42,22350.0,12.4664,12.5093,12.4541,12.5031,22350.0
2010-11-08 13:30:00,20.41,20.41,20.38,20.39,7350.0,12.497,12.497,12.4786,12.4848,7350.0
2010-11-08 14:00:00,20.39,20.41,20.38,20.4,10800.0,12.4848,12.497,12.4786,12.4909,10800.0
2010-11-08 14:30:00,20.39,20.39,20.36,20.36,18150.0,12.4848,12.4848,12.4664,12.4664,18150.0
2010-11-08 15:00:00,20.36,20.37,20.33,20.35,69150.0,12.4664,12.4725,12.448,12.4603,69150.0
2010-11-08 15:30:00,20.35,20.36,20.31,20.33,115350.0,12.4603,12.4664,12.4358,12.448,115350.0
2010-11-09 09:30:00,20.34,20.43,20.34,20.43,24300.0,12.4541,12.5093,12.4541,12.5093,24300.0
2010-11-09 10:00:00,20.42,20.48,20.37,20.41,36300.0,12.5031,12.5399,12.4725,12.497,36300.0
2010-11-09 10:30:00,20.41,20.41,20.35,20.41,20550.0,12.497,12.497,12.4603,12.497,20550.0
2010-11-09 11:00:00,20.41,20.43,20.37,20.43,22350.0,12.497,12.5093,12.4725,12.5093,22350.0
2010-11-09 11:30:00,20.43,20.43,20.33,20.35,24900.0,12.5093,12.5093,12.448,12.4603,24900.0
2010-11-09 12:00:00,20.35,20.37,20.35,20.35,7200.0,12.4603,12.4725,12.4603,12.4603,7200.0
2010-11-09 12:30:00,20.35,20.36,20.3,20.33,19350.0,12.4603,12.4664,12.4297,12.448,19350.0
2010-11-09 13:00:00,20.33,20.35,20.31,20.31,20250.0,12.448,12.4603,12.4358,12.4358,20250.0
2010-11-09 13:30:00,20.32,20.33,20.29,20.29,17700.0,12.4419,12.448,12.4235,12.4235,17700.0
2010-11-09 14:00:00,20.29,20.32,20.27,20.29,17850.0,12.4235,12.4419,12.4113,12.4235,17850.0
2010-11-09 14:30:00,20.29,20.32,20.28,20.31,20400.0,12.4235,12.4419,12.4174,12.4358,20400.0
2010-11-09 15:00:00,20.31,20.31,20.27,20.28,34350.0,12.4358,12.4358,12.4113,12.4174,34350.0
2010-11-09 15:30:00,20.28,20.28,20.2,20.27,78750.0,12.4174,12.4174,12.3684,12.4113,78750.0
2010-11-10 09:30:00,20.31,20.55,20.25,20.26,30300.0,12.4358,12.5827,12.399,12.4052,30300.0
2010-11-10 10:00:00,20.27,20.35,20.27,20.31,31050.0,12.4113,12.4603,12.4113,12.4358,31050.0
2010-11-10 10:30:00,20.33,20.37,20.31,20.33,34950.0,12.448,12.4725,12.4358,12.448,34950.0
2010-11-10 11:00:00,20.34,20.37,20.25,20.31,50550.0,12.4541,12.4725,12.399,12.4358,50550.0
2010-11-10 11:30:00,20.32,20.37,20.32,20.34,47850.0,12.4419,12.4725,12.4419,12.4541,47850.0
2010-11-10 12:00:00,20.35,20.35,20.31,20.31,24150.0,12.4603,12.4603,12.4358,12.4358,24150.0
2010-11-10 12:30:00,20.31,20.32,20.27,20.27,29100.0,12.4358,12.4419,12.4113,12.4113,29100.0
2010-11-10 13:00:00,20.27,20.29,20.21,20.29,30750.0,12.4113,12.4235,12.3745,12.4235,30750.0
2010-11-10 13:30:00,20.29,20.29,20.23,20.28,24600.0,12.4235,12.4235,12.3868,12.4174,24600.0
2010-11-10 14:00:00,20.28,20.32,20.21,20.22,35700.0,12.4174,12.4419,12.3745,12.3807,35700.0
2010-11-10 14:30:00,20.22,20.22,20.16,20.17,38400.0,12.3807,12.3807,12.3439,12.3501,38400.0
2010-11-10 15:00:00,20.18,20.21,20.17,20.21,55800.0,12.3562,12.3745,12.3501,12.3745,55800.0
2010-11-10 15:30:00,20.21,20.28,20.19,20.26,134400.0,12.3745,12.4174,12.3623,12.4052,134400.0
2010-11-11 09:30:00,20.09,20.22,20.05,20.09,28800.0,12.3011,12.3807,12.2766,12.3011,28800.0
2010-11-11 10:00:00,20.09,20.15,20.06,20.11,25200.0,12.3011,12.3378,12.2827,12.3133,25200.0
2010-11-11 10:30:00,20.11,20.11,20.03,20.05,66000.0,12.3133,12.3133,12.2643,12.2766,66000.0
2010-11-11 11:00:00,20.05,20.05,19.98,20.01,67050.0,12.2766,12.2766,12.2337,12.2521,67050.0
2010-11-11 11:30:00,20.0,20.03,19.98,20.01,90000.0,12.246,12.2643,12.2337,12.2521,90000.0
2010-11-11 12:00:00,20.01,20.05,20.0,20.03,28050.0,12.2521,12.2766,12.246,12.2643,28050.0
2010-11-11 12:30:00,20.03,20.07,20.03,20.06,17400.0,12.2643,12.2888,12.2643,12.2827,17400.0
2010-11-11 13:00:00,20.07,20.11,19.99,20.02,120450.0,12.2888,12.3133,12.2398,12.2582,120450.0
2010-11-11 13:30:00,20.01,20.03,19.99,19.99,111450.0,12.2521,12.2643,12.2398,12.2398,111450.0
2010-11-11 14:00:00,19.99,20.03,19.99,20.01,99750.0,12.2398,12.2643,12.2398,12.2521,99750.0
2010-11-11 14:30:00,20.01,20.03,20.0,20.01,226500.0,12.2521,12.2643,12.246,12.2521,226500.0
2010-11-11 15:00:00,20.01,20.01,20.01,20.01,77850.0,12.2521,12.2521,12.2521,12.2521,77850.0
2010-11-11 15:30:00,20.01,20.05,20.0,20.03,248850.0,12.2521,12.2766,12.246,12.2643,248850.0
2010-11-12 09:30:00,19.87,20.01,19.57,19.93,104850.0,12.1664,12.2521,11.9827,12.2031,104850.0
2010-11-12 10:00:00,19.93,19.95,19.85,19.87,48150.0,12.2031,12.2154,12.1541,12.1664,48150.0
2010-11-12 10:30:00,19.87,19.92,19.83,19.91,40650.0,12.1664,12.197,12.1419,12.1909,40650.0
2010-11-12 11:00:00,19.91,19.91,19.85,19.89,62250.0,12.1909,12.1909,12.1541,12.1786,62250.0
2010-11-12 11:30:00,19.89,19.89,19.86,19.87,37500.0,12.1786,12.1786,12.1602,12.1664,37500.0
2010-11-12 12:00:00,19.87,19.89,19.87,19.87,35850.0,12.1664,12.1786,12.1664,12.1664,35850.0
2010-11-12 12:30:00,19.87,19.89,19.85,19.87,33750.0,12.1664,12.1786,12.1541,12.1664,33750.0
2010-11-12 13:00:00,19.86,19.87,19.83,19.85,32100.0,12.1602,12.1664,12.1419,12.1541,32100.0
2010-11-12 13:30:00,19.85,19.85,19.83,19.83,24300.0,12.1541,12.1541,12.1419,12.1419,24300.0
2010-11-12 14:00:00,19.83,19.85,19.83,19.85,26250.0,12.1419,12.1541,12.1419,12.1541,26250.0
2010-11-12 14:30:00,19.85,19.86,19.83,19.84,59550.0,12.1541,12.1602,12.1419,12.148,59550.0
2010-11-12 15:00:00,19.84,19.86,19.83,19.83,91950.0,12.148,12.1602,12.1419,12.1419,91950.0
2010-11-12 15:30:00,19.83,19.85,19.83,19.85,168900.0,12.1419,12.1541,12.1419,12.1541,168900.0
2010-11-15 09:30:00,19.89,19.97,19.88,19.91,93750.0,12.1786,12.2276,12.1725,12.1909,93750.0
2010-11-15 10:00:00,19.91,19.96,19.91,19.94,87300.0,12.1909,12.2215,12.1909,12.2092,87300.0
2010-11-15 10:30:00,19.94,19.97,19.93,19.95,42300.0,12.2092,12.2276,12.2031,12.2154,42300.0
2010-11-15 11:00:00,19.95,20.01,19.95,20.01,40800.0,12.2154,12.2521,12.2154,12.2521,40800.0
2010-11-15 11:30:00,19.99,20.01,19.97,20.0,95100.0,12.2398,12.2521,12.2276,12.246,95100.0
2010-11-15 12:00:00,20.01,20.01,19.88,19.92,67350.0,12.2521,12.2521,12.1725,12.197,67350.0
2010-11-15 12:30:00,19.91,19.92,19.85,19.87,114750.0,12.1909,12.197,12.1541,12.1664,114750.0
2010-11-15 13:00:00,19.87,19.96,19.83,19.96,75000.0,12.1664,12.2215,12.1419,12.2215,75000.0
2010-11-15 13:30:00,19.97,19.97,19.95,19.95,19050.0,12.2276,12.2276,12.2154,12.2154,19050.0
2010-11-15 14:00:00,19.95,19.99,19.94,19.95,34650.0,12.2154,12.2398,12.2092,12.2154,34650.0
2010-11-15 14:30:00,19.95,19.98,19.93,19.97,38850.0,12.2154,12.2337,12.2031,12.2276,38850.0
2010-11-15 15:00:00,19.97,19.97,19.91,19.93,42900.0,12.2276,12.2276,12.1909,12.2031,42900.0
2010-11-15 15:30:00,19.93,19.94,19.87,19.88,136500.0,12.2031,12.2092,12.1664,12.1725,136500.0
2010-11-16 09:30:00,19.75,19.81,19.67,19.77,88050.0,12.0929,12.1296,12.0439,12.1051,88050.0
2010-11-16 10:00:00,19.77,19.8,19.7,19.71,51900.0,12.1051,12.1235,12.0623,12.0684,51900.0
2010-11-16 10:30:00,19.71,19.74,19.67,19.72,46500.0,12.0684,12.0868,12.0439,12.0745,46500.0
2010-11-16 11:00:00,19.73,19.73,19.64,19.64,28950.0,12.0806,12.0806,12.0255,12.0255,28950.0
2010-11-16 11:30:00,19.65,19.66,19.53,19.55,33300.0,12.0317,12.0378,11.9582,11.9704,33300.0
2010-11-16 12:00:00,19.55,19.59,19.54,19.56,41550.0,11.9704,11.9949,11.9643,11.9766,41550.0
2010-11-16 12:30:00,19.56,19.58,19.52,19.58,13500.0,11.9766,11.9888,11.9521,11.9888,13500.0
2010-11-16 13:00:00,19.57,19.58,19.54,19.57,7800.0,11.9827,11.9888,11.9643,11.9827,7800.0
2010-11-16 13:30:00,19.56,19.57,19.52,19.53,18450.0,11.9766,11.9827,11.9521,11.9582,18450.0
2010-11-16 14:00:00,19.54,19.54,19.45,19.47,29100.0,11.9643,11.9643,11.9092,11.9214,29100.0
2010-11-16 14:30:00,19.46,19.47,19.41,19.47,28200.0,11.9153,11.9214,11.8847,11.9214,28200.0
2010-11-16 15:00:00,19.47,19.5,19.42,19.47,37500.0,11.9214,11.9398,11.8908,11.9214,37500.0
2010-11-16 15:30:00,19.48,19.57,19.47,19.57,117150.0,11.9276,11.9827,11.9214,11.9827,117150.0
2010-11-17 09:30:00,19.67,19.81,19.59,19.73,128850.0,12.0439,12.1296,11.9949,12.0806,128850.0
2010-11-17 10:00:00,19.73,19.75,19.72,19.75,31200.0,12.0806,12.0929,12.0745,12.0929,31200.0
2010-11-17 10:30:00,19.76,19.8,19.73,19.77,65400.0,12.099,12.1235,12.0806,12.1051,65400.0
2010-11-17 11:00:00,19.77,19.89,19.76,19.89,37200.0,12.1051,12.1786,12.099,12.1786,37200.0
2010-11-17 11:30:00,19.88,19.93,19.87,19.91,61050.0,12.1725,12.2031,12.1664,12.1909,61050.0
2010-11-17 12:00:00,19.91,19.91,19.86,19.87,23700.0,12.1909,12.1909,12.1602,12.1664,23700.0
2010-11-17 12:30:00,19.87,19.91,19.87,19.87,20400.0,12.1664,12.1909,12.1664,12.1664,20400.0
2010-11-17 13:00:00,19.89,19.92,19.87,19.9,25050.0,12.1786,12.197,12.1664,12.1847,25050.0
2010-11-17 13:30:00,19.91,19.93,19.9,19.93,30600.0,12.1909,12.2031,12.1847,12.2031,30600.0
2010-11-17 14:00:00,19.93,19.97,19.93,19.97,46950.0,12.2031,12.2276,12.2031,12.2276,46950.0
2010-11-17 14:30:00,19.97,19.97,19.94,19.95,30300.0,12.2276,12.2276,12.2092,12.2154,30300.0
2010-11-17 15:00:00,19.95,19.95,19.87,19.87,70050.0,12.2154,12.2154,12.1664,12.1664,70050.0
2010-11-17 15:30:00,19.88,19.93,19.85,19.86,191100.0,12.1725,12.2031,12.1541,12.1602,191100.0
2010-11-18 09:30:00,19.98,20.03,19.92,19.94,50550.0,12.2337,12.2643,12.197,12.2092,50550.0
2010-11-18 10:00:00,19.95,20.11,19.95,20.1,136050.0,12.2154,12.3133,12.2154,12.3072,136050.0
2010-11-18 10:30:00,20.11,20.11,20.07,20.09,54750.0,12.3133,12.3133,12.2888,12.3011,54750.0
2010-11-18 11:00:00,20.09,20.13,20.09,20.13,66600.0,12.3011,12.3256,12.3011,12.3256,66600.0
2010-11-18 11:30:00,20.13,20.14,20.08,20.08,53550.0,12.3256,12.3317,12.2949,12.2949,53550.0
2010-11-18 12:00:00,20.08,20.09,20.07,20.09,37950.0,12.2949,12.3011,12.2888,12.3011,37950.0
2010-11-18 12:30:00,20.09,20.12,20.09,20.11,19350.0,12.3011,12.3194,12.3011,12.3133,19350.0
2010-11-18 13:00:00,20.11,20.11,20.1,20.1,4950.0,12.3133,12.3133,12.3072,12.3072,4950.0
2010-11-18 13:30:00,20.11,20.13,20.1,20.12,37200.0,12.3133,12.3256,12.3072,12.3194,37200.0
2010-11-18 14:00:00,20.12,20.14,20.12,20.13,21000.0,12.3194,12.3317,12.3194,12.3256,21000.0
2010-11-18 14:30:00,20.13,20.16,20.13,20.16,21450.0,12.3256,12.3439,12.3256,12.3439,21450.0
2010-11-18 15:00:00,20.16,20.17,20.14,20.17,166500.0,12.3439,12.3501,12.3317,12.3501,166500.0
2010-11-18 15:30:00,20.17,20.19,20.16,20.18,284700.0,12.3501,12.3623,12.3439,12.3562,284700.0
2010-11-19 09:30:00,20.1,20.11,19.94,19.99,46800.0,12.3072,12.3133,12.2092,12.2398,46800.0
2010-11-19 10:00:00,19.99,19.99,19.92,19.93,27300.0,12.2398,12.2398,12.197,12.2031,27300.0
2010-11-19 10:30:00,19.93,19.96,19.9,19.93,29250.0,12.2031,12.2215,12.1847,12.2031,29250.0
2010-11-19 11:00:00,19.93,19.95,19.91,19.93,25500.0,12.2031,12.2154,12.1909,12.2031,25500.0
2010-11-19 11:30:00,19.93,19.93,19.91,19.91,29550.0,12.2031,12.2031,12.1909,12.1909,29550.0
2010-11-19 12:00:00,19.91,19.92,19.91,19.92,9150.0,12.1909,12.197,12.1909,12.197,9150.0
2010-11-19 12:30:00,19.92,19.92,19.9,19.91,15600.0,12.197,12.197,12.1847,12.1909,15600.0
2010-11-19 13:00:00,19.92,19.95,19.91,19.95,20550.0,12.197,12.2154,12.1909,12.2154,20550.0
2010-11-19 13:30:00,19.95,19.97,19.93,19.96,34950.0,12.2154,12.2276,12.2031,12.2215,34950.0
2010-11-19 14:00:00,19.96,20.01,19.95,20.0,19650.0,12.2215,12.2521,12.2154,12.246,19650.0
2010-11-19 14:30:00,20.01,20.07,20.0,20.07,37050.0,12.2521,12.2888,12.246,12.2888,37050.0
2010-11-19 15:00:00,20.07,20.07,20.04,20.05,48750.0,12.2888,12.2888,12.2705,12.2766,48750.0
2010-11-19 15:30:00,20.05,20.12,20.04,20.09,138900.0,12.2766,12.3194,12.2705,12.3011,138900.0
2010-11-22 09:30:00,19.99,20.03,19.87,20.01,36900.0,12.2398,12.2643,12.1664,12.2521,36900.0
2010-11-22 10:00:00,20.01,20.03,19.98,20.01,27300.0,12.2521,12.2643,12.2337,12.2521,27300.0
2010-11-22 10:30:00,20.01,20.03,19.96,20.01,58050.0,12.2521,12.2643,12.2215,12.2521,58050.0
2010-11-22 11:00:00,19.99,20.01,19.97,19.97,24150.0,12.2398,12.2521,12.2276,12.2276,24150.0
2010-11-22 11:30:00,19.97,20.0,19.97,19.99,25950.0,12.2276,12.246,12.2276,12.2398,25950.0
2010-11-22 12:00:00,19.98,19.99,19.91,19.94,46950.0,12.2337,12.2398,12.1909,12.2092,46950.0
2010-11-22 12:30:00,19.93,19.94,19.91,19.93,18450.0,12.2031,12.2092,12.1909,12.2031,18450.0
2010-11-22 13:00:00,19.93,19.93,19.89,19.9,14700.0,12.2031,12.2031,12.1786,12.1847,14700.0
2010-11-22 13:30:00,19.91,19.99,19.91,19.99,22050.0,12.1909,12.2398,12.1909,12.2398,22050.0
2010-11-22 14:00:00,19.98,20.04,19.97,20.02,17700.0,12.2337,12.2705,12.2276,12.2582,17700.0
2010-11-22 14:30:00,20.02,20.11,20.02,20.11,17850.0,12.2582,12.3133,12.2582,12.3133,17850.0
2010-11-22 15:00:00,20.11,20.13,20.1,20.11,24300.0,12.3133,12.3256,12.3072,12.3133,24300.0
2010-11-22 15:30:00,20.11,20.15,20.1,20.13,79800.0,12.3133,12.3378,12.3072,12.3256,79800.0
2010-11-23 09:30:00,19.94,19.98,19.8,19.83,25350.0,12.2092,12.2337,12.1235,12.1419,25350.0
2010-11-23 10:00:00,19.83,19.92,19.83,19.91,29100.0,12.1419,12.197,12.1419,12.1909,29100.0
2010-11-23 10:30:00,19.9,19.97,19.9,19.95,21900.0,12.1847,12.2276,12.1847,12.2154,21900.0
2010-11-23 11:00:00,19.98,19.98,19.87,19.87,27750.0,12.2337,12.2337,12.1664,12.1664,27750.0
2010-11-23 11:30:00,19.87,19.95,19.87,19.93,14250.0,12.1664,12.2154,12.1664,12.2031,14250.0
2010-11-23 12:00:00,19.93,19.93,19.89,19.91,24150.0,12.2031,12.2031,12.1786,12.1909,24150.0
2010-11-23 12:30:00,19.93,20.01,19.89,20.01,19950.0,12.2031,12.2521,12.1786,12.2521,19950.0
2010-11-23 13:00:00,20.01,20.01,19.99,20.01,9900.0,12.2521,12.2521,12.2398,12.2521,9900.0
2010-11-23 13:30:00,20.02,20.04,20.0,20.01,24450.0,12.2582,12.2705,12.246,12.2521,24450.0
2010-11-23 14:00:00,20.02,20.05,19.97,19.97,40800.0,12.2582,12.2766,12.2276,12.2276,40800.0
2010-11-23 14:30:00,19.97,20.01,19.96,19.96,51900.0,12.2276,12.2521,12.2215,12.2215,51900.0
2010-11-23 15:00:00,19.96,19.99,19.92,19.93,97200.0,12.2215,12.2398,12.197,12.2031,97200.0
2010-11-23 15:30:00,19.93,19.95,19.89,19.9,282750.0,12.2031,12.2154,12.1786,12.1847,282750.0
2010-11-24 09:30:00,20.01,20.07,19.87,20.04,49650.0,12.2521,12.2888,12.1664,12.2705,49650.0
2010-11-24 10:00:00,20.04,20.13,20.03,20.11,54150.0,12.2705,12.3256,12.2643,12.3133,54150.0
2010-11-24 10:30:00,20.11,20.13,20.11,20.12,28500.0,12.3133,12.3256,12.3133,12.3194,28500.0
2010-11-24 11:00:00,20.12,20.18,20.11,20.18,40200.0,12.3194,12.3562,12.3133,12.3562,40200.0
2010-11-24 11:30:00,20.18,20.21,20.17,20.2,28650.0,12.3562,12.3745,12.3501,12.3684,28650.0
2010-11-24 12:00:00,20.2,20.26,20.2,20.25,37950.0,12.3684,12.4052,12.3684,12.399,37950.0
2010-11-24 12:30:00,20.25,20.26,20.22,20.23,35100.0,12.399,12.4052,12.3807,12.3868,35100.0
2010-11-24 13:00:00,20.23,20.26,20.22,20.23,39900.0,12.3868,12.4052,12.3807,12.3868,39900.0
2010-11-24 13:30:00,20.23,20.28,20.23,20.28,42900.0,12.3868,12.4174,12.3868,12.4174,42900.0
2010-11-24 14:00:00,20.28,20.3,20.25,20.29,41400.0,12.4174,12.4297,12.399,12.4235,41400.0
2010-11-24 14:30:00,20.29,20.31,20.29,20.29,46050.0,12.4235,12.4358,12.4235,12.4235,46050.0
2010-11-24 15:00:00,20.29,20.3,20.27,20.27,33150.0,12.4235,12.4297,12.4113,12.4113,33150.0
2010-11-24 15:30:00,20.27,20.27,20.23,20.27,81600.0,12.4113,12.4113,12.3868,12.4113,81600.0
2010-11-26 09:30:00,20.12,20.27,20.12,20.27,33900.0,12.3194,12.4113,12.3194,12.4113,33900.0
2010-11-26 10:00:00,20.27,20.33,20.25,20.25,21750.0,12.4113,12.448,12.399,12.399,21750.0
2010-11-26 10:30:00,20.25,20.33,20.25,20.25,23550.0,12.399,12.448,12.399,12.399,23550.0
2010-11-26 11:00:00,20.25,20.26,20.22,20.22,11850.0,12.399,12.4052,12.3807,12.3807,11850.0
2010-11-26 11:30:00,20.22,20.24,20.18,20.22,17550.0,12.3807,12.3929,12.3562,12.3807,17550.0
2010-11-26 12:00:00,20.23,20.23,20.21,20.22,16950.0,12.3868,12.3868,12.3745,12.3807,16950.0
2010-11-26 12:30:00,20.21,20.23,20.2,20.21,28500.0,12.3745,12.3868,12.3684,12.3745,28500.0
2010-11-29 09:30:00,20.11,20.11,19.88,19.89,44100.0,12.3133,12.3133,12.1725,12.1786,44100.0
2010-11-29 10:00:00,19.91,19.93,19.83,19.85,67800.0,12.1909,12.2031,12.1419,12.1541,67800.0
2010-11-29 10:30:00,19.84,19.95,19.84,19.88,31650.0,12.148,12.2154,12.148,12.1725,31650.0
2010-11-29 11:00:00,19.88,19.92,19.85,19.91,73200.0,12.1725,12.197,12.1541,12.1909,73200.0
2010-11-29 11:30:00,19.91,19.91,19.86,19.89,67950.0,12.1909,12.1909,12.1602,12.1786,67950.0
2010-11-29 12:00:00,19.89,19.92,19.87,19.91,43950.0,12.1786,12.197,12.1664,12.1909,43950.0
2010-11-29 12:30:00,19.91,19.91,19.87,19.87,36300.0,12.1909,12.1909,12.1664,12.1664,36300.0
2010-11-29 13:00:00,19.87,19.87,19.81,19.83,51600.0,12.1664,12.1664,12.1296,12.1419,51600.0
2010-11-29 13:30:00,19.83,19.87,19.83,19.87,25050.0,12.1419,12.1664,12.1419,12.1664,25050.0
2010-11-29 14:00:00,19.87,19.87,19.82,19.85,34500.0,12.1664,12.1664,12.1358,12.1541,34500.0
2010-11-29 14:30:00,19.85,19.91,19.85,19.91,46500.0,12.1541,12.1909,12.1541,12.1909,46500.0
2010-11-29 15:00:00,19.91,19.99,19.91,19.99,58800.0,12.1909,12.2398,12.1909,12.2398,58800.0
2010-11-29 15:30:00,19.99,20.01,19.96,19.99,140400.0,12.2398,12.2521,12.2215,12.2398,140400.0
2010-11-30 09:30:00,19.86,19.91,19.79,19.85,64500.0,12.1602,12.1909,12.1174,12.1541,64500.0
2010-11-30 10:00:00,19.86,19.89,19.83,19.89,62250.0,12.1602,12.1786,12.1419,12.1786,62250.0
2010-11-30 10:30:00,19.88,19.89,19.75,19.77,82050.0,12.1725,12.1786,12.0929,12.1051,82050.0
2010-11-30 11:00:00,19.77,19.83,19.75,19.77,156000.0,12.1051,12.1419,12.0929,12.1051,156000.0
2010-11-30 11:30:00,19.76,19.8,19.71,19.8,84450.0,12.099,12.1235,12.0684,12.1235,84450.0
2010-11-30 12:00:00,19.79,19.8,19.73,19.73,57900.0,12.1174,12.1235,12.0806,12.0806,57900.0
2010-11-30 12:30:00,19.73,19.75,19.72,19.74,33000.0,12.0806,12.0929,12.0745,12.0868,33000.0
2010-11-30 13:00:00,19.74,19.82,19.73,19.82,60750.0,12.0868,12.1358,12.0806,12.1358,60750.0
2010-11-30 13:30:00,19.82,19.84,19.81,19.83,67650.0,12.1358,12.148,12.1296,12.1419,67650.0
2010-11-30 14:00:00,19.83,19.85,19.77,19.78,57300.0,12.1419,12.1541,12.1051,12.1113,57300.0
2010-11-30 14:30:00,19.78,19.82,19.78,19.81,54150.0,12.1113,12.1358,12.1113,12.1296,54150.0
2010-11-30 15:00:00,19.82,19.88,19.81,19.87,91500.0,12.1358,12.1725,12.1296,12.1664,91500.0
2010-11-30 15:30:00,19.87,19.87,19.79,19.79,191100.0,12.1664,12.1664,12.1174,12.1174,191100.0
2010-12-01 09:30:00,20.06,20.33,20.03,20.31,107550.0,12.2827,12.448,12.2643,12.4358,107550.0
2010-12-01 10:00:00,20.31,20.33,20.21,20.25,126150.0,12.4358,12.448,12.3745,12.399,126150.0
2010-12-01 10:30:00,20.25,20.26,20.19,20.22,74850.0,12.399,12.4052,12.3623,12.3807,74850.0
2010-12-01 11:00:00,20.23,20.26,20.21,20.23,73050.0,12.3868,12.4052,12.3745,12.3868,73050.0
2010-12-01 11:30:00,20.23,20.3,20.23,20.29,119250.0,12.3868,12.4297,12.3868,12.4235,119250.0
2010-12-01 12:00:00,20.29,20.33,20.27,20.32,89100.0,12.4235,12.448,12.4113,12.4419,89100.0
2010-12-01 12:30:00,20.33,20.35,20.33,20.35,26100.0,12.448,12.4603,12.448,12.4603,26100.0
2010-12-01 13:00:00,20.35,20.39,20.32,20.34,90000.0,12.4603,12.4848,12.4419,12.4541,90000.0
2010-12-01 13:30:00,20.35,20.36,20.32,20.35,43800.0,12.4603,12.4664,12.4419,12.4603,43800.0
2010-12-01 14:00:00,20.35,20.35,20.32,20.32,51300.0,12.4603,12.4603,12.4419,12.4419,51300.0
2010-12-01 14:30:00,20.32,20.37,20.32,20.37,74100.0,12.4419,12.4725,12.4419,12.4725,74100.0
2010-12-01 15:00:00,20.36,20.37,20.25,20.26,114150.0,12.4664,12.4725,12.399,12.4052,114150.0
2010-12-01 15:30:00,20.27,20.28,20.22,20.24,203850.0,12.4113,12.4174,12.3807,12.3929,203850.0
2010-12-02 09:30:00,20.26,20.55,20.25,20.51,194850.0,12.4052,12.5827,12.399,12.5582,194850.0
2010-12-02 10:00:00,20.51,20.71,20.51,20.71,302100.0,12.5582,12.6807,12.5582,12.6807,302100.0
2010-12-02 10:30:00,20.69,20.76,20.67,20.75,133650.0,12.6685,12.7113,12.6562,12.7052,133650.0
2010-12-02 11:00:00,20.76,21.08,20.75,21.08,279150.0,12.7113,12.9072,12.7052,12.9072,279150.0
2010-12-02 11:30:00,21.08,21.25,21.06,21.22,237450.0,12.9072,13.0113,12.895,12.993,237450.0
2010-12-02 12:00:00,21.22,21.25,21.13,21.15,167550.0,12.993,13.0113,12.9379,12.9501,167550.0
2010-12-02 12:30:00,21.16,21.29,21.16,21.27,111900.0,12.9562,13.0358,12.9562,13.0236,111900.0
2010-12-02 13:00:00,21.27,21.29,21.23,21.27,97350.0,13.0236,13.0358,12.9991,13.0236,97350.0
2010-12-02 13:30:00,21.27,21.28,21.17,21.17,114300.0,13.0236,13.0297,12.9624,12.9624,114300.0
2010-12-02 14:00:00,21.17,21.23,21.14,21.23,170850.0,12.9624,12.9991,12.944,12.9991,170850.0
2010-12-02 14:30:00,21.23,21.34,21.19,21.29,346200.0,12.9991,13.0664,12.9746,13.0358,346200.0
2010-12-02 15:00:00,21.29,21.3,21.18,21.21,233550.0,13.0358,13.042,12.9685,12.9868,233550.0
2010-12-02 15:30:00,21.21,21.21,21.14,21.17,806850.0,12.9868,12.9868,12.944,12.9624,806850.0
2010-12-03 09:30:00,21.07,21.27,21.07,21.1,157650.0,12.9011,13.0236,12.9011,12.9195,157650.0
2010-12-03 10:00:00,21.11,21.18,21.07,21.18,141750.0,12.9256,12.9685,12.9011,12.9685,141750.0
2010-12-03 10:30:00,21.19,21.2,21.15,21.17,137100.0,12.9746,12.9807,12.9501,12.9624,137100.0
2010-12-03 11:00:00,21.17,21.18,21.0,21.01,130800.0,12.9624,12.9685,12.8583,12.8644,130800.0
2010-12-03 11:30:00,21.01,21.12,21.0,21.11,95850.0,12.8644,12.9317,12.8583,12.9256,95850.0
2010-12-03 12:00:00,21.11,21.16,21.11,21.13,90750.0,12.9256,12.9562,12.9256,12.9379,90750.0
2010-12-03 12:30:00,21.13,21.23,21.13,21.21,99000.0,12.9379,12.9991,12.9379,12.9868,99000.0
2010-12-03 13:00:00,21.22,21.27,21.19,21.23,103350.0,12.993,13.0236,12.9746,12.9991,103350.0
2010-12-03 13:30:00,21.23,21.28,21.22,21.27,103350.0,12.9991,13.0297,12.993,13.0236,103350.0
2010-12-03 14:00:00,21.27,21.29,21.25,21.29,111900.0,13.0236,13.0358,13.0113,13.0358,111900.0
2010-12-03 14:30:00,21.29,21.34,21.29,21.33,120150.0,13.0358,13.0664,13.0358,13.0603,120150.0
2010-12-03 15:00:00,21.33,21.34,21.31,21.33,115800.0,13.0603,13.0664,13.0481,13.0603,115800.0
2010-12-03 15:30:00,21.33,21.37,21.3,21.31,364050.0,13.0603,13.0848,13.042,13.0481,364050.0
2010-12-06 09:30:00,21.26,21.43,21.26,21.37,105000.0,13.0175,13.1216,13.0175,13.0848,105000.0
2010-12-06 10:00:00,21.37,21.41,21.35,21.37,102900.0,13.0848,13.1093,13.0726,13.0848,102900.0
2010-12-06 10:30:00,21.37,21.41,21.35,21.35,100650.0,13.0848,13.1093,13.0726,13.0726,100650.0
2010-12-06 11:00:00,21.35,21.41,21.35,21.41,91950.0,13.0726,13.1093,13.0726,13.1093,91950.0
2010-12-06 11:30:00,21.41,21.43,21.39,21.4,99750.0,13.1093,13.1216,13.0971,13.1032,99750.0
2010-12-06 12:00:00,21.4,21.43,21.39,21.39,79500.0,13.1032,13.1216,13.0971,13.0971,79500.0
2010-12-06 12:30:00,21.39,21.41,21.39,21.39,68550.0,13.0971,13.1093,13.0971,13.0971,68550.0
2010-12-06 13:00:00,21.39,21.4,21.36,21.37,69900.0,13.0971,13.1032,13.0787,13.0848,69900.0
2010-12-06 13:30:00,21.37,21.38,21.35,21.36,60300.0,13.0848,13.0909,13.0726,13.0787,60300.0
2010-12-06 14:00:00,21.36,21.37,21.33,21.35,86850.0,13.0787,13.0848,13.0603,13.0726,86850.0
2010-12-06 14:30:00,21.35,21.36,21.33,21.36,102750.0,13.0726,13.0787,13.0603,13.0787,102750.0
2010-12-06 15:00:00,21.36,21.4,21.35,21.4,111600.0,13.0787,13.1032,13.0726,13.1032,111600.0
2010-12-06 15:30:00,21.4,21.47,21.39,21.43,352050.0,13.1032,13.146,13.0971,13.1216,352050.0
2010-12-07 09:30:00,21.57,21.66,21.47,21.53,96150.0,13.2073,13.2624,13.146,13.1828,96150.0
2010-12-07 10:00:00,21.53,21.56,21.49,21.49,84000.0,13.1828,13.2012,13.1583,13.1583,84000.0
2010-12-07 10:30:00,21.49,21.6,21.49,21.55,102600.0,13.1583,13.2256,13.1583,13.195,102600.0
2010-12-07 11:00:00,21.55,21.56,21.45,21.47,114450.0,13.195,13.2012,13.1338,13.146,114450.0
2010-12-07 11:30:00,21.47,21.47,21.37,21.39,95550.0,13.146,13.146,13.0848,13.0971,95550.0
2010-12-07 12:00:00,21.39,21.39,21.32,21.34,87450.0,13.0971,13.0971,13.0542,13.0664,87450.0
2010-12-07 12:30:00,21.34,21.37,21.33,21.35,63300.0,13.0664,13.0848,13.0603,13.0726,63300.0
2010-12-07 13:00:00,21.35,21.43,21.35,21.43,79050.0,13.0726,13.1216,13.0726,13.1216,79050.0
2010-12-07 13:30:00,21.43,21.43,21.37,21.39,64500.0,13.1216,13.1216,13.0848,13.0971,64500.0
2010-12-07 14:00:00,21.39,21.4,21.35,21.37,73800.0,13.0971,13.1032,13.0726,13.0848,73800.0
2010-12-07 14:30:00,21.36,21.43,21.34,21.34,203850.0,13.0787,13.1216,13.0664,13.0664,203850.0
2010-12-07 15:00:00,21.34,21.57,21.34,21.54,489600.0,13.0664,13.2073,13.0664,13.1889,489600.0
2010-12-07 15:30:00,21.53,21.62,21.38,21.43,1027950.0,13.1828,13.2379,13.0909,13.1216,1027950.0
2010-12-08 09:30:00,21.37,21.51,21.27,21.31,204450.0,13.0848,13.1705,13.0236,13.0481,204450.0
2010-12-08 10:00:00,21.29,21.33,21.25,21.26,96000.0,13.0358,13.0603,13.0113,13.0175,96000.0
2010-12-08 10:30:00,21.26,21.27,21.22,21.24,77400.0,13.0175,13.0236,12.993,13.0052,77400.0
2010-12-08 11:00:00,21.24,21.25,21.15,21.17,96900.0,13.0052,13.0113,12.9501,12.9624,96900.0
2010-12-08 11:30:00,21.17,21.19,21.15,21.15,46350.0,12.9624,12.9746,12.9501,12.9501,46350.0
2010-12-08 12:00:00,21.15,21.15,21.05,21.07,66900.0,12.9501,12.9501,12.8889,12.9011,66900.0
2010-12-08 12:30:00,21.07,21.08,21.03,21.08,133200.0,12.9011,12.9072,12.8766,12.9072,133200.0
2010-12-08 13:00:00,21.07,21.1,21.05,21.07,78150.0,12.9011,12.9195,12.8889,12.9011,78150.0
2010-12-08 13:30:00,21.07,21.09,21.05,21.07,59700.0,12.9011,12.9134,12.8889,12.9011,59700.0
2010-12-08 14:00:00,21.06,21.08,21.05,21.07,80250.0,12.895,12.9072,12.8889,12.9011,80250.0
2010-12-08 14:30:00,21.07,21.11,21.07,21.08,77850.0,12.9011,12.9256,12.9011,12.9072,77850.0
2010-12-08 15:00:00,21.07,21.14,21.06,21.14,141150.0,12.9011,12.944,12.895,12.944,141150.0
2010-12-08 15:30:00,21.14,21.17,21.13,21.14,224400.0,12.944,12.9624,12.9379,12.944,224400.0
2010-12-09 09:30:00,21.27,21.33,21.09,21.13,93750.0,13.0236,13.0603,12.9134,12.9379,93750.0
2010-12-09 10:00:00,21.13,21.17,21.1,21.15,61650.0,12.9379,12.9624,12.9195,12.9501,61650.0
2010-12-09 10:30:00,21.13,21.22,21.13,21.21,78600.0,12.9379,12.993,12.9379,12.9868,78600.0
2010-12-09 11:00:00,21.19,21.24,21.17,21.24,44250.0,12.9746,13.0052,12.9624,13.0052,44250.0
2010-12-09 11:30:00,21.23,21.24,21.1,21.11,29550.0,12.9991,13.0052,12.9195,12.9256,29550.0
2010-12-09 12:00:00,21.11,21.19,21.1,21.15,78450.0,12.9256,12.9746,12.9195,12.9501,78450.0
2010-12-09 12:30:00,21.15,21.19,21.14,21.18,31500.0,12.9501,12.9746,12.944,12.9685,31500.0
2010-12-09 13:00:00,21.18,21.24,21.18,21.23,40950.0,12.9685,13.0052,12.9685,12.9991,40950.0
2010-12-09 13:30:00,21.23,21.25,21.19,21.23,42000.0,12.9991,13.0113,12.9746,12.9991,42000.0
2010-12-09 14:00:00,21.23,21.25,21.23,21.25,67050.0,12.9991,13.0113,12.9991,13.0113,67050.0
2010-12-09 14:30:00,21.25,21.28,21.24,21.24,70950.0,13.0113,13.0297,13.0052,13.0052,70950.0
2010-12-09 15:00:00,21.25,21.27,21.24,21.25,66150.0,13.0113,13.0236,13.0052,13.0113,66150.0
2010-12-09 15:30:00,21.26,21.28,21.24,21.25,127200.0,13.0175,13.0297,13.0052,13.0113,127200.0
2010-12-10 09:30:00,21.27,21.38,21.24,21.35,72300.0,13.0236,13.0909,13.0052,13.0726,72300.0
2010-12-10 10:00:00,21.35,21.38,21.33,21.33,49800.0,13.0726,13.0909,13.0603,13.0603,49800.0
2010-12-10 10:30:00,21.33,21.34,21.23,21.23,36900.0,13.0603,13.0664,12.9991,12.9991,36900.0
2010-12-10 11:00:00,21.23,21.27,21.23,21.24,26700.0,12.9991,13.0236,12.9991,13.0052,26700.0
2010-12-10 11:30:00,21.25,21.27,21.23,21.27,32550.0,13.0113,13.0236,12.9991,13.0236,32550.0
2010-12-10 12:00:00,21.27,21.27,21.24,21.26,36300.0,13.0236,13.0236,13.0052,13.0175,36300.0
2010-12-10 12:30:00,21.25,21.26,21.23,21.23,15450.0,13.0113,13.0175,12.9991,12.9991,15450.0
2010-12-10 13:00:00,21.23,21.25,21.23,21.24,40650.0,12.9991,13.0113,12.9991,13.0052,40650.0
2010-12-10 13:30:00,21.24,21.26,21.23,21.25,18000.0,13.0052,13.0175,12.9991,13.0113,18000.0
2010-12-10 14:00:00,21.25,21.25,21.23,21.24,25350.0,13.0113,13.0113,12.9991,13.0052,25350.0
2010-12-10 14:30:00,21.24,21.27,21.23,21.27,101250.0,13.0052,13.0236,12.9991,13.0236,101250.0
2010-12-10 15:00:00,21.27,21.28,21.25,21.27,40800.0,13.0236,13.0297,13.0113,13.0236,40800.0
2010-12-10 15:30:00,21.27,21.32,21.26,21.31,287550.0,13.0236,13.0542,13.0175,13.0481,287550.0
2010-12-13 09:30:00,21.25,21.25,21.15,21.18,50550.0,13.1139,13.1139,13.0522,13.0707,50550.0
2010-12-13 10:00:00,21.18,21.23,21.18,21.21,30450.0,13.0707,13.1015,13.0707,13.0892,30450.0
2010-12-13 10:30:00,21.21,21.22,21.13,21.17,44700.0,13.0892,13.0954,13.0398,13.0645,44700.0
2010-12-13 11:00:00,21.17,21.19,21.11,21.12,37200.0,13.0645,13.0769,13.0275,13.0337,37200.0
2010-12-13 11:30:00,21.13,21.16,21.12,21.13,28650.0,13.0398,13.0583,13.0337,13.0398,28650.0
2010-12-13 12:00:00,21.13,21.14,21.09,21.12,26100.0,13.0398,13.046,13.0151,13.0337,26100.0
2010-12-13 12:30:00,21.12,21.15,21.12,21.13,16800.0,13.0337,13.0522,13.0337,13.0398,16800.0
2010-12-13 13:00:00,21.14,21.15,21.13,21.14,12750.0,13.046,13.0522,13.0398,13.046,12750.0
2010-12-13 13:30:00,21.14,21.15,21.12,21.12,22650.0,13.046,13.0522,13.0337,13.0337,22650.0
2010-12-13 14:00:00,21.13,21.15,21.1,21.12,31050.0,13.0398,13.0522,13.0213,13.0337,31050.0
2010-12-13 14:30:00,21.12,21.14,21.11,21.11,45450.0,13.0337,13.046,13.0275,13.0275,45450.0
2010-12-13 15:00:00,21.11,21.17,21.11,21.17,32400.0,13.0275,13.0645,13.0275,13.0645,32400.0
2010-12-13 15:30:00,21.16,21.17,21.11,21.13,139500.0,13.0583,13.0645,13.0275,13.0398,139500.0
2010-12-14 09:30:00,21.23,21.27,21.09,21.25,43500.0,13.1015,13.1262,13.0151,13.1139,43500.0
2010-12-14 10:00:00,21.27,21.32,21.25,21.3,44100.0,13.1262,13.1571,13.1139,13.1447,44100.0
2010-12-14 10:30:00,21.3,21.31,21.27,21.28,47250.0,13.1447,13.1509,13.1262,13.1324,47250.0
2010-12-14 11:00:00,21.27,21.33,21.26,21.29,55200.0,13.1262,13.1633,13.1201,13.1386,55200.0
2010-12-14 11:30:00,21.29,21.34,21.28,21.29,48300.0,13.1386,13.1694,13.1324,13.1386,48300.0
2010-12-14 12:00:00,21.3,21.31,21.28,21.29,19650.0,13.1447,13.1509,13.1324,13.1386,19650.0
2010-12-14 12:30:00,21.29,21.31,21.29,21.31,15600.0,13.1386,13.1509,13.1386,13.1509,15600.0
2010-12-14 13:00:00,21.31,21.31,21.28,21.29,31950.0,13.1509,13.1509,13.1324,13.1386,31950.0
2010-12-14 13:30:00,21.29,21.31,21.26,21.27,33150.0,13.1386,13.1509,13.1201,13.1262,33150.0
2010-12-14 14:00:00,21.28,21.3,21.22,21.29,66600.0,13.1324,13.1447,13.0954,13.1386,66600.0
2010-12-14 14:30:00,21.29,21.33,21.29,21.32,60300.0,13.1386,13.1633,13.1386,13.1571,60300.0
2010-12-14 15:00:00,21.32,21.33,21.31,21.31,58950.0,13.1571,13.1633,13.1509,13.1509,58950.0
2010-12-14 15:30:00,21.31,21.33,21.28,21.29,125850.0,13.1509,13.1633,13.1324,13.1386,125850.0
2010-12-15 09:30:00,21.27,21.36,21.26,21.31,22050.0,13.1262,13.1818,13.1201,13.1509,22050.0
2010-12-15 10:00:00,21.33,21.35,21.29,21.33,49800.0,13.1633,13.1756,13.1386,13.1633,49800.0
2010-12-15 10:30:00,21.33,21.34,21.26,21.26,74850.0,13.1633,13.1694,13.1201,13.1201,74850.0
2010-12-15 11:00:00,21.27,21.27,21.16,21.19,33750.0,13.1262,13.1262,13.0583,13.0769,33750.0
2010-12-15 11:30:00,21.19,21.25,21.19,21.24,36450.0,13.0769,13.1139,13.0769,13.1077,36450.0
2010-12-15 12:00:00,21.24,21.28,21.23,21.27,22200.0,13.1077,13.1324,13.1015,13.1262,22200.0
2010-12-15 12:30:00,21.27,21.27,21.11,21.11,75600.0,13.1262,13.1262,13.0275,13.0275,75600.0
2010-12-15 13:00:00,21.11,21.15,21.1,21.12,51300.0,13.0275,13.0522,13.0213,13.0337,51300.0
2010-12-15 13:30:00,21.13,21.13,21.07,21.08,47700.0,13.0398,13.0398,13.0028,13.009,47700.0
2010-12-15 14:00:00,21.09,21.09,21.03,21.03,40200.0,13.0151,13.0151,12.9781,12.9781,40200.0
2010-12-15 14:30:00,21.03,21.03,20.97,20.97,52050.0,12.9781,12.9781,12.9411,12.9411,52050.0
2010-12-15 15:00:00,20.98,21.01,20.98,21.0,111150.0,12.9473,12.9658,12.9473,12.9596,111150.0
2010-12-15 15:30:00,20.99,21.01,20.93,20.94,168450.0,12.9534,12.9658,12.9164,12.9226,168450.0
2010-12-16 09:30:00,21.01,21.03,20.91,20.95,49950.0,12.9658,12.9781,12.9041,12.9287,49950.0
2010-12-16 10:00:00,20.95,21.03,20.93,21.02,79650.0,12.9287,12.9781,12.9164,12.9719,79650.0
2010-12-16 10:30:00,21.01,21.07,21.0,21.03,74400.0,12.9658,13.0028,12.9596,12.9781,74400.0
2010-12-16 11:00:00,21.04,21.11,20.99,21.09,57300.0,12.9843,13.0275,12.9534,13.0151,57300.0
2010-12-16 11:30:00,21.09,21.11,21.07,21.11,33450.0,13.0151,13.0275,13.0028,13.0275,33450.0
2010-12-16 12:00:00,21.11,21.11,21.06,21.07,36150.0,13.0275,13.0275,12.9966,13.0028,36150.0
2010-12-16 12:30:00,21.07,21.09,21.07,21.09,46500.0,13.0028,13.0151,13.0028,13.0151,46500.0
2010-12-16 13:00:00,21.09,21.09,21.07,21.08,18600.0,13.0151,13.0151,13.0028,13.009,18600.0
2010-12-16 13:30:00,21.08,21.09,21.07,21.08,24900.0,13.009,13.0151,13.0028,13.009,24900.0
2010-12-16 14:00:00,21.08,21.09,21.05,21.05,34950.0,13.009,13.0151,12.9905,12.9905,34950.0
2010-12-16 14:30:00,21.05,21.08,21.04,21.06,42750.0,12.9905,13.009,12.9843,12.9966,42750.0
2010-12-16 15:00:00,21.06,21.11,21.06,21.07,63300.0,12.9966,13.0275,12.9966,13.0028,63300.0
2010-12-16 15:30:00,21.08,21.13,21.08,21.13,128100.0,13.009,13.0398,13.009,13.0398,128100.0
2010-12-17 09:30:00,21.23,21.23,21.01,21.08,189000.0,13.1015,13.1015,12.9658,13.009,189000.0
2010-12-17 10:00:00,21.08,21.09,21.04,21.05,47400.0,13.009,13.0151,12.9843,12.9905,47400.0
2010-12-17 10:30:00,21.07,21.07,21.04,21.06,17550.0,13.0028,13.0028,12.9843,12.9966,17550.0
2010-12-17 11:00:00,21.06,21.07,21.03,21.04,20700.0,12.9966,13.0028,12.9781,12.9843,20700.0
2010-12-17 11:30:00,21.05,21.09,21.03,21.08,28050.0,12.9905,13.0151,12.9781,13.009,28050.0
2010-12-17 12:00:00,21.08,21.11,21.07,21.11,15600.0,13.009,13.0275,13.0028,13.0275,15600.0
2010-12-17 12:30:00,21.11,21.13,21.09,21.13,27150.0,13.0275,13.0398,13.0151,13.0398,27150.0
2010-12-17 13:00:00,21.13,21.16,21.13,21.15,39150.0,13.0398,13.0583,13.0398,13.0522,39150.0
2010-12-17 13:30:00,21.15,21.21,21.15,21.19,26100.0,13.0522,13.0892,13.0522,13.0769,26100.0
2010-12-17 14:00:00,21.18,21.22,21.18,21.22,29100.0,13.0707,13.0954,13.0707,13.0954,29100.0
2010-12-17 14:30:00,21.22,21.23,21.2,21.22,27750.0,13.0954,13.1015,13.083,13.0954,27750.0
2010-12-17 15:00:00,21.23,21.23,21.18,21.21,60150.0,13.1015,13.1015,13.0707,13.0892,60150.0
2010-12-17 15:30:00,21.21,21.21,21.17,21.17,121650.0,13.0892,13.0892,13.0645,13.0645,121650.0
2010-12-20 09:30:00,21.22,21.28,21.16,21.19,38700.0,13.0954,13.1324,13.0583,13.0769,38700.0
2010-12-20 10:00:00,21.2,21.21,21.16,21.19,35400.0,13.083,13.0892,13.0583,13.0769,35400.0
2010-12-20 10:30:00,21.21,21.21,21.17,21.17,14700.0,13.0892,13.0892,13.0645,13.0645,14700.0
2010-12-20 11:00:00,21.17,21.19,21.13,21.15,19350.0,13.0645,13.0769,13.0398,13.0522,19350.0
2010-12-20 11:30:00,21.14,21.16,21.13,21.15,12000.0,13.046,13.0583,13.0398,13.0522,12000.0
2010-12-20 12:00:00,21.14,21.15,21.12,21.15,16650.0,13.046,13.0522,13.0337,13.0522,16650.0
2010-12-20 12:30:00,21.15,21.23,21.13,21.23,35700.0,13.0522,13.1015,13.0398,13.1015,35700.0
2010-12-20 13:00:00,21.23,21.23,21.19,21.2,5250.0,13.1015,13.1015,13.0769,13.083,5250.0
2010-12-20 13:30:00,21.2,21.22,21.19,21.22,12150.0,13.083,13.0954,13.0769,13.0954,12150.0
2010-12-20 14:00:00,21.22,21.26,21.22,21.25,33150.0,13.0954,13.1201,13.0954,13.1139,33150.0
2010-12-20 14:30:00,21.25,21.25,21.17,21.19,29100.0,13.1139,13.1139,13.0645,13.0769,29100.0
2010-12-20 15:00:00,21.18,21.19,21.15,21.17,48150.0,13.0707,13.0769,13.0522,13.0645,48150.0
2010-12-20 15:30:00,21.18,21.21,21.15,21.18,112500.0,13.0707,13.0892,13.0522,13.0707,112500.0
2010-12-21 09:30:00,21.17,21.36,21.17,21.34,94800.0,13.0645,13.1818,13.0645,13.1694,94800.0
2010-12-21 10:00:00,21.36,21.41,21.34,21.4,61050.0,13.1818,13.2126,13.1694,13.2065,61050.0
2010-12-21 10:30:00,21.4,21.41,21.33,21.34,110550.0,13.2065,13.2126,13.1633,13.1694,110550.0
2010-12-21 11:00:00,21.34,21.35,21.33,21.34,49950.0,13.1694,13.1756,13.1633,13.1694,49950.0
2010-12-21 11:30:00,21.34,21.37,21.33,21.35,69600.0,13.1694,13.1879,13.1633,13.1756,69600.0
2010-12-21 12:00:00,21.35,21.36,21.34,21.36,52200.0,13.1756,13.1818,13.1694,13.1818,52200.0
2010-12-21 12:30:00,21.35,21.37,21.35,21.35,20550.0,13.1756,13.1879,13.1756,13.1756,20550.0
2010-12-21 13:00:00,21.36,21.37,21.33,21.35,33150.0,13.1818,13.1879,13.1633,13.1756,33150.0
2010-12-21 13:30:00,21.35,21.36,21.33,21.35,14400.0,13.1756,13.1818,13.1633,13.1756,14400.0
2010-12-21 14:00:00,21.35,21.35,21.33,21.33,37650.0,13.1756,13.1756,13.1633,13.1633,37650.0
2010-12-21 14:30:00,21.34,21.34,21.32,21.33,56550.0,13.1694,13.1694,13.1571,13.1633,56550.0
2010-12-21 15:00:00,21.33,21.33,21.3,21.32,22050.0,13.1633,13.1633,13.1447,13.1571,22050.0
2010-12-21 15:30:00,21.32,21.34,21.3,21.34,83250.0,13.1571,13.1694,13.1447,13.1694,83250.0
2010-12-22 09:30:00,21.31,21.31,21.1,21.1,87000.0,13.1509,13.1509,13.0213,13.0213,87000.0
2010-12-22 10:00:00,21.09,21.23,21.04,21.21,105000.0,13.0151,13.1015,12.9843,13.0892,105000.0
2010-12-22 10:30:00,21.21,21.23,21.19,21.22,47250.0,13.0892,13.1015,13.0769,13.0954,47250.0
2010-12-22 11:00:00,21.21,21.23,21.12,21.13,70050.0,13.0892,13.1015,13.0337,13.0398,70050.0
2010-12-22 11:30:00,21.14,21.15,21.12,21.13,27900.0,13.046,13.0522,13.0337,13.0398,27900.0
2010-12-22 12:00:00,21.12,21.12,21.06,21.06,33600.0,13.0337,13.0337,12.9966,12.9966,33600.0
2010-12-22 12:30:00,21.06,21.07,20.98,20.98,52050.0,12.9966,13.0028,12.9473,12.9473,52050.0
2010-12-22 13:00:00,20.99,20.99,20.92,20.93,56850.0,12.9534,12.9534,12.9102,12.9164,56850.0
2010-12-22 13:30:00,20.93,20.95,20.92,20.93,56250.0,12.9164,12.9287,12.9102,12.9164,56250.0
2010-12-22 14:00:00,20.94,20.95,20.93,20.93,33600.0,12.9226,12.9287,12.9164,12.9164,33600.0
2010-12-22 14:30:00,20.93,20.95,20.91,20.93,71850.0,12.9164,12.9287,12.9041,12.9164,71850.0
2010-12-22 15:00:00,20.93,20.93,20.93,20.93,45150.0,12.9164,12.9164,12.9164,12.9164,45150.0
2010-12-22 15:30:00,20.93,20.93,20.89,20.92,222000.0,12.9164,12.9164,12.8917,12.9102,222000.0
2010-12-23 09:30:00,20.92,20.99,20.85,20.94,47700.0,12.9102,12.9534,12.867,12.9226,47700.0
2010-12-23 10:00:00,20.94,20.96,20.91,20.91,33900.0,12.9226,12.9349,12.9041,12.9041,33900.0
2010-12-23 10:30:00,20.92,21.01,20.92,21.01,24150.0,12.9102,12.9658,12.9102,12.9658,24150.0
2010-12-23 11:00:00,21.02,21.06,21.01,21.05,20700.0,12.9719,12.9966,12.9658,12.9905,20700.0
2010-12-23 11:30:00,21.06,21.11,21.05,21.11,30900.0,12.9966,13.0275,12.9905,13.0275,30900.0
2010-12-23 12:00:00,21.11,21.11,21.08,21.11,16050.0,13.0275,13.0275,13.009,13.0275,16050.0
2010-12-23 12:30:00,21.11,21.11,21.07,21.08,21000.0,13.0275,13.0275,13.0028,13.009,21000.0
2010-12-23 13:00:00,21.07,21.09,21.05,21.05,22950.0,13.0028,13.0151,12.9905,12.9905,22950.0
2010-12-23 13:30:00,21.05,21.05,20.99,20.99,27450.0,12.9905,12.9905,12.9534,12.9534,27450.0
2010-12-23 14:00:00,20.99,21.01,20.98,21.01,29100.0,12.9534,12.9658,12.9473,12.9658,29100.0
2010-12-23 14:30:00,21.01,21.01,20.97,21.01,30900.0,12.9658,12.9658,12.9411,12.9658,30900.0
2010-12-23 15:00:00,21.01,21.07,21.01,21.06,48300.0,12.9658,13.0028,12.9658,12.9966,48300.0
2010-12-23 15:30:00,21.07,21.07,21.02,21.03,67500.0,13.0028,13.0028,12.9719,12.9781,67500.0
2010-12-27 09:30:00,20.97,20.99,20.87,20.99,39300.0,12.9411,12.9534,12.8794,12.9534,39300.0
2010-12-27 10:00:00,20.99,21.04,20.97,21.03,27300.0,12.9534,12.9843,12.9411,12.9781,27300.0
2010-12-27 10:30:00,21.02,21.05,21.0,21.05,20100.0,12.9719,12.9905,12.9596,12.9905,20100.0
2010-12-27 11:00:00,21.05,21.07,21.03,21.05,21150.0,12.9905,13.0028,12.9781,12.9905,21150.0
2010-12-27 11:30:00,21.05,21.06,21.03,21.04,23100.0,12.9905,12.9966,12.9781,12.9843,23100.0
2010-12-27 12:00:00,21.04,21.05,20.99,21.01,38400.0,12.9843,12.9905,12.9534,12.9658,38400.0
2010-12-27 12:30:00,21.01,21.04,21.01,21.04,21900.0,12.9658,12.9843,12.9658,12.9843,21900.0
2010-12-27 13:00:00,21.04,21.09,21.03,21.09,15900.0,12.9843,13.0151,12.9781,13.0151,15900.0
2010-12-27 13:30:00,21.09,21.09,21.06,21.07,15000.0,13.0151,13.0151,12.9966,13.0028,15000.0
2010-12-27 14:00:00,21.07,21.08,21.04,21.07,28200.0,13.0028,13.009,12.9843,13.0028,28200.0
2010-12-27 14:30:00,21.08,21.08,21.05,21.07,43200.0,13.009,13.009,12.9905,13.0028,43200.0
2010-12-27 15:00:00,21.07,21.08,21.06,21.07,28200.0,13.0028,13.009,12.9966,13.0028,28200.0
2010-12-27 15:30:00,21.07,21.07,21.06,21.07,106650.0,13.0028,13.0028,12.9966,13.0028,106650.0
2010-12-28 09:30:00,21.07,21.13,20.99,21.07,48150.0,13.0028,13.0398,12.9534,13.0028,48150.0
2010-12-28 10:00:00,21.07,21.07,21.03,21.05,33600.0,13.0028,13.0028,12.9781,12.9905,33600.0
2010-12-28 10:30:00,21.05,21.07,20.98,20.99,42900.0,12.9905,13.0028,12.9473,12.9534,42900.0
2010-12-28 11:00:00,21.0,21.09,20.98,21.07,141150.0,12.9596,13.0151,12.9473,13.0028,141150.0
2010-12-28 11:30:00,21.07,21.1,21.07,21.1,13650.0,13.0028,13.0213,13.0028,13.0213,13650.0
2010-12-28 12:00:00,21.1,21.11,21.09,21.09,17400.0,13.0213,13.0275,13.0151,13.0151,17400.0
2010-12-28 12:30:00,21.1,21.11,21.09,21.09,7200.0,13.0213,13.0275,13.0151,13.0151,7200.0
2010-12-28 13:00:00,21.1,21.1,21.08,21.08,3150.0,13.0213,13.0213,13.009,13.009,3150.0
2010-12-28 13:30:00,21.08,21.09,21.07,21.07,5850.0,13.009,13.0151,13.0028,13.0028,5850.0
2010-12-28 14:00:00,21.07,21.12,21.07,21.11,6900.0,13.0028,13.0337,13.0028,13.0275,6900.0
2010-12-28 14:30:00,21.11,21.13,21.11,21.13,18000.0,13.0275,13.0398,13.0275,13.0398,18000.0
2010-12-28 15:00:00,21.13,21.14,21.12,21.13,30000.0,13.0398,13.046,13.0337,13.0398,30000.0
2010-12-28 15:30:00,21.13,21.13,21.08,21.11,69000.0,13.0398,13.0398,13.009,13.0275,69000.0
2010-12-29 09:30:00,21.15,21.24,21.11,21.24,33450.0,13.0522,13.1077,13.0275,13.1077,33450.0
2010-12-29 10:00:00,21.24,21.25,21.21,21.22,23550.0,13.1077,13.1139,13.0892,13.0954,23550.0
2010-12-29 10:30:00,21.22,21.23,21.19,21.2,25800.0,13.0954,13.1015,13.0769,13.083,25800.0
2010-12-29 11:00:00,21.21,21.26,21.2,21.25,16650.0,13.0892,13.1201,13.083,13.1139,16650.0
2010-12-29 11:30:00,21.25,21.31,21.25,21.3,28050.0,13.1139,13.1509,13.1139,13.1447,28050.0
2010-12-29 12:00:00,21.3,21.33,21.3,21.31,22050.0,13.1447,13.1633,13.1447,13.1509,22050.0
2010-12-29 12:30:00,21.3,21.33,21.29,21.32,21600.0,13.1447,13.1633,13.1386,13.1571,21600.0
2010-12-29 13:00:00,21.32,21.34,21.31,21.33,46950.0,13.1571,13.1694,13.1509,13.1633,46950.0
2010-12-29 13:30:00,21.33,21.35,21.31,21.32,46950.0,13.1633,13.1756,13.1509,13.1571,46950.0
2010-12-29 14:00:00,21.31,21.33,21.31,21.33,35700.0,13.1509,13.1633,13.1509,13.1633,35700.0
2010-12-29 14:30:00,21.33,21.34,21.31,21.33,45450.0,13.1633,13.1694,13.1509,13.1633,45450.0
2010-12-29 15:00:00,21.32,21.33,21.3,21.3,75150.0,13.1571,13.1633,13.1447,13.1447,75150.0
2010-12-29 15:30:00,21.3,21.32,21.28,21.28,100950.0,13.1447,13.1571,13.1324,13.1324,100950.0
2010-12-30 09:30:00,21.26,21.39,21.26,21.33,34050.0,13.1201,13.2003,13.1201,13.1633,34050.0
2010-12-30 10:00:00,21.33,21.33,21.27,21.29,37350.0,13.1633,13.1633,13.1262,13.1386,37350.0
2010-12-30 10:30:00,21.29,21.33,21.28,21.33,20700.0,13.1386,13.1633,13.1324,13.1633,20700.0
2010-12-30 11:00:00,21.33,21.35,21.31,21.31,16500.0,13.1633,13.1756,13.1509,13.1509,16500.0
2010-12-30 11:30:00,21.31,21.31,21.19,21.2,46650.0,13.1509,13.1509,13.0769,13.083,46650.0
2010-12-30 12:00:00,21.19,21.21,21.18,21.19,29250.0,13.0769,13.0892,13.0707,13.0769,29250.0
2010-12-30 12:30:00,21.19,21.22,21.19,21.19,9750.0,13.0769,13.0954,13.0769,13.0769,9750.0
2010-12-30 13:00:00,21.19,21.22,21.19,21.22,10950.0,13.0769,13.0954,13.0769,13.0954,10950.0
2010-12-30 13:30:00,21.23,21.23,21.2,21.21,10050.0,13.1015,13.1015,13.083,13.0892,10050.0
2010-12-30 14:00:00,21.21,21.23,21.2,21.21,10050.0,13.0892,13.1015,13.083,13.0892,10050.0
2010-12-30 14:30:00,21.23,21.25,21.22,21.25,19800.0,13.1015,13.1139,13.0954,13.1139,19800.0
2010-12-30 15:00:00,21.24,21.25,21.22,21.25,19500.0,13.1077,13.1139,13.0954,13.1139,19500.0
2010-12-30 15:30:00,21.24,21.25,21.19,21.19,71250.0,13.1077,13.1139,13.0769,13.0769,71250.0
2010-12-31 09:30:00,21.13,21.26,21.13,21.24,20400.0,13.0398,13.1201,13.0398,13.1077,20400.0
2010-12-31 10:00:00,21.25,21.25,21.21,21.23,6300.0,13.1139,13.1139,13.0892,13.1015,6300.0
2010-12-31 10:30:00,21.21,21.23,21.2,21.23,6150.0,13.0892,13.1015,13.083,13.1015,6150.0
2010-12-31 11:00:00,21.22,21.23,21.18,21.2,14100.0,13.0954,13.1015,13.0707,13.083,14100.0
2010-12-31 11:30:00,21.21,21.21,21.2,21.2,5100.0,13.0892,13.0892,13.083,13.083,5100.0
2010-12-31 12:00:00,21.2,21.25,21.2,21.23,17400.0,13.083,13.1139,13.083,13.1015,17400.0
2010-12-31 12:30:00,21.23,21.26,21.23,21.26,26850.0,13.1015,13.1201,13.1015,13.1201,26850.0
2010-12-31 13:00:00,21.26,21.34,21.26,21.34,59700.0,13.1201,13.1694,13.1201,13.1694,59700.0
2010-12-31 13:30:00,21.33,21.38,21.33,21.35,21150.0,13.1633,13.1941,13.1633,13.1756,21150.0
2010-12-31 14:00:00,21.35,21.35,21.3,21.3,18750.0,13.1756,13.1756,13.1447,13.1447,18750.0
2010-12-31 14:30:00,21.3,21.3,21.27,21.27,15300.0,13.1447,13.1447,13.1262,13.1262,15300.0
2010-12-31 15:00:00,21.27,21.27,21.21,21.21,20700.0,13.1262,13.1262,13.0892,13.0892,20700.0
2010-12-31 15:30:00,21.21,21.22,21.05,21.06,187200.0,13.0892,13.0954,12.9905,12.9966,187200.0
2011-01-03 09:30:00,21.25,21.33,21.18,21.3,31650.0,13.1139,13.1633,13.0707,13.1447,31650.0
2011-01-03 10:00:00,21.27,21.38,21.27,21.37,28200.0,13.1262,13.1941,13.1262,13.1879,28200.0
2011-01-03 10:30:00,21.37,21.38,21.32,21.35,37350.0,13.1879,13.1941,13.1571,13.1756,37350.0
2011-01-03 11:00:00,21.35,21.35,21.33,21.34,31950.0,13.1756,13.1756,13.1633,13.1694,31950.0
2011-01-03 11:30:00,21.34,21.37,21.34,21.36,40050.0,13.1694,13.1879,13.1694,13.1818,40050.0
2011-01-03 12:00:00,21.36,21.37,21.33,21.35,63000.0,13.1818,13.1879,13.1633,13.1756,63000.0
2011-01-03 12:30:00,21.34,21.35,21.21,21.23,67350.0,13.1694,13.1756,13.0892,13.1015,67350.0
2011-01-03 13:00:00,21.23,21.29,21.23,21.26,33600.0,13.1015,13.1386,13.1015,13.1201,33600.0
2011-01-03 13:30:00,21.25,21.27,21.21,21.21,39750.0,13.1139,13.1262,13.0892,13.0892,39750.0
2011-01-03 14:00:00,21.22,21.22,21.19,21.21,44250.0,13.0954,13.0954,13.0769,13.0892,44250.0
2011-01-03 14:30:00,21.21,21.25,21.19,21.24,56550.0,13.0892,13.1139,13.0769,13.1077,56550.0
2011-01-03 15:00:00,21.25,21.25,21.17,21.17,81600.0,13.1139,13.1139,13.0645,13.0645,81600.0
2011-01-03 15:30:00,21.17,21.21,21.16,21.18,179550.0,13.0645,13.0892,13.0583,13.0707,179550.0
2011-01-04 09:30:00,21.25,21.25,21.11,21.13,57150.0,13.1139,13.1139,13.0275,13.0398,57150.0
2011-01-04 10:00:00,21.13,21.19,21.09,21.18,49650.0,13.0398,13.0769,13.0151,13.0707,49650.0
2011-01-04 10:30:00,21.19,21.21,21.17,21.17,28050.0,13.0769,13.0892,13.0645,13.0645,28050.0
2011-01-04 11:00:00,21.17,21.2,21.16,21.19,29100.0,13.0645,13.083,13.0583,13.0769,29100.0
2011-01-04 11:30:00,21.19,21.23,21.16,21.16,39450.0,13.0769,13.1015,13.0583,13.0583,39450.0
2011-01-04 12:00:00,21.17,21.17,21.01,21.04,52800.0,13.0645,13.0645,12.9658,12.9843,52800.0
2011-01-04 12:30:00,21.04,21.07,21.03,21.05,37200.0,12.9843,13.0028,12.9781,12.9905,37200.0
2011-01-04 13:00:00,21.05,21.05,21.03,21.05,33600.0,12.9905,12.9905,12.9781,12.9905,33600.0
2011-01-04 13:30:00,21.05,21.05,21.02,21.05,50700.0,12.9905,12.9905,12.9719,12.9905,50700.0
2011-01-04 14:00:00,21.05,21.14,21.05,21.13,58650.0,12.9905,13.046,12.9905,13.0398,58650.0
2011-01-04 14:30:00,21.13,21.19,21.13,21.17,48900.0,13.0398,13.0769,13.0398,13.0645,48900.0
2011-01-04 15:00:00,21.17,21.22,21.17,21.22,34800.0,13.0645,13.0954,13.0645,13.0954,34800.0
2011-01-04 15:30:00,21.22,21.23,21.19,21.21,109200.0,13.0954,13.1015,13.0769,13.0892,109200.0
2011-01-05 09:30:00,21.09,21.21,21.05,21.15,37650.0,13.0151,13.0892,12.9905,13.0522,37650.0
2011-01-05 10:00:00,21.15,21.22,21.15,21.17,29100.0,13.0522,13.0954,13.0522,13.0645,29100.0
2011-01-05 10:30:00,21.17,21.21,21.16,21.19,26100.0,13.0645,13.0892,13.0583,13.0769,26100.0
2011-01-05 11:00:00,21.19,21.25,21.17,21.24,27150.0,13.0769,13.1139,13.0645,13.1077,27150.0
2011-01-05 11:30:00,21.23,21.27,21.22,21.27,16050.0,13.1015,13.1262,13.0954,13.1262,16050.0
2011-01-05 12:00:00,21.27,21.28,21.26,21.27,17700.0,13.1262,13.1324,13.1201,13.1262,17700.0
2011-01-05 12:30:00,21.27,21.27,21.21,21.21,12600.0,13.1262,13.1262,13.0892,13.0892,12600.0
2011-01-05 13:00:00,21.21,21.22,21.17,21.18,19050.0,13.0892,13.0954,13.0645,13.0707,19050.0
2011-01-05 13:30:00,21.18,21.18,21.15,21.16,14250.0,13.0707,13.0707,13.0522,13.0583,14250.0
2011-01-05 14:00:00,21.16,21.16,21.13,21.14,28350.0,13.0583,13.0583,13.0398,13.046,28350.0
2011-01-05 14:30:00,21.13,21.16,21.13,21.16,21300.0,13.0398,13.0583,13.0398,13.0583,21300.0
2011-01-05 15:00:00,21.16,21.23,21.16,21.2,35100.0,13.0583,13.1015,13.0583,13.083,35100.0
2011-01-05 15:30:00,21.2,21.23,21.19,21.2,95400.0,13.083,13.1015,13.0769,13.083,95400.0
2011-01-06 09:30:00,21.21,21.25,21.16,21.18,27450.0,13.0892,13.1139,13.0583,13.0707,27450.0
2011-01-06 10:00:00,21.17,21.2,21.17,21.19,19500.0,13.0645,13.083,13.0645,13.0769,19500.0
2011-01-06 10:30:00,21.19,21.2,21.11,21.13,25950.0,13.0769,13.083,13.0275,13.0398,25950.0
2011-01-06 11:00:00,21.13,21.14,21.08,21.13,14850.0,13.0398,13.046,13.009,13.0398,14850.0
2011-01-06 11:30:00,21.14,21.17,21.13,21.14,11100.0,13.046,13.0645,13.0398,13.046,11100.0
2011-01-06 12:00:00,21.14,21.14,21.11,21.12,19500.0,13.046,13.046,13.0275,13.0337,19500.0
2011-01-06 12:30:00,21.12,21.14,21.09,21.13,14700.0,13.0337,13.046,13.0151,13.0398,14700.0
2011-01-06 13:00:00,21.13,21.17,21.13,21.15,16950.0,13.0398,13.0645,13.0398,13.0522,16950.0
2011-01-06 13:30:00,21.15,21.23,21.15,21.23,19200.0,13.0522,13.1015,13.0522,13.1015,19200.0
2011-01-06 14:00:00,21.22,21.24,21.19,21.19,10500.0,13.0954,13.1077,13.0769,13.0769,10500.0
2011-01-06 14:30:00,21.19,21.19,21.13,21.15,52050.0,13.0769,13.0769,13.0398,13.0522,52050.0
2011-01-06 15:00:00,21.16,21.19,21.13,21.15,53100.0,13.0583,13.0769,13.0398,13.0522,53100.0
2011-01-06 15:30:00,21.15,21.23,21.13,21.21,81450.0,13.0522,13.1015,13.0398,13.0892,81450.0
2011-01-07 09:30:00,21.26,21.32,21.15,21.19,52050.0,13.1201,13.1571,13.0522,13.0769,52050.0
2011-01-07 10:00:00,21.18,21.24,21.15,21.22,32250.0,13.0707,13.1077,13.0522,13.0954,32250.0
2011-01-07 10:30:00,21.22,21.25,21.17,21.19,53400.0,13.0954,13.1139,13.0645,13.0769,53400.0
2011-01-07 11:00:00,21.18,21.22,21.15,21.18,45000.0,13.0707,13.0954,13.0522,13.0707,45000.0
2011-01-07 11:30:00,21.17,21.18,21.09,21.11,33600.0,13.0645,13.0707,13.0151,13.0275,33600.0
2011-01-07 12:00:00,21.1,21.14,21.09,21.09,31050.0,13.0213,13.046,13.0151,13.0151,31050.0
2011-01-07 12:30:00,21.09,21.13,21.05,21.13,67350.0,13.0151,13.0398,12.9905,13.0398,67350.0
2011-01-07 13:00:00,21.13,21.15,21.09,21.13,25050.0,13.0398,13.0522,13.0151,13.0398,25050.0
2011-01-07 13:30:00,21.13,21.14,21.06,21.07,17250.0,13.0398,13.046,12.9966,13.0028,17250.0
2011-01-07 14:00:00,21.07,21.11,21.06,21.11,14550.0,13.0028,13.0275,12.9966,13.0275,14550.0
2011-01-07 14:30:00,21.11,21.12,21.08,21.11,19650.0,13.0275,13.0337,13.009,13.0275,19650.0
2011-01-07 15:00:00,21.11,21.13,21.07,21.07,66000.0,13.0275,13.0398,13.0028,13.0028,66000.0
2011-01-07 15:30:00,21.07,21.19,21.07,21.19,146550.0,13.0028,13.0769,13.0028,13.0769,146550.0
2011-01-10 09:30:00,21.15,21.19,21.08,21.11,54300.0,13.0522,13.0769,13.009,13.0275,54300.0
2011-01-10 10:00:00,21.11,21.25,21.11,21.25,76350.0,13.0275,13.1139,13.0275,13.1139,76350.0
2011-01-10 10:30:00,21.25,21.29,21.25,21.28,40800.0,13.1139,13.1386,13.1139,13.1324,40800.0
2011-01-10 11:00:00,21.29,21.31,21.23,21.31,47850.0,13.1386,13.1509,13.1015,13.1509,47850.0
2011-01-10 11:30:00,21.31,21.32,21.25,21.29,42300.0,13.1509,13.1571,13.1139,13.1386,42300.0
2011-01-10 12:00:00,21.29,21.35,21.29,21.35,57900.0,13.1386,13.1756,13.1386,13.1756,57900.0
2011-01-10 12:30:00,21.35,21.4,21.33,21.39,64350.0,13.1756,13.2065,13.1633,13.2003,64350.0
2011-01-10 13:00:00,21.39,21.41,21.37,21.41,39600.0,13.2003,13.2126,13.1879,13.2126,39600.0
2011-01-10 13:30:00,21.4,21.43,21.38,21.43,52200.0,13.2065,13.225,13.1941,13.225,52200.0
2011-01-10 14:00:00,21.43,21.43,21.35,21.35,19650.0,13.225,13.225,13.1756,13.1756,19650.0
2011-01-10 14:30:00,21.36,21.4,21.35,21.39,38100.0,13.1818,13.2065,13.1756,13.2003,38100.0
2011-01-10 15:00:00,21.39,21.4,21.34,21.34,75450.0,13.2003,13.2065,13.1694,13.1694,75450.0
2011-01-10 15:30:00,21.34,21.35,21.29,21.31,135600.0,13.1694,13.1756,13.1386,13.1509,135600.0
2011-01-11 09:30:00,21.42,21.42,21.29,21.29,37950.0,13.2188,13.2188,13.1386,13.1386,37950.0
2011-01-11 10:00:00,21.29,21.33,21.26,21.3,26400.0,13.1386,13.1633,13.1201,13.1447,26400.0
2011-01-11 10:30:00,21.31,21.33,21.31,21.32,23700.0,13.1509,13.1633,13.1509,13.1571,23700.0
2011-01-11 11:00:00,21.32,21.36,21.32,21.33,19950.0,13.1571,13.1818,13.1571,13.1633,19950.0
2011-01-11 11:30:00,21.33,21.34,21.31,21.31,22350.0,13.1633,13.1694,13.1509,13.1509,22350.0
2011-01-11 12:00:00,21.31,21.35,21.3,21.33,37500.0,13.1509,13.1756,13.1447,13.1633,37500.0
2011-01-11 12:30:00,21.33,21.34,21.31,21.31,30900.0,13.1633,13.1694,13.1509,13.1509,30900.0
2011-01-11 13:00:00,21.31,21.31,21.23,21.3,37200.0,13.1509,13.1509,13.1015,13.1447,37200.0
2011-01-11 13:30:00,21.3,21.3,21.28,21.28,59700.0,13.1447,13.1447,13.1324,13.1324,59700.0
2011-01-11 14:00:00,21.28,21.31,21.27,21.31,29850.0,13.1324,13.1509,13.1262,13.1509,29850.0
2011-01-11 14:30:00,21.31,21.32,21.29,21.32,22050.0,13.1509,13.1571,13.1386,13.1571,22050.0
2011-01-11 15:00:00,21.32,21.39,21.32,21.39,49200.0,13.1571,13.2003,13.1571,13.2003,49200.0
2011-01-11 15:30:00,21.39,21.41,21.36,21.41,83850.0,13.2003,13.2126,13.1818,13.2126,83850.0
2011-01-12 09:30:00,21.56,21.59,21.51,21.55,33900.0,13.3052,13.3237,13.2743,13.299,33900.0
2011-01-12 10:00:00,21.55,21.63,21.53,21.63,33150.0,13.299,13.3484,13.2867,13.3484,33150.0
2011-01-12 10:30:00,21.63,21.65,21.58,21.59,56400.0,13.3484,13.3607,13.3175,13.3237,56400.0
2011-01-12 11:00:00,21.58,21.59,21.56,21.59,33150.0,13.3175,13.3237,13.3052,13.3237,33150.0
2011-01-12 11:30:00,21.58,21.59,21.57,21.57,7650.0,13.3175,13.3237,13.3114,13.3114,7650.0
2011-01-12 12:00:00,21.57,21.59,21.55,21.59,11700.0,13.3114,13.3237,13.299,13.3237,11700.0
2011-01-12 12:30:00,21.58,21.61,21.56,21.61,21000.0,13.3175,13.3361,13.3052,13.3361,21000.0
2011-01-12 13:00:00,21.61,21.61,21.57,21.58,37050.0,13.3361,13.3361,13.3114,13.3175,37050.0
2011-01-12 13:30:00,21.58,21.58,21.55,21.55,17850.0,13.3175,13.3175,13.299,13.299,17850.0
2011-01-12 14:00:00,21.57,21.57,21.54,21.55,31500.0,13.3114,13.3114,13.2929,13.299,31500.0
2011-01-12 14:30:00,21.54,21.56,21.53,21.53,15450.0,13.2929,13.3052,13.2867,13.2867,15450.0
2011-01-12 15:00:00,21.54,21.55,21.48,21.49,28050.0,13.2929,13.299,13.2558,13.262,28050.0
2011-01-12 15:30:00,21.49,21.53,21.48,21.52,76500.0,13.262,13.2867,13.2558,13.2805,76500.0
2011-01-13 09:30:00,21.53,21.57,21.43,21.45,51900.0,13.2867,13.3114,13.225,13.2373,51900.0
2011-01-13 10:00:00,21.45,21.45,21.4,21.43,90750.0,13.2373,13.2373,13.2065,13.225,90750.0
2011-01-13 10:30:00,21.42,21.59,21.41,21.59,68250.0,13.2188,13.3237,13.2126,13.3237,68250.0
2011-01-13 11:00:00,21.59,21.59,21.52,21.52,24000.0,13.3237,13.3237,13.2805,13.2805,24000.0
2011-01-13 11:30:00,21.53,21.54,21.51,21.54,28650.0,13.2867,13.2929,13.2743,13.2929,28650.0
2011-01-13 12:00:00,21.54,21.6,21.53,21.58,40650.0,13.2929,13.3299,13.2867,13.3175,40650.0
2011-01-13 12:30:00,21.57,21.58,21.55,21.55,19800.0,13.3114,13.3175,13.299,13.299,19800.0
2011-01-13 13:00:00,21.55,21.6,21.53,21.59,31950.0,13.299,13.3299,13.2867,13.3237,31950.0
2011-01-13 13:30:00,21.6,21.6,21.55,21.57,22650.0,13.3299,13.3299,13.299,13.3114,22650.0
2011-01-13 14:00:00,21.57,21.59,21.53,21.53,23700.0,13.3114,13.3237,13.2867,13.2867,23700.0
2011-01-13 14:30:00,21.53,21.56,21.53,21.56,27450.0,13.2867,13.3052,13.2867,13.3052,27450.0
2011-01-13 15:00:00,21.55,21.63,21.55,21.61,131100.0,13.299,13.3484,13.299,13.3361,131100.0
2011-01-13 15:30:00,21.6,21.63,21.57,21.61,91650.0,13.3299,13.3484,13.3114,13.3361,91650.0
2011-01-14 09:30:00,21.55,21.73,21.55,21.73,50100.0,13.299,13.4101,13.299,13.4101,50100.0
2011-01-14 10:00:00,21.75,21.79,21.73,21.75,53400.0,13.4224,13.4471,13.4101,13.4224,53400.0
2011-01-14 10:30:00,21.75,21.78,21.73,21.74,46200.0,13.4224,13.441,13.4101,13.4163,46200.0
2011-01-14 11:00:00,21.73,21.77,21.73,21.77,36150.0,13.4101,13.4348,13.4101,13.4348,36150.0
2011-01-14 11:30:00,21.77,21.77,21.74,21.75,27900.0,13.4348,13.4348,13.4163,13.4224,27900.0
2011-01-14 12:00:00,21.75,21.75,21.71,21.71,34050.0,13.4224,13.4224,13.3978,13.3978,34050.0
2011-01-14 12:30:00,21.71,21.71,21.69,21.69,32550.0,13.3978,13.3978,13.3854,13.3854,32550.0
2011-01-14 13:00:00,21.7,21.7,21.66,21.67,33900.0,13.3916,13.3916,13.3669,13.3731,33900.0
2011-01-14 13:30:00,21.67,21.7,21.66,21.7,89700.0,13.3731,13.3916,13.3669,13.3916,89700.0
2011-01-14 14:00:00,21.7,21.73,21.7,21.73,21450.0,13.3916,13.4101,13.3916,13.4101,21450.0
2011-01-14 14:30:00,21.73,21.73,21.7,21.71,30450.0,13.4101,13.4101,13.3916,13.3978,30450.0
2011-01-14 15:00:00,21.71,21.72,21.69,21.71,37200.0,13.3978,13.4039,13.3854,13.3978,37200.0
2011-01-14 15:30:00,21.71,21.75,21.7,21.73,106500.0,13.3978,13.4224,13.3916,13.4101,106500.0
2011-01-18 09:30:00,21.73,21.85,21.71,21.82,58200.0,13.4101,13.4842,13.3978,13.4656,58200.0
2011-01-18 10:00:00,21.82,21.89,21.78,21.87,124350.0,13.4656,13.5088,13.441,13.4965,124350.0
2011-01-18 10:30:00,21.87,21.87,21.81,21.83,25950.0,13.4965,13.4965,13.4595,13.4718,25950.0
2011-01-18 11:00:00,21.82,21.83,21.79,21.81,58350.0,13.4656,13.4718,13.4471,13.4595,58350.0
2011-01-18 11:30:00,21.81,21.87,21.81,21.87,21450.0,13.4595,13.4965,13.4595,13.4965,21450.0
2011-01-18 12:00:00,21.87,21.87,21.81,21.81,38250.0,13.4965,13.4965,13.4595,13.4595,38250.0
2011-01-18 12:30:00,21.81,21.85,21.79,21.83,50400.0,13.4595,13.4842,13.4471,13.4718,50400.0
2011-01-18 13:00:00,21.84,21.85,21.82,21.83,15300.0,13.478,13.4842,13.4656,13.4718,15300.0
2011-01-18 13:30:00,21.84,21.84,21.81,21.81,17700.0,13.478,13.478,13.4595,13.4595,17700.0
2011-01-18 14:00:00,21.81,21.83,21.81,21.83,12300.0,13.4595,13.4718,13.4595,13.4718,12300.0
2011-01-18 14:30:00,21.83,21.85,21.81,21.83,47400.0,13.4718,13.4842,13.4595,13.4718,47400.0
2011-01-18 15:00:00,21.83,21.87,21.83,21.85,209850.0,13.4718,13.4965,13.4718,13.4842,209850.0
2011-01-18 15:30:00,21.86,21.93,21.86,21.9,385650.0,13.4903,13.5335,13.4903,13.515,385650.0
2011-01-19 09:30:00,21.91,21.95,21.84,21.85,36000.0,13.5212,13.5459,13.478,13.4842,36000.0
2011-01-19 10:00:00,21.86,21.89,21.81,21.81,99150.0,13.4903,13.5088,13.4595,13.4595,99150.0
2011-01-19 10:30:00,21.81,21.85,21.81,21.85,153750.0,13.4595,13.4842,13.4595,13.4842,153750.0
2011-01-19 11:00:00,21.84,21.84,21.78,21.78,40350.0,13.478,13.478,13.441,13.441,40350.0
2011-01-19 11:30:00,21.78,21.81,21.75,21.75,42900.0,13.441,13.4595,13.4224,13.4224,42900.0
2011-01-19 12:00:00,21.75,21.75,21.73,21.74,54000.0,13.4224,13.4224,13.4101,13.4163,54000.0
2011-01-19 12:30:00,21.73,21.73,21.69,21.71,85950.0,13.4101,13.4101,13.3854,13.3978,85950.0
2011-01-19 13:00:00,21.7,21.75,21.69,21.75,66450.0,13.3916,13.4224,13.3854,13.4224,66450.0
2011-01-19 13:30:00,21.75,21.78,21.73,21.74,25350.0,13.4224,13.441,13.4101,13.4163,25350.0
2011-01-19 14:00:00,21.74,21.81,21.74,21.79,59100.0,13.4163,13.4595,13.4163,13.4471,59100.0
2011-01-19 14:30:00,21.78,21.79,21.75,21.75,39150.0,13.441,13.4471,13.4224,13.4224,39150.0
2011-01-19 15:00:00,21.75,21.76,21.71,21.72,77100.0,13.4224,13.4286,13.3978,13.4039,77100.0
2011-01-19 15:30:00,21.72,21.73,21.68,21.72,131100.0,13.4039,13.4101,13.3793,13.4039,131100.0
2011-01-20 09:30:00,21.62,21.81,21.58,21.8,60300.0,13.3422,13.4595,13.3175,13.4533,60300.0
2011-01-20 10:00:00,21.78,21.82,21.63,21.69,41100.0,13.441,13.4656,13.3484,13.3854,41100.0
2011-01-20 10:30:00,21.68,21.74,21.66,21.67,44850.0,13.3793,13.4163,13.3669,13.3731,44850.0
2011-01-20 11:00:00,21.67,21.71,21.67,21.69,14400.0,13.3731,13.3978,13.3731,13.3854,14400.0
2011-01-20 11:30:00,21.68,21.71,21.67,21.7,25350.0,13.3793,13.3978,13.3731,13.3916,25350.0
2011-01-20 12:00:00,21.7,21.71,21.65,21.69,17250.0,13.3916,13.3978,13.3607,13.3854,17250.0
2011-01-20 12:30:00,21.69,21.71,21.69,21.69,22050.0,13.3854,13.3978,13.3854,13.3854,22050.0
2011-01-20 13:00:00,21.7,21.7,21.64,21.65,22200.0,13.3916,13.3916,13.3546,13.3607,22200.0
2011-01-20 13:30:00,21.65,21.71,21.65,21.71,13350.0,13.3607,13.3978,13.3607,13.3978,13350.0
2011-01-20 14:00:00,21.71,21.77,21.69,21.69,64200.0,13.3978,13.4348,13.3854,13.3854,64200.0
2011-01-20 14:30:00,21.69,21.72,21.63,21.65,40950.0,13.3854,13.4039,13.3484,13.3607,40950.0
2011-01-20 15:00:00,21.64,21.65,21.57,21.58,77700.0,13.3546,13.3607,13.3114,13.3175,77700.0
2011-01-20 15:30:00,21.58,21.59,21.53,21.57,196050.0,13.3175,13.3237,13.2867,13.3114,196050.0
2011-01-21 09:30:00,21.67,21.67,21.53,21.55,21750.0,13.3731,13.3731,13.2867,13.299,21750.0
2011-01-21 10:00:00,21.57,21.57,21.48,21.49,37800.0,13.3114,13.3114,13.2558,13.262,37800.0
2011-01-21 10:30:00,21.51,21.53,21.48,21.49,45000.0,13.2743,13.2867,13.2558,13.262,45000.0
2011-01-21 11:00:00,21.49,21.49,21.41,21.45,38550.0,13.262,13.262,13.2126,13.2373,38550.0
2011-01-21 11:30:00,21.45,21.47,21.43,21.47,28500.0,13.2373,13.2497,13.225,13.2497,28500.0
2011-01-21 12:00:00,21.48,21.51,21.45,21.5,32100.0,13.2558,13.2743,13.2373,13.2682,32100.0
2011-01-21 12:30:00,21.51,21.52,21.48,21.49,31350.0,13.2743,13.2805,13.2558,13.262,31350.0
2011-01-21 13:00:00,21.51,21.55,21.5,21.5,19950.0,13.2743,13.299,13.2682,13.2682,19950.0
2011-01-21 13:30:00,21.5,21.53,21.49,21.53,19800.0,13.2682,13.2867,13.262,13.2867,19800.0
2011-01-21 14:00:00,21.53,21.54,21.51,21.51,18600.0,13.2867,13.2929,13.2743,13.2743,18600.0
2011-01-21 14:30:00,21.53,21.55,21.52,21.55,26550.0,13.2867,13.299,13.2805,13.299,26550.0
2011-01-21 15:00:00,21.55,21.56,21.54,21.54,33000.0,13.299,13.3052,13.2929,13.2929,33000.0
2011-01-21 15:30:00,21.54,21.56,21.53,21.54,85200.0,13.2929,13.3052,13.2867,13.2929,85200.0
2011-01-24 09:30:00,21.52,21.67,21.51,21.64,22650.0,13.2805,13.3731,13.2743,13.3546,22650.0
2011-01-24 10:00:00,21.63,21.69,21.61,21.69,20550.0,13.3484,13.3854,13.3361,13.3854,20550.0
2011-01-24 10:30:00,21.69,21.72,21.69,21.72,24150.0,13.3854,13.4039,13.3854,13.4039,24150.0
2011-01-24 11:00:00,21.71,21.75,21.71,21.75,62100.0,13.3978,13.4224,13.3978,13.4224,62100.0
2011-01-24 11:30:00,21.76,21.77,21.73,21.73,17550.0,13.4286,13.4348,13.4101,13.4101,17550.0
2011-01-24 12:00:00,21.73,21.75,21.73,21.73,24150.0,13.4101,13.4224,13.4101,13.4101,24150.0
2011-01-24 12:30:00,21.73,21.76,21.73,21.75,59550.0,13.4101,13.4286,13.4101,13.4224,59550.0
2011-01-24 13:00:00,21.76,21.81,21.75,21.8,25050.0,13.4286,13.4595,13.4224,13.4533,25050.0
2011-01-24 13:30:00,21.8,21.83,21.79,21.83,49950.0,13.4533,13.4718,13.4471,13.4718,49950.0
2011-01-24 14:00:00,21.83,21.87,21.82,21.85,34950.0,13.4718,13.4965,13.4656,13.4842,34950.0
2011-01-24 14:30:00,21.84,21.86,21.83,21.83,57150.0,13.478,13.4903,13.4718,13.4718,57150.0
2011-01-24 15:00:00,21.83,21.84,21.78,21.78,44550.0,13.4718,13.478,13.441,13.441,44550.0
2011-01-24 15:30:00,21.78,21.79,21.74,21.77,90600.0,13.441,13.4471,13.4163,13.4348,90600.0
2011-01-25 09:30:00,21.66,21.73,21.66,21.69,58650.0,13.3669,13.4101,13.3669,13.3854,58650.0
2011-01-25 10:00:00,21.69,21.71,21.62,21.63,65550.0,13.3854,13.3978,13.3422,13.3484,65550.0
2011-01-25 10:30:00,21.63,21.69,21.63,21.67,29550.0,13.3484,13.3854,13.3484,13.3731,29550.0
2011-01-25 11:00:00,21.67,21.68,21.6,21.6,30600.0,13.3731,13.3793,13.3299,13.3299,30600.0
2011-01-25 11:30:00,21.59,21.63,21.57,21.61,22350.0,13.3237,13.3484,13.3114,13.3361,22350.0
2011-01-25 12:00:00,21.61,21.67,21.61,21.67,25500.0,13.3361,13.3731,13.3361,13.3731,25500.0
2011-01-25 12:30:00,21.67,21.68,21.64,21.67,20250.0,13.3731,13.3793,13.3546,13.3731,20250.0
2011-01-25 13:00:00,21.67,21.71,21.67,21.69,30300.0,13.3731,13.3978,13.3731,13.3854,30300.0
2011-01-25 13:30:00,21.7,21.73,21.69,21.73,34800.0,13.3916,13.4101,13.3854,13.4101,34800.0
2011-01-25 14:00:00,21.73,21.73,21.68,21.69,25500.0,13.4101,13.4101,13.3793,13.3854,25500.0
2011-01-25 14:30:00,21.69,21.75,21.69,21.74,49500.0,13.3854,13.4224,13.3854,13.4163,49500.0
2011-01-25 15:00:00,21.74,21.76,21.72,21.73,96300.0,13.4163,13.4286,13.4039,13.4101,96300.0
2011-01-25 15:30:00,21.73,21.82,21.69,21.82,168000.0,13.4101,13.4656,13.3854,13.4656,168000.0
2011-01-26 09:30:00,21.81,21.97,21.8,21.87,36150.0,13.4595,13.5582,13.4533,13.4965,36150.0
2011-01-26 10:00:00,21.87,21.97,21.76,21.97,69750.0,13.4965,13.5582,13.4286,13.5582,69750.0
2011-01-26 10:30:00,21.98,22.01,21.91,22.01,80400.0,13.5644,13.5829,13.5212,13.5829,80400.0
2011-01-26 11:00:00,22.01,22.08,21.97,21.97,46650.0,13.5829,13.6261,13.5582,13.5582,46650.0
2011-01-26 11:30:00,21.96,21.99,21.9,21.95,46500.0,13.552,13.5706,13.515,13.5459,46500.0
2011-01-26 12:00:00,21.95,22.0,21.93,21.97,19050.0,13.5459,13.5767,13.5335,13.5582,19050.0
2011-01-26 12:30:00,21.96,22.0,21.93,22.0,31650.0,13.552,13.5767,13.5335,13.5767,31650.0
2011-01-26 13:00:00,21.99,22.02,21.96,21.99,125550.0,13.5706,13.5891,13.552,13.5706,125550.0
2011-01-26 13:30:00,21.99,22.03,21.99,22.01,22950.0,13.5706,13.5952,13.5706,13.5829,22950.0
2011-01-26 14:00:00,22.01,22.02,21.96,21.99,30600.0,13.5829,13.5891,13.552,13.5706,30600.0
2011-01-26 14:30:00,21.99,22.03,21.97,22.03,30600.0,13.5706,13.5952,13.5582,13.5952,30600.0
2011-01-26 15:00:00,22.03,22.07,22.01,22.07,51450.0,13.5952,13.6199,13.5829,13.6199,51450.0
2011-01-26 15:30:00,22.07,22.07,21.73,22.07,196050.0,13.6199,13.6199,13.4101,13.6199,196050.0
2011-01-27 09:30:00,21.72,21.9,21.72,21.83,102450.0,13.4039,13.515,13.4039,13.4718,102450.0
2011-01-27 10:00:00,21.83,21.86,21.79,21.84,62850.0,13.4718,13.4903,13.4471,13.478,62850.0
2011-01-27 10:30:00,21.84,21.89,21.79,21.86,158400.0,13.478,13.5088,13.4471,13.4903,158400.0
2011-01-27 11:00:00,21.87,21.87,21.8,21.81,39000.0,13.4965,13.4965,13.4533,13.4595,39000.0
2011-01-27 11:30:00,21.81,21.84,21.77,21.78,48000.0,13.4595,13.478,13.4348,13.441,48000.0
2011-01-27 12:00:00,21.78,21.81,21.73,21.73,37050.0,13.441,13.4595,13.4101,13.4101,37050.0
2011-01-27 12:30:00,21.73,21.76,21.67,21.73,70650.0,13.4101,13.4286,13.3731,13.4101,70650.0
2011-01-27 13:00:00,21.75,21.81,21.74,21.79,19650.0,13.4224,13.4595,13.4163,13.4471,19650.0
2011-01-27 13:30:00,21.79,21.81,21.79,21.81,25800.0,13.4471,13.4595,13.4471,13.4595,25800.0
2011-01-27 14:00:00,21.82,21.83,21.78,21.78,35100.0,13.4656,13.4718,13.441,13.441,35100.0
2011-01-27 14:30:00,21.79,21.84,21.78,21.81,54000.0,13.4471,13.478,13.441,13.4595,54000.0
2011-01-27 15:00:00,21.81,21.84,21.79,21.83,71700.0,13.4595,13.478,13.4471,13.4718,71700.0
2011-01-27 15:30:00,21.83,21.84,21.71,21.72,358050.0,13.4718,13.478,13.3978,13.4039,358050.0
2011-01-28 09:30:00,21.67,21.86,21.67,21.83,37500.0,13.3731,13.4903,13.3731,13.4718,37500.0
2011-01-28 10:00:00,21.85,21.85,21.69,21.71,33750.0,13.4842,13.4842,13.3854,13.3978,33750.0
2011-01-28 10:30:00,21.69,21.7,21.63,21.64,25350.0,13.3854,13.3916,13.3484,13.3546,25350.0
2011-01-28 11:00:00,21.63,21.63,21.54,21.55,30600.0,13.3484,13.3484,13.2929,13.299,30600.0
2011-01-28 11:30:00,21.55,21.55,21.47,21.47,26850.0,13.299,13.299,13.2497,13.2497,26850.0
2011-01-28 12:00:00,21.48,21.48,21.43,21.43,28200.0,13.2558,13.2558,13.225,13.225,28200.0
2011-01-28 12:30:00,21.43,21.45,21.41,21.42,28200.0,13.225,13.2373,13.2126,13.2188,28200.0
2011-01-28 13:00:00,21.43,21.43,21.37,21.39,32400.0,13.225,13.225,13.1879,13.2003,32400.0
2011-01-28 13:30:00,21.39,21.42,21.37,21.41,33300.0,13.2003,13.2188,13.1879,13.2126,33300.0
2011-01-28 14:00:00,21.42,21.42,21.37,21.41,29850.0,13.2188,13.2188,13.1879,13.2126,29850.0
2011-01-28 14:30:00,21.41,21.42,21.37,21.38,55950.0,13.2126,13.2188,13.1879,13.1941,55950.0
2011-01-28 15:00:00,21.38,21.42,21.31,21.32,111300.0,13.1941,13.2188,13.1509,13.1571,111300.0
2011-01-28 15:30:00,21.32,21.34,21.29,21.3,225750.0,13.1571,13.1694,13.1386,13.1447,225750.0
2011-01-31 09:30:00,21.2,21.2,20.63,21.0,257700.0,13.083,13.083,12.7313,12.9596,257700.0
2011-01-31 10:00:00,20.99,21.02,20.94,20.99,121200.0,12.9534,12.9719,12.9226,12.9534,121200.0
2011-01-31 10:30:00,20.99,21.01,20.97,20.99,110850.0,12.9534,12.9658,12.9411,12.9534,110850.0
2011-01-31 11:00:00,20.99,21.01,20.94,20.95,146400.0,12.9534,12.9658,12.9226,12.9287,146400.0
2011-01-31 11:30:00,20.95,20.99,20.93,20.98,55500.0,12.9287,12.9534,12.9164,12.9473,55500.0
2011-01-31 12:00:00,20.98,21.05,20.98,21.05,60300.0,12.9473,12.9905,12.9473,12.9905,60300.0
2011-01-31 12:30:00,21.05,21.12,21.05,21.1,50250.0,12.9905,13.0337,12.9905,13.0213,50250.0
2011-01-31 13:00:00,21.1,21.13,21.02,21.02,72000.0,13.0213,13.0398,12.9719,12.9719,72000.0
2011-01-31 13:30:00,21.03,21.03,20.98,21.01,75750.0,12.9781,12.9781,12.9473,12.9658,75750.0
2011-01-31 14:00:00,21.01,21.02,20.97,21.01,69900.0,12.9658,12.9719,12.9411,12.9658,69900.0
2011-01-31 14:30:00,21.01,21.02,20.95,20.99,120450.0,12.9658,12.9719,12.9287,12.9534,120450.0
2011-01-31 15:00:00,20.99,21.01,20.95,20.97,151650.0,12.9534,12.9658,12.9287,12.9411,151650.0
2011-01-31 15:30:00,20.97,20.98,20.9,20.91,291600.0,12.9411,12.9473,12.8979,12.9041,291600.0
2011-02-01 09:30:00,20.95,20.97,20.7,20.77,161700.0,12.9287,12.9411,12.7745,12.8177,161700.0
2011-02-01 10:00:00,20.77,20.95,20.75,20.95,140250.0,12.8177,12.9287,12.8053,12.9287,140250.0
2011-02-01 10:30:00,20.94,20.94,20.89,20.92,76050.0,12.9226,12.9226,12.8917,12.9102,76050.0
2011-02-01 11:00:00,20.92,20.95,20.91,20.93,103350.0,12.9102,12.9287,12.9041,12.9164,103350.0
2011-02-01 11:30:00,20.93,21.01,20.91,21.01,51450.0,12.9164,12.9658,12.9041,12.9658,51450.0
2011-02-01 12:00:00,21.01,21.07,21.01,21.03,63600.0,12.9658,13.0028,12.9658,12.9781,63600.0
2011-02-01 12:30:00,21.04,21.07,20.99,21.07,106350.0,12.9843,13.0028,12.9534,13.0028,106350.0
2011-02-01 13:00:00,21.07,21.17,21.07,21.17,36600.0,13.0028,13.0645,13.0028,13.0645,36600.0
2011-02-01 13:30:00,21.16,21.17,21.11,21.13,51900.0,13.0583,13.0645,13.0275,13.0398,51900.0
2011-02-01 14:00:00,21.13,21.13,21.11,21.11,46650.0,13.0398,13.0398,13.0275,13.0275,46650.0
2011-02-01 14:30:00,21.11,21.11,21.05,21.07,83550.0,13.0275,13.0275,12.9905,13.0028,83550.0
2011-02-01 15:00:00,21.07,21.11,21.03,21.11,114000.0,13.0028,13.0275,12.9781,13.0275,114000.0
2011-02-01 15:30:00,21.11,21.24,21.11,21.21,243900.0,13.0275,13.1077,13.0275,13.0892,243900.0
2011-02-02 09:30:00,21.12,21.29,21.07,21.27,167700.0,13.0337,13.1386,13.0028,13.1262,167700.0
2011-02-02 10:00:00,21.27,21.37,21.27,21.36,63600.0,13.1262,13.1879,13.1262,13.1818,63600.0
2011-02-02 10:30:00,21.37,21.39,21.32,21.33,37950.0,13.1879,13.2003,13.1571,13.1633,37950.0
2011-02-02 11:00:00,21.32,21.35,21.32,21.35,42150.0,13.1571,13.1756,13.1571,13.1756,42150.0
2011-02-02 11:30:00,21.35,21.35,21.33,21.34,37200.0,13.1756,13.1756,13.1633,13.1694,37200.0
2011-02-02 12:00:00,21.35,21.38,21.32,21.32,37050.0,13.1756,13.1941,13.1571,13.1571,37050.0
2011-02-02 12:30:00,21.32,21.33,21.27,21.29,34650.0,13.1571,13.1633,13.1262,13.1386,34650.0
2011-02-02 13:00:00,21.29,21.31,21.28,21.3,18600.0,13.1386,13.1509,13.1324,13.1447,18600.0
2011-02-02 13:30:00,21.3,21.31,21.29,21.29,25650.0,13.1447,13.1509,13.1386,13.1386,25650.0
2011-02-02 14:00:00,21.29,21.3,21.27,21.27,27450.0,13.1386,13.1447,13.1262,13.1262,27450.0
2011-02-02 14:30:00,21.27,21.28,21.25,21.27,61200.0,13.1262,13.1324,13.1139,13.1262,61200.0
2011-02-02 15:00:00,21.27,21.28,21.25,21.26,64350.0,13.1262,13.1324,13.1139,13.1201,64350.0
2011-02-02 15:30:00,21.26,21.27,21.19,21.21,184350.0,13.1201,13.1262,13.0769,13.0892,184350.0
2011-02-03 09:30:00,21.17,21.19,21.05,21.17,87300.0,13.0645,13.0769,12.9905,13.0645,87300.0
2011-02-03 10:00:00,21.17,21.17,21.07,21.1,88200.0,13.0645,13.0645,13.0028,13.0213,88200.0
2011-02-03 10:30:00,21.09,21.15,21.07,21.15,45450.0,13.0151,13.0522,13.0028,13.0522,45450.0
2011-02-03 11:00:00,21.15,21.21,21.14,21.21,56400.0,13.0522,13.0892,13.046,13.0892,56400.0
2011-02-03 11:30:00,21.21,21.33,21.21,21.33,54600.0,13.0892,13.1633,13.0892,13.1633,54600.0
2011-02-03 12:00:00,21.33,21.33,21.23,21.25,78450.0,13.1633,13.1633,13.1015,13.1139,78450.0
2011-02-03 12:30:00,21.25,21.25,21.22,21.23,42300.0,13.1139,13.1139,13.0954,13.1015,42300.0
2011-02-03 13:00:00,21.23,21.23,21.21,21.23,34050.0,13.1015,13.1015,13.0892,13.1015,34050.0
2011-02-03 13:30:00,21.22,21.22,21.17,21.2,89250.0,13.0954,13.0954,13.0645,13.083,89250.0
2011-02-03 14:00:00,21.21,21.23,21.19,21.21,32100.0,13.0892,13.1015,13.0769,13.0892,32100.0
2011-02-03 14:30:00,21.21,21.26,21.21,21.26,15150.0,13.0892,13.1201,13.0892,13.1201,15150.0
2011-02-03 15:00:00,21.26,21.32,21.26,21.31,25200.0,13.1201,13.1571,13.1201,13.1509,25200.0
2011-02-03 15:30:00,21.32,21.33,21.25,21.26,151950.0,13.1571,13.1633,13.1139,13.1201,151950.0
2011-02-04 09:30:00,21.29,21.38,21.26,21.3,51600.0,13.1386,13.1941,13.1201,13.1447,51600.0
2011-02-04 10:00:00,21.3,21.35,21.28,21.33,26550.0,13.1447,13.1756,13.1324,13.1633,26550.0
2011-02-04 10:30:00,21.34,21.34,21.26,21.31,35700.0,13.1694,13.1694,13.1201,13.1509,35700.0
2011-02-04 11:00:00,21.3,21.35,21.27,21.33,23850.0,13.1447,13.1756,13.1262,13.1633,23850.0
2011-02-04 11:30:00,21.33,21.39,21.33,21.35,29850.0,13.1633,13.2003,13.1633,13.1756,29850.0
2011-02-04 12:00:00,21.35,21.39,21.35,21.36,50250.0,13.1756,13.2003,13.1756,13.1818,50250.0
2011-02-04 12:30:00,21.37,21.37,21.35,21.36,26700.0,13.1879,13.1879,13.1756,13.1818,26700.0
2011-02-04 13:00:00,21.36,21.4,21.35,21.39,24000.0,13.1818,13.2065,13.1756,13.2003,24000.0
2011-02-04 13:30:00,21.39,21.42,21.38,21.41,20550.0,13.2003,13.2188,13.1941,13.2126,20550.0
2011-02-04 14:00:00,21.41,21.42,21.34,21.35,44700.0,13.2126,13.2188,13.1694,13.1756,44700.0
2011-02-04 14:30:00,21.35,21.35,21.32,21.33,27000.0,13.1756,13.1756,13.1571,13.1633,27000.0
2011-02-04 15:00:00,21.33,21.37,21.33,21.35,38400.0,13.1633,13.1879,13.1633,13.1756,38400.0
2011-02-04 15:30:00,21.35,21.42,21.33,21.35,142350.0,13.1756,13.2188,13.1633,13.1756,142350.0
2011-02-07 09:30:00,21.39,21.45,21.35,21.36,70650.0,13.2003,13.2373,13.1756,13.1818,70650.0
2011-02-07 10:00:00,21.36,21.38,21.29,21.29,55500.0,13.1818,13.1941,13.1386,13.1386,55500.0
2011-02-07 10:30:00,21.29,21.29,21.25,21.25,47250.0,13.1386,13.1386,13.1139,13.1139,47250.0
2011-02-07 11:00:00,21.25,21.27,21.22,21.23,48750.0,13.1139,13.1262,13.0954,13.1015,48750.0
2011-02-07 11:30:00,21.23,21.24,21.22,21.23,40650.0,13.1015,13.1077,13.0954,13.1015,40650.0
2011-02-07 12:00:00,21.23,21.25,21.23,21.24,23850.0,13.1015,13.1139,13.1015,13.1077,23850.0
2011-02-07 12:30:00,21.23,21.25,21.23,21.25,26850.0,13.1015,13.1139,13.1015,13.1139,26850.0
2011-02-07 13:00:00,21.24,21.27,21.24,21.27,21750.0,13.1077,13.1262,13.1077,13.1262,21750.0
2011-02-07 13:30:00,21.27,21.27,21.26,21.27,24150.0,13.1262,13.1262,13.1201,13.1262,24150.0
2011-02-07 14:00:00,21.28,21.29,21.27,21.29,35550.0,13.1324,13.1386,13.1262,13.1386,35550.0
2011-02-07 14:30:00,21.29,21.3,21.26,21.27,41700.0,13.1386,13.1447,13.1201,13.1262,41700.0
2011-02-07 15:00:00,21.27,21.29,21.25,21.26,47400.0,13.1262,13.1386,13.1139,13.1201,47400.0
2011-02-07 15:30:00,21.26,21.31,21.25,21.3,180600.0,13.1201,13.1509,13.1139,13.1447,180600.0
2011-02-08 09:30:00,21.39,21.39,21.23,21.25,38550.0,13.2003,13.2003,13.1015,13.1139,38550.0
2011-02-08 10:00:00,21.25,21.27,21.19,21.19,26700.0,13.1139,13.1262,13.0769,13.0769,26700.0
2011-02-08 10:30:00,21.2,21.2,21.15,21.16,30600.0,13.083,13.083,13.0522,13.0583,30600.0
2011-02-08 11:00:00,21.16,21.18,21.13,21.16,41400.0,13.0583,13.0707,13.0398,13.0583,41400.0
2011-02-08 11:30:00,21.15,21.21,21.15,21.17,22800.0,13.0522,13.0892,13.0522,13.0645,22800.0
2011-02-08 12:00:00,21.18,21.2,21.17,21.17,19800.0,13.0707,13.083,13.0645,13.0645,19800.0
2011-02-08 12:30:00,21.18,21.19,21.16,21.17,27600.0,13.0707,13.0769,13.0583,13.0645,27600.0
2011-02-08 13:00:00,21.17,21.17,21.14,21.14,17700.0,13.0645,13.0645,13.046,13.046,17700.0
2011-02-08 13:30:00,21.15,21.17,21.15,21.15,23850.0,13.0522,13.0645,13.0522,13.0522,23850.0
2011-02-08 14:00:00,21.15,21.17,21.15,21.16,23100.0,13.0522,13.0645,13.0522,13.0583,23100.0
2011-02-08 14:30:00,21.17,21.19,21.15,21.15,27450.0,13.0645,13.0769,13.0522,13.0522,27450.0
2011-02-08 15:00:00,21.15,21.19,21.12,21.12,90150.0,13.0522,13.0769,13.0337,13.0337,90150.0
2011-02-08 15:30:00,21.13,21.17,21.11,21.12,280050.0,13.0398,13.0645,13.0275,13.0337,280050.0
2011-02-09 09:30:00,21.14,21.14,20.94,20.99,54150.0,13.046,13.046,12.9226,12.9534,54150.0
2011-02-09 10:00:00,20.98,21.05,20.97,20.98,45450.0,12.9473,12.9905,12.9411,12.9473,45450.0
2011-02-09 10:30:00,20.97,21.01,20.95,20.96,67950.0,12.9411,12.9658,12.9287,12.9349,67950.0
2011-02-09 11:00:00,20.95,20.97,20.91,20.93,60600.0,12.9287,12.9411,12.9041,12.9164,60600.0
2011-02-09 11:30:00,20.93,20.99,20.93,20.95,38850.0,12.9164,12.9534,12.9164,12.9287,38850.0
2011-02-09 12:00:00,20.94,20.97,20.92,20.96,29850.0,12.9226,12.9411,12.9102,12.9349,29850.0
2011-02-09 12:30:00,20.97,20.97,20.94,20.96,24600.0,12.9411,12.9411,12.9226,12.9349,24600.0
2011-02-09 13:00:00,20.96,21.0,20.95,20.98,26400.0,12.9349,12.9596,12.9287,12.9473,26400.0
2011-02-09 13:30:00,20.98,20.99,20.95,20.95,18750.0,12.9473,12.9534,12.9287,12.9287,18750.0
2011-02-09 14:00:00,20.95,20.97,20.93,20.96,29700.0,12.9287,12.9411,12.9164,12.9349,29700.0
2011-02-09 14:30:00,20.97,20.97,20.94,20.96,30750.0,12.9411,12.9411,12.9226,12.9349,30750.0
2011-02-09 15:00:00,20.97,20.99,20.96,20.98,51600.0,12.9411,12.9534,12.9349,12.9473,51600.0
2011-02-09 15:30:00,20.98,21.01,20.95,21.01,187200.0,12.9473,12.9658,12.9287,12.9658,187200.0
2011-02-10 09:30:00,20.89,20.97,20.66,20.86,323850.0,12.8917,12.9411,12.7498,12.8732,323850.0
2011-02-10 10:00:00,20.87,20.87,20.67,20.68,164850.0,12.8794,12.8794,12.756,12.7621,164850.0
2011-02-10 10:30:00,20.69,20.84,20.66,20.81,141900.0,12.7683,12.8609,12.7498,12.8424,141900.0
2011-02-10 11:00:00,20.81,20.97,20.8,20.97,119850.0,12.8424,12.9411,12.8362,12.9411,119850.0
2011-02-10 11:30:00,20.97,20.99,20.93,20.95,50100.0,12.9411,12.9534,12.9164,12.9287,50100.0
2011-02-10 12:00:00,20.94,20.95,20.91,20.94,39300.0,12.9226,12.9287,12.9041,12.9226,39300.0
2011-02-10 12:30:00,20.95,20.97,20.89,20.89,43950.0,12.9287,12.9411,12.8917,12.8917,43950.0
2011-02-10 13:00:00,20.88,20.9,20.85,20.89,51450.0,12.8856,12.8979,12.867,12.8917,51450.0
2011-02-10 13:30:00,20.89,20.93,20.89,20.92,69750.0,12.8917,12.9164,12.8917,12.9102,69750.0
2011-02-10 14:00:00,20.92,20.94,20.91,20.94,94650.0,12.9102,12.9226,12.9041,12.9226,94650.0
2011-02-10 14:30:00,20.94,20.95,20.92,20.93,46950.0,12.9226,12.9287,12.9102,12.9164,46950.0
2011-02-10 15:00:00,20.93,20.95,20.93,20.95,66000.0,12.9164,12.9287,12.9164,12.9287,66000.0
2011-02-10 15:30:00,20.95,21.02,20.94,21.01,206250.0,12.9287,12.9719,12.9226,12.9658,206250.0
2011-02-11 09:30:00,20.95,21.01,20.91,20.98,31050.0,12.9287,12.9658,12.9041,12.9473,31050.0
2011-02-11 10:00:00,20.99,21.02,20.98,20.99,97350.0,12.9534,12.9719,12.9473,12.9534,97350.0
2011-02-11 10:30:00,20.99,21.06,20.93,21.06,191250.0,12.9534,12.9966,12.9164,12.9966,191250.0
2011-02-11 11:00:00,21.06,21.11,21.04,21.1,111900.0,12.9966,13.0275,12.9843,13.0213,111900.0
2011-02-11 11:30:00,21.1,21.14,21.07,21.13,44400.0,13.0213,13.046,13.0028,13.0398,44400.0
2011-02-11 12:00:00,21.12,21.13,21.1,21.11,20100.0,13.0337,13.0398,13.0213,13.0275,20100.0
2011-02-11 12:30:00,21.11,21.14,21.09,21.13,31200.0,13.0275,13.046,13.0151,13.0398,31200.0
2011-02-11 13:00:00,21.13,21.15,21.11,21.14,19200.0,13.0398,13.0522,13.0275,13.046,19200.0
2011-02-11 13:30:00,21.13,21.15,21.11,21.14,111150.0,13.0398,13.0522,13.0275,13.046,111150.0
2011-02-11 14:00:00,21.13,21.14,21.11,21.11,26250.0,13.0398,13.046,13.0275,13.0275,26250.0
2011-02-11 14:30:00,21.11,21.14,21.11,21.12,56700.0,13.0275,13.046,13.0275,13.0337,56700.0
2011-02-11 15:00:00,21.12,21.13,21.11,21.11,48600.0,13.0337,13.0398,13.0275,13.0275,48600.0
2011-02-11 15:30:00,21.12,21.13,21.09,21.11,237900.0,13.0337,13.0398,13.0151,13.0275,237900.0
2011-02-14 09:30:00,21.1,21.15,21.07,21.09,122550.0,13.0213,13.0522,13.0028,13.0151,122550.0
2011-02-14 10:00:00,21.09,21.1,21.05,21.07,104100.0,13.0151,13.0213,12.9905,13.0028,104100.0
2011-02-14 10:30:00,21.07,21.11,21.05,21.07,110850.0,13.0028,13.0275,12.9905,13.0028,110850.0
2011-02-14 11:00:00,21.07,21.21,21.07,21.21,79200.0,13.0028,13.0892,13.0028,13.0892,79200.0
2011-02-14 11:30:00,21.21,21.21,21.15,21.18,31500.0,13.0892,13.0892,13.0522,13.0707,31500.0
2011-02-14 12:00:00,21.18,21.2,21.17,21.17,29550.0,13.0707,13.083,13.0645,13.0645,29550.0
2011-02-14 12:30:00,21.17,21.21,21.13,21.2,50850.0,13.0645,13.0892,13.0398,13.083,50850.0
2011-02-14 13:00:00,21.2,21.21,21.19,21.21,38550.0,13.083,13.0892,13.0769,13.0892,38550.0
2011-02-14 13:30:00,21.21,21.22,21.2,21.22,29100.0,13.0892,13.0954,13.083,13.0954,29100.0
2011-02-14 14:00:00,21.21,21.22,21.2,21.22,25500.0,13.0892,13.0954,13.083,13.0954,25500.0
2011-02-14 14:30:00,21.22,21.25,21.22,21.25,49050.0,13.0954,13.1139,13.0954,13.1139,49050.0
2011-02-14 15:00:00,21.24,21.25,21.23,21.23,81300.0,13.1077,13.1139,13.1015,13.1015,81300.0
2011-02-14 15:30:00,21.23,21.25,21.22,21.25,118350.0,13.1015,13.1139,13.0954,13.1139,118350.0
2011-02-15 09:30:00,21.21,21.26,21.13,21.23,50550.0,13.0892,13.1201,13.0398,13.1015,50550.0
2011-02-15 10:00:00,21.23,21.29,21.2,21.24,67200.0,13.1015,13.1386,13.083,13.1077,67200.0
2011-02-15 10:30:00,21.24,21.31,21.24,21.31,30000.0,13.1077,13.1509,13.1077,13.1509,30000.0
2011-02-15 11:00:00,21.31,21.37,21.31,21.36,28950.0,13.1509,13.1879,13.1509,13.1818,28950.0
2011-02-15 11:30:00,21.35,21.35,21.29,21.35,43050.0,13.1756,13.1756,13.1386,13.1756,43050.0
2011-02-15 12:00:00,21.33,21.35,21.33,21.35,22500.0,13.1633,13.1756,13.1633,13.1756,22500.0
2011-02-15 12:30:00,21.35,21.35,21.33,21.35,18000.0,13.1756,13.1756,13.1633,13.1756,18000.0
2011-02-15 13:00:00,21.35,21.36,21.33,21.35,25650.0,13.1756,13.1818,13.1633,13.1756,25650.0
2011-02-15 13:30:00,21.35,21.37,21.34,21.35,23550.0,13.1756,13.1879,13.1694,13.1756,23550.0
2011-02-15 14:00:00,21.34,21.35,21.28,21.35,103050.0,13.1694,13.1756,13.1324,13.1756,103050.0
2011-02-15 14:30:00,21.35,21.35,21.31,21.32,35400.0,13.1756,13.1756,13.1509,13.1571,35400.0
2011-02-15 15:00:00,21.32,21.34,21.31,21.33,39300.0,13.1571,13.1694,13.1509,13.1633,39300.0
2011-02-15 15:30:00,21.33,21.34,21.28,21.3,162450.0,13.1633,13.1694,13.1324,13.1447,162450.0
2011-02-16 09:30:00,21.34,21.36,21.29,21.35,64050.0,13.1694,13.1818,13.1386,13.1756,64050.0
2011-02-16 10:00:00,21.36,21.37,21.31,21.33,49800.0,13.1818,13.1879,13.1509,13.1633,49800.0
2011-02-16 10:30:00,21.33,21.36,21.28,21.36,74100.0,13.1633,13.1818,13.1324,13.1818,74100.0
2011-02-16 11:00:00,21.35,21.35,21.32,21.33,16950.0,13.1756,13.1756,13.1571,13.1633,16950.0
2011-02-16 11:30:00,21.33,21.37,21.33,21.37,31350.0,13.1633,13.1879,13.1633,13.1879,31350.0
2011-02-16 12:00:00,21.37,21.37,21.31,21.33,27900.0,13.1879,13.1879,13.1509,13.1633,27900.0
2011-02-16 12:30:00,21.33,21.35,21.33,21.33,22650.0,13.1633,13.1756,13.1633,13.1633,22650.0
2011-02-16 13:00:00,21.35,21.35,21.33,21.35,15600.0,13.1756,13.1756,13.1633,13.1756,15600.0
2011-02-16 13:30:00,21.35,21.39,21.35,21.37,34500.0,13.1756,13.2003,13.1756,13.1879,34500.0
2011-02-16 14:00:00,21.38,21.38,21.34,21.35,25500.0,13.1941,13.1941,13.1694,13.1756,25500.0
2011-02-16 14:30:00,21.35,21.43,21.35,21.41,52200.0,13.1756,13.225,13.1756,13.2126,52200.0
2011-02-16 15:00:00,21.41,21.42,21.39,21.39,55050.0,13.2126,13.2188,13.2003,13.2003,55050.0
2011-02-16 15:30:00,21.39,21.42,21.38,21.39,125550.0,13.2003,13.2188,13.1941,13.2003,125550.0
2011-02-17 09:30:00,21.42,21.42,21.32,21.36,39150.0,13.2188,13.2188,13.1571,13.1818,39150.0
2011-02-17 10:00:00,21.37,21.39,21.27,21.35,82800.0,13.1879,13.2003,13.1262,13.1756,82800.0
2011-02-17 10:30:00,21.35,21.35,21.31,21.32,26250.0,13.1756,13.1756,13.1509,13.1571,26250.0
2011-02-17 11:00:00,21.33,21.34,21.31,21.33,35550.0,13.1633,13.1694,13.1509,13.1633,35550.0
2011-02-17 11:30:00,21.33,21.35,21.33,21.33,22500.0,13.1633,13.1756,13.1633,13.1633,22500.0
2011-02-17 12:00:00,21.33,21.35,21.32,21.33,22050.0,13.1633,13.1756,13.1571,13.1633,22050.0
2011-02-17 12:30:00,21.33,21.35,21.33,21.33,19800.0,13.1633,13.1756,13.1633,13.1633,19800.0
2011-02-17 13:00:00,21.33,21.35,21.32,21.33,29100.0,13.1633,13.1756,13.1571,13.1633,29100.0
2011-02-17 13:30:00,21.33,21.35,21.33,21.33,15150.0,13.1633,13.1756,13.1633,13.1633,15150.0
2011-02-17 14:00:00,21.33,21.42,21.33,21.41,113250.0,13.1633,13.2188,13.1633,13.2126,113250.0
2011-02-17 14:30:00,21.41,21.44,21.41,21.43,54750.0,13.2126,13.2311,13.2126,13.225,54750.0
2011-02-17 15:00:00,21.43,21.47,21.43,21.47,63300.0,13.225,13.2497,13.225,13.2497,63300.0
2011-02-17 15:30:00,21.46,21.51,21.46,21.48,108000.0,13.2435,13.2743,13.2435,13.2558,108000.0
2011-02-18 09:30:00,21.55,21.55,21.45,21.47,42600.0,13.299,13.299,13.2373,13.2497,42600.0
2011-02-18 10:00:00,21.48,21.54,21.44,21.46,27900.0,13.2558,13.2929,13.2311,13.2435,27900.0
2011-02-18 10:30:00,21.47,21.49,21.45,21.47,26550.0,13.2497,13.262,13.2373,13.2497,26550.0
2011-02-18 11:00:00,21.47,21.49,21.43,21.48,45900.0,13.2497,13.262,13.225,13.2558,45900.0
2011-02-18 11:30:00,21.49,21.53,21.49,21.53,15600.0,13.262,13.2867,13.262,13.2867,15600.0
2011-02-18 12:00:00,21.53,21.55,21.5,21.53,16500.0,13.2867,13.299,13.2682,13.2867,16500.0
2011-02-18 12:30:00,21.53,21.53,21.51,21.53,18450.0,13.2867,13.2867,13.2743,13.2867,18450.0
2011-02-18 13:00:00,21.53,21.54,21.51,21.53,15450.0,13.2867,13.2929,13.2743,13.2867,15450.0
2011-02-18 13:30:00,21.54,21.55,21.52,21.55,17100.0,13.2929,13.299,13.2805,13.299,17100.0
2011-02-18 14:00:00,21.55,21.57,21.51,21.51,30600.0,13.299,13.3114,13.2743,13.2743,30600.0
2011-02-18 14:30:00,21.51,21.55,21.51,21.53,30150.0,13.2743,13.299,13.2743,13.2867,30150.0
2011-02-18 15:00:00,21.54,21.54,21.52,21.53,34800.0,13.2929,13.2929,13.2805,13.2867,34800.0
2011-02-18 15:30:00,21.53,21.58,21.51,21.56,133950.0,13.2867,13.3175,13.2743,13.3052,133950.0
2011-02-22 09:30:00,21.45,21.51,21.37,21.51,74700.0,13.2373,13.2743,13.1879,13.2743,74700.0
2011-02-22 10:00:00,21.5,21.55,21.49,21.54,46650.0,13.2682,13.299,13.262,13.2929,46650.0
2011-02-22 10:30:00,21.54,21.59,21.52,21.55,70950.0,13.2929,13.3237,13.2805,13.299,70950.0
2011-02-22 11:00:00,21.55,21.58,21.52,21.55,72300.0,13.299,13.3175,13.2805,13.299,72300.0
2011-02-22 11:30:00,21.55,21.55,21.49,21.51,77250.0,13.299,13.299,13.262,13.2743,77250.0
2011-02-22 12:00:00,21.51,21.51,21.44,21.47,81900.0,13.2743,13.2743,13.2311,13.2497,81900.0
2011-02-22 12:30:00,21.47,21.48,21.4,21.41,84450.0,13.2497,13.2558,13.2065,13.2126,84450.0
2011-02-22 13:00:00,21.41,21.43,21.39,21.42,107550.0,13.2126,13.225,13.2003,13.2188,107550.0
2011-02-22 13:30:00,21.42,21.5,21.42,21.49,80250.0,13.2188,13.2682,13.2188,13.262,80250.0
2011-02-22 14:00:00,21.49,21.49,21.43,21.47,48150.0,13.262,13.262,13.225,13.2497,48150.0
2011-02-22 14:30:00,21.46,21.48,21.43,21.44,42000.0,13.2435,13.2558,13.225,13.2311,42000.0
2011-02-22 15:00:00,21.43,21.45,21.41,21.43,89400.0,13.225,13.2373,13.2126,13.225,89400.0
2011-02-22 15:30:00,21.43,21.48,21.41,21.46,180300.0,13.225,13.2558,13.2126,13.2435,180300.0
2011-02-23 09:30:00,21.51,21.51,21.39,21.4,33150.0,13.2743,13.2743,13.2003,13.2065,33150.0
2011-02-23 10:00:00,21.41,21.47,21.35,21.42,47550.0,13.2126,13.2497,13.1756,13.2188,47550.0
2011-02-23 10:30:00,21.42,21.43,21.32,21.35,46800.0,13.2188,13.225,13.1571,13.1756,46800.0
2011-02-23 11:00:00,21.36,21.38,21.31,21.31,68250.0,13.1818,13.1941,13.1509,13.1509,68250.0
2011-02-23 11:30:00,21.3,21.35,21.24,21.27,40350.0,13.1447,13.1756,13.1077,13.1262,40350.0
2011-02-23 12:00:00,21.27,21.27,21.19,21.25,48000.0,13.1262,13.1262,13.0769,13.1139,48000.0
2011-02-23 12:30:00,21.25,21.27,21.18,21.23,25500.0,13.1139,13.1262,13.0707,13.1015,25500.0
2011-02-23 13:00:00,21.23,21.23,21.13,21.19,35550.0,13.1015,13.1015,13.0398,13.0769,35550.0
2011-02-23 13:30:00,21.19,21.21,21.15,21.15,43650.0,13.0769,13.0892,13.0522,13.0522,43650.0
2011-02-23 14:00:00,21.16,21.22,21.15,21.19,63450.0,13.0583,13.0954,13.0522,13.0769,63450.0
2011-02-23 14:30:00,21.19,21.23,21.16,21.21,56100.0,13.0769,13.1015,13.0583,13.0892,56100.0
2011-02-23 15:00:00,21.21,21.21,21.15,21.17,59850.0,13.0892,13.0892,13.0522,13.0645,59850.0
2011-02-23 15:30:00,21.16,21.19,21.11,21.11,118650.0,13.0583,13.0769,13.0275,13.0275,118650.0
2011-02-24 09:30:00,21.12,21.13,21.0,21.07,35850.0,13.0337,13.0398,12.9596,13.0028,35850.0
2011-02-24 10:00:00,21.05,21.08,20.97,20.97,66450.0,12.9905,13.009,12.9411,12.9411,66450.0
2011-02-24 10:30:00,20.98,21.07,20.97,21.03,45900.0,12.9473,13.0028,12.9411,12.9781,45900.0
2011-02-24 11:00:00,21.03,21.05,20.97,20.99,51300.0,12.9781,12.9905,12.9411,12.9534,51300.0
2011-02-24 11:30:00,20.98,21.0,20.94,20.97,48450.0,12.9473,12.9596,12.9226,12.9411,48450.0
2011-02-24 12:00:00,20.97,20.97,20.9,20.91,37950.0,12.9411,12.9411,12.8979,12.9041,37950.0
2011-02-24 12:30:00,20.91,20.94,20.89,20.93,29550.0,12.9041,12.9226,12.8917,12.9164,29550.0
2011-02-24 13:00:00,20.93,20.95,20.89,20.89,19050.0,12.9164,12.9287,12.8917,12.8917,19050.0
2011-02-24 13:30:00,20.91,20.92,20.83,20.86,35100.0,12.9041,12.9102,12.8547,12.8732,35100.0
2011-02-24 14:00:00,20.87,20.97,20.87,20.93,49950.0,12.8794,12.9411,12.8794,12.9164,49950.0
2011-02-24 14:30:00,20.92,20.95,20.87,20.88,50400.0,12.9102,12.9287,12.8794,12.8856,50400.0
2011-02-24 15:00:00,20.89,20.95,20.87,20.92,75150.0,12.8917,12.9287,12.8794,12.9102,75150.0
2011-02-24 15:30:00,20.91,20.94,20.88,20.93,131550.0,12.9041,12.9226,12.8856,12.9164,131550.0
2011-02-25 09:30:00,21.03,21.07,20.93,20.97,30900.0,12.9781,13.0028,12.9164,12.9411,30900.0
2011-02-25 10:00:00,20.97,21.07,20.97,21.03,22200.0,12.9411,13.0028,12.9411,12.9781,22200.0
2011-02-25 10:30:00,21.03,21.11,21.03,21.09,23850.0,12.9781,13.0275,12.9781,13.0151,23850.0
2011-02-25 11:00:00,21.08,21.19,21.07,21.13,45600.0,13.009,13.0769,13.0028,13.0398,45600.0
2011-02-25 11:30:00,21.12,21.17,21.11,21.13,25650.0,13.0337,13.0645,13.0275,13.0398,25650.0
2011-02-25 12:00:00,21.12,21.16,21.12,21.15,19200.0,13.0337,13.0583,13.0337,13.0522,19200.0
2011-02-25 12:30:00,21.15,21.19,21.15,21.18,27900.0,13.0522,13.0769,13.0522,13.0707,27900.0
2011-02-25 13:00:00,21.18,21.24,21.15,21.21,42450.0,13.0707,13.1077,13.0522,13.0892,42450.0
2011-02-25 13:30:00,21.21,21.27,21.21,21.27,22350.0,13.0892,13.1262,13.0892,13.1262,22350.0
2011-02-25 14:00:00,21.26,21.29,21.25,21.27,38850.0,13.1201,13.1386,13.1139,13.1262,38850.0
2011-02-25 14:30:00,21.27,21.29,21.25,21.27,29250.0,13.1262,13.1386,13.1139,13.1262,29250.0
2011-02-25 15:00:00,21.27,21.27,21.23,21.24,35250.0,13.1262,13.1262,13.1015,13.1077,35250.0
2011-02-25 15:30:00,21.24,21.34,21.24,21.34,104850.0,13.1077,13.1694,13.1077,13.1694,104850.0
2011-02-28 09:30:00,21.35,21.47,21.32,21.42,42900.0,13.1756,13.2497,13.1571,13.2188,42900.0
2011-02-28 10:00:00,21.43,21.53,21.42,21.5,66900.0,13.225,13.2867,13.2188,13.2682,66900.0
2011-02-28 10:30:00,21.49,21.57,21.48,21.51,51150.0,13.262,13.3114,13.2558,13.2743,51150.0
2011-02-28 11:00:00,21.51,21.51,21.43,21.43,18150.0,13.2743,13.2743,13.225,13.225,18150.0
2011-02-28 11:30:00,21.43,21.46,21.4,21.44,15150.0,13.225,13.2435,13.2065,13.2311,15150.0
2011-02-28 12:00:00,21.44,21.46,21.43,21.46,33600.0,13.2311,13.2435,13.225,13.2435,33600.0
2011-02-28 12:30:00,21.47,21.48,21.41,21.42,31050.0,13.2497,13.2558,13.2126,13.2188,31050.0
2011-02-28 13:00:00,21.42,21.44,21.39,21.39,26700.0,13.2188,13.2311,13.2003,13.2003,26700.0
2011-02-28 13:30:00,21.39,21.41,21.37,21.39,21750.0,13.2003,13.2126,13.1879,13.2003,21750.0
2011-02-28 14:00:00,21.39,21.42,21.33,21.4,47400.0,13.2003,13.2188,13.1633,13.2065,47400.0
2011-02-28 14:30:00,21.41,21.41,21.35,21.35,50250.0,13.2126,13.2126,13.1756,13.1756,50250.0
2011-02-28 15:00:00,21.35,21.35,21.31,21.32,75150.0,13.1756,13.1756,13.1509,13.1571,75150.0
2011-02-28 15:30:00,21.32,21.33,21.26,21.27,249150.0,13.1571,13.1633,13.1201,13.1262,249150.0
2011-03-01 09:30:00,21.34,21.55,21.33,21.51,105000.0,13.1694,13.299,13.1633,13.2743,105000.0
2011-03-01 10:00:00,21.52,21.58,21.51,21.55,57750.0,13.2805,13.3175,13.2743,13.299,57750.0
2011-03-01 10:30:00,21.55,21.63,21.53,21.63,49650.0,13.299,13.3484,13.2867,13.3484,49650.0
2011-03-01 11:00:00,21.62,21.68,21.57,21.58,57750.0,13.3422,13.3793,13.3114,13.3175,57750.0
2011-03-01 11:30:00,21.58,21.59,21.49,21.49,46200.0,13.3175,13.3237,13.262,13.262,46200.0
2011-03-01 12:00:00,21.49,21.51,21.42,21.44,41850.0,13.262,13.2743,13.2188,13.2311,41850.0
2011-03-01 12:30:00,21.45,21.48,21.41,21.41,37050.0,13.2373,13.2558,13.2126,13.2126,37050.0
2011-03-01 13:00:00,21.42,21.43,21.35,21.35,47550.0,13.2188,13.225,13.1756,13.1756,47550.0
2011-03-01 13:30:00,21.36,21.39,21.31,21.33,44100.0,13.1818,13.2003,13.1509,13.1633,44100.0
2011-03-01 14:00:00,21.33,21.33,21.25,21.25,52350.0,13.1633,13.1633,13.1139,13.1139,52350.0
2011-03-01 14:30:00,21.25,21.3,21.23,21.25,78150.0,13.1139,13.1447,13.1015,13.1139,78150.0
2011-03-01 15:00:00,21.25,21.27,21.21,21.26,66750.0,13.1139,13.1262,13.0892,13.1201,66750.0
2011-03-01 15:30:00,21.25,21.29,21.2,21.22,174750.0,13.1139,13.1386,13.083,13.0954,174750.0
2011-03-02 09:30:00,21.3,21.46,21.23,21.44,114300.0,13.1447,13.2435,13.1015,13.2311,114300.0
2011-03-02 10:00:00,21.45,21.61,21.45,21.58,100800.0,13.2373,13.3361,13.2373,13.3175,100800.0
2011-03-02 10:30:00,21.58,21.61,21.53,21.58,59850.0,13.3175,13.3361,13.2867,13.3175,59850.0
2011-03-02 11:00:00,21.58,21.61,21.55,21.58,56700.0,13.3175,13.3361,13.299,13.3175,56700.0
2011-03-02 11:30:00,21.57,21.59,21.51,21.52,49050.0,13.3114,13.3237,13.2743,13.2805,49050.0
2011-03-02 12:00:00,21.51,21.59,21.48,21.59,49650.0,13.2743,13.3237,13.2558,13.3237,49650.0
2011-03-02 12:30:00,21.59,21.63,21.58,21.61,42000.0,13.3237,13.3484,13.3175,13.3361,42000.0
2011-03-02 13:00:00,21.61,21.65,21.56,21.57,35400.0,13.3361,13.3607,13.3052,13.3114,35400.0
2011-03-02 13:30:00,21.57,21.59,21.5,21.53,39750.0,13.3114,13.3237,13.2682,13.2867,39750.0
2011-03-02 14:00:00,21.53,21.57,21.49,21.53,49800.0,13.2867,13.3114,13.262,13.2867,49800.0
2011-03-02 14:30:00,21.53,21.61,21.52,21.58,54600.0,13.2867,13.3361,13.2805,13.3175,54600.0
2011-03-02 15:00:00,21.59,21.59,21.55,21.55,92100.0,13.3237,13.3237,13.299,13.299,92100.0
2011-03-02 15:30:00,21.55,21.56,21.51,21.55,177600.0,13.299,13.3052,13.2743,13.299,177600.0
2011-03-03 09:30:00,21.68,21.81,21.63,21.77,73500.0,13.3793,13.4595,13.3484,13.4348,73500.0
2011-03-03 10:00:00,21.77,21.99,21.72,21.97,134100.0,13.4348,13.5706,13.4039,13.5582,134100.0
2011-03-03 10:30:00,21.97,22.1,21.93,22.03,125550.0,13.5582,13.6384,13.5335,13.5952,125550.0
2011-03-03 11:00:00,22.03,22.09,21.99,22.03,87600.0,13.5952,13.6323,13.5706,13.5952,87600.0
2011-03-03 11:30:00,22.03,22.16,22.03,22.12,70200.0,13.5952,13.6755,13.5952,13.6508,70200.0
2011-03-03 12:00:00,22.12,22.15,22.11,22.15,41400.0,13.6508,13.6693,13.6446,13.6693,41400.0
2011-03-03 12:30:00,22.15,22.23,22.15,22.18,65700.0,13.6693,13.7187,13.6693,13.6878,65700.0
2011-03-03 13:00:00,22.19,22.21,22.17,22.19,41700.0,13.694,13.7063,13.6816,13.694,41700.0
2011-03-03 13:30:00,22.18,22.21,22.16,22.19,72300.0,13.6878,13.7063,13.6755,13.694,72300.0
2011-03-03 14:00:00,22.19,22.19,22.15,22.17,64350.0,13.694,13.694,13.6693,13.6816,64350.0
2011-03-03 14:30:00,22.17,22.2,22.16,22.2,38250.0,13.6816,13.7002,13.6755,13.7002,38250.0
2011-03-03 15:00:00,22.19,22.2,22.15,22.17,85200.0,13.694,13.7002,13.6693,13.6816,85200.0
2011-03-03 15:30:00,22.17,22.19,22.13,22.15,229200.0,13.6816,13.694,13.657,13.6693,229200.0
2011-03-04 09:30:00,22.12,22.12,22.05,22.06,41850.0,13.6508,13.6508,13.6076,13.6138,41850.0
2011-03-04 10:00:00,22.05,22.07,21.92,21.93,49500.0,13.6076,13.6199,13.5274,13.5335,49500.0
2011-03-04 10:30:00,21.93,21.94,21.89,21.92,30900.0,13.5335,13.5397,13.5088,13.5274,30900.0
2011-03-04 11:00:00,21.91,21.95,21.91,21.91,70050.0,13.5212,13.5459,13.5212,13.5212,70050.0
2011-03-04 11:30:00,21.91,21.95,21.87,21.89,72150.0,13.5212,13.5459,13.4965,13.5088,72150.0
2011-03-04 12:00:00,21.89,21.92,21.85,21.86,41550.0,13.5088,13.5274,13.4842,13.4903,41550.0
2011-03-04 12:30:00,21.87,21.91,21.85,21.89,54150.0,13.4965,13.5212,13.4842,13.5088,54150.0
2011-03-04 13:00:00,21.89,21.92,21.87,21.92,37050.0,13.5088,13.5274,13.4965,13.5274,37050.0
2011-03-04 13:30:00,21.92,21.96,21.91,21.94,60000.0,13.5274,13.552,13.5212,13.5397,60000.0
2011-03-04 14:00:00,21.95,21.96,21.9,21.94,58650.0,13.5459,13.552,13.515,13.5397,58650.0
2011-03-04 14:30:00,21.95,21.98,21.93,21.97,85500.0,13.5459,13.5644,13.5335,13.5582,85500.0
2011-03-04 15:00:00,21.97,21.99,21.91,21.92,130350.0,13.5582,13.5706,13.5212,13.5274,130350.0
2011-03-04 15:30:00,21.92,22.0,21.89,21.99,150000.0,13.5274,13.5767,13.5088,13.5706,150000.0
2011-03-07 09:30:00,21.96,22.15,21.95,22.13,74100.0,13.552,13.6693,13.5459,13.657,74100.0
2011-03-07 10:00:00,22.12,22.14,22.03,22.06,103650.0,13.6508,13.6631,13.5952,13.6138,103650.0
2011-03-07 10:30:00,22.06,22.07,21.93,21.95,112950.0,13.6138,13.6199,13.5335,13.5459,112950.0
2011-03-07 11:00:00,21.94,21.95,21.83,21.91,107100.0,13.5397,13.5459,13.4718,13.5212,107100.0
2011-03-07 11:30:00,21.9,21.95,21.88,21.91,71850.0,13.515,13.5459,13.5027,13.5212,71850.0
2011-03-07 12:00:00,21.9,21.96,21.88,21.89,54450.0,13.515,13.552,13.5027,13.5088,54450.0
2011-03-07 12:30:00,21.89,21.91,21.87,21.87,36900.0,13.5088,13.5212,13.4965,13.4965,36900.0
2011-03-07 13:00:00,21.87,21.88,21.83,21.86,67950.0,13.4965,13.5027,13.4718,13.4903,67950.0
2011-03-07 13:30:00,21.85,21.91,21.8,21.81,97200.0,13.4842,13.5212,13.4533,13.4595,97200.0
2011-03-07 14:00:00,21.8,21.94,21.8,21.93,97800.0,13.4533,13.5397,13.4533,13.5335,97800.0
2011-03-07 14:30:00,21.93,21.93,21.87,21.91,82050.0,13.5335,13.5335,13.4965,13.5212,82050.0
2011-03-07 15:00:00,21.9,21.95,21.86,21.92,123150.0,13.515,13.5459,13.4903,13.5274,123150.0
2011-03-07 15:30:00,21.92,21.94,21.77,21.82,674550.0,13.5274,13.5397,13.4348,13.4656,674550.0
2011-03-08 09:30:00,21.89,21.9,21.81,21.83,75900.0,13.5088,13.515,13.4595,13.4718,75900.0
2011-03-08 10:00:00,21.83,21.95,21.83,21.9,61200.0,13.4718,13.5459,13.4718,13.515,61200.0
2011-03-08 10:30:00,21.91,21.91,21.77,21.86,84750.0,13.5212,13.5212,13.4348,13.4903,84750.0
2011-03-08 11:00:00,21.85,21.87,21.83,21.87,70950.0,13.4842,13.4965,13.4718,13.4965,70950.0
2011-03-08 11:30:00,21.87,21.9,21.84,21.89,104850.0,13.4965,13.515,13.478,13.5088,104850.0
2011-03-08 12:00:00,21.89,21.91,21.87,21.9,81750.0,13.5088,13.5212,13.4965,13.515,81750.0
2011-03-08 12:30:00,21.89,21.91,21.88,21.88,51900.0,13.5088,13.5212,13.5027,13.5027,51900.0
2011-03-08 13:00:00,21.89,21.89,21.85,21.89,54300.0,13.5088,13.5088,13.4842,13.5088,54300.0
2011-03-08 13:30:00,21.89,21.9,21.87,21.88,44250.0,13.5088,13.515,13.4965,13.5027,44250.0
2011-03-08 14:00:00,21.89,21.89,21.81,21.83,97350.0,13.5088,13.5088,13.4595,13.4718,97350.0
2011-03-08 14:30:00,21.82,21.87,21.82,21.84,73500.0,13.4656,13.4965,13.4656,13.478,73500.0
2011-03-08 15:00:00,21.85,21.88,21.82,21.86,88200.0,13.4842,13.5027,13.4656,13.4903,88200.0
2011-03-08 15:30:00,21.85,21.89,21.84,21.84,173850.0,13.4842,13.5088,13.478,13.478,173850.0
2011-03-09 09:30:00,21.8,21.97,21.8,21.92,44700.0,13.4533,13.5582,13.4533,13.5274,44700.0
2011-03-09 10:00:00,21.92,21.95,21.89,21.9,53100.0,13.5274,13.5459,13.5088,13.515,53100.0
2011-03-09 10:30:00,21.91,21.92,21.75,21.78,64950.0,13.5212,13.5274,13.4224,13.441,64950.0
2011-03-09 11:00:00,21.78,21.88,21.75,21.84,193950.0,13.441,13.5027,13.4224,13.478,193950.0
2011-03-09 11:30:00,21.83,21.86,21.79,21.82,46800.0,13.4718,13.4903,13.4471,13.4656,46800.0
2011-03-09 12:00:00,21.82,21.86,21.78,21.79,38550.0,13.4656,13.4903,13.441,13.4471,38550.0
2011-03-09 12:30:00,21.79,21.81,21.77,21.79,52650.0,13.4471,13.4595,13.4348,13.4471,52650.0
2011-03-09 13:00:00,21.79,21.81,21.77,21.8,45600.0,13.4471,13.4595,13.4348,13.4533,45600.0
2011-03-09 13:30:00,21.8,21.81,21.75,21.77,45750.0,13.4533,13.4595,13.4224,13.4348,45750.0
2011-03-09 14:00:00,21.76,21.77,21.72,21.72,60000.0,13.4286,13.4348,13.4039,13.4039,60000.0
2011-03-09 14:30:00,21.72,21.75,21.71,21.73,64350.0,13.4039,13.4224,13.3978,13.4101,64350.0
2011-03-09 15:00:00,21.73,21.77,21.73,21.77,72300.0,13.4101,13.4348,13.4101,13.4348,72300.0
2011-03-09 15:30:00,21.77,21.78,21.73,21.76,213150.0,13.4348,13.441,13.4101,13.4286,213150.0
2011-03-10 09:30:00,21.55,21.55,21.29,21.36,76050.0,13.299,13.299,13.1386,13.1818,76050.0
2011-03-10 10:00:00,21.37,21.45,21.33,21.39,48300.0,13.1879,13.2373,13.1633,13.2003,48300.0
2011-03-10 10:30:00,21.39,21.39,21.33,21.39,42000.0,13.2003,13.2003,13.1633,13.2003,42000.0
2011-03-10 11:00:00,21.4,21.43,21.36,21.39,36150.0,13.2065,13.225,13.1818,13.2003,36150.0
2011-03-10 11:30:00,21.39,21.47,21.39,21.46,28050.0,13.2003,13.2497,13.2003,13.2435,28050.0
2011-03-10 12:00:00,21.45,21.52,21.45,21.47,36000.0,13.2373,13.2805,13.2373,13.2497,36000.0
2011-03-10 12:30:00,21.48,21.55,21.48,21.55,27300.0,13.2558,13.299,13.2558,13.299,27300.0
2011-03-10 13:00:00,21.55,21.55,21.44,21.44,41850.0,13.299,13.299,13.2311,13.2311,41850.0
2011-03-10 13:30:00,21.45,21.45,21.36,21.39,88500.0,13.2373,13.2373,13.1818,13.2003,88500.0
2011-03-10 14:00:00,21.39,21.43,21.39,21.41,35400.0,13.2003,13.225,13.2003,13.2126,35400.0
2011-03-10 14:30:00,21.41,21.46,21.41,21.42,31650.0,13.2126,13.2435,13.2126,13.2188,31650.0
2011-03-10 15:00:00,21.42,21.43,21.39,21.41,65850.0,13.2188,13.225,13.2003,13.2126,65850.0
2011-03-10 15:30:00,21.41,21.43,21.35,21.35,156300.0,13.2126,13.225,13.1756,13.1756,156300.0
2011-03-11 09:30:00,21.01,21.2,21.01,21.14,65400.0,13.0677,13.1859,13.0677,13.1485,65400.0
2011-03-11 10:00:00,21.13,21.15,21.07,21.09,40350.0,13.1423,13.1548,13.105,13.1174,40350.0
2011-03-11 10:30:00,21.1,21.11,21.03,21.09,47550.0,13.1237,13.1299,13.0801,13.1174,47550.0
2011-03-11 11:00:00,21.08,21.13,21.08,21.1,31500.0,13.1112,13.1423,13.1112,13.1237,31500.0
2011-03-11 11:30:00,21.11,21.12,21.07,21.08,58200.0,13.1299,13.1361,13.105,13.1112,58200.0
2011-03-11 12:00:00,21.08,21.11,21.07,21.09,37950.0,13.1112,13.1299,13.105,13.1174,37950.0
2011-03-11 12:30:00,21.09,21.11,21.08,21.11,30450.0,13.1174,13.1299,13.1112,13.1299,30450.0
2011-03-11 13:00:00,21.11,21.12,21.08,21.1,37350.0,13.1299,13.1361,13.1112,13.1237,37350.0
2011-03-11 13:30:00,21.1,21.16,21.1,21.16,34800.0,13.1237,13.161,13.1237,13.161,34800.0
2011-03-11 14:00:00,21.16,21.23,21.15,21.23,30000.0,13.161,13.2045,13.1548,13.2045,30000.0
2011-03-11 14:30:00,21.23,21.25,21.21,21.23,30600.0,13.2045,13.217,13.1921,13.2045,30600.0
2011-03-11 15:00:00,21.23,21.28,21.23,21.27,34800.0,13.2045,13.2356,13.2045,13.2294,34800.0
2011-03-11 15:30:00,21.27,21.29,21.19,21.21,142050.0,13.2294,13.2418,13.1796,13.1921,142050.0
2011-03-14 09:30:00,21.06,21.13,20.94,21.12,48300.0,13.0988,13.1423,13.0241,13.1361,48300.0
2011-03-14 10:00:00,21.12,21.14,21.05,21.13,41850.0,13.1361,13.1485,13.0926,13.1423,41850.0
2011-03-14 10:30:00,21.13,21.19,21.09,21.12,54300.0,13.1423,13.1796,13.1174,13.1361,54300.0
2011-03-14 11:00:00,21.12,21.15,21.05,21.06,31950.0,13.1361,13.1548,13.0926,13.0988,31950.0
2011-03-14 11:30:00,21.05,21.12,21.03,21.11,29400.0,13.0926,13.1361,13.0801,13.1299,29400.0
2011-03-14 12:00:00,21.11,21.11,21.06,21.08,35850.0,13.1299,13.1299,13.0988,13.1112,35850.0
2011-03-14 12:30:00,21.08,21.08,21.01,21.07,54000.0,13.1112,13.1112,13.0677,13.105,54000.0
2011-03-14 13:00:00,21.06,21.11,21.06,21.09,27450.0,13.0988,13.1299,13.0988,13.1174,27450.0
2011-03-14 13:30:00,21.09,21.11,21.07,21.09,55500.0,13.1174,13.1299,13.105,13.1174,55500.0
2011-03-14 14:00:00,21.08,21.12,21.08,21.09,108450.0,13.1112,13.1361,13.1112,13.1174,108450.0
2011-03-14 14:30:00,21.09,21.09,21.03,21.05,47700.0,13.1174,13.1174,13.0801,13.0926,47700.0
2011-03-14 15:00:00,21.06,21.08,21.03,21.05,95550.0,13.0988,13.1112,13.0801,13.0926,95550.0
2011-03-14 15:30:00,21.06,21.09,21.03,21.05,188100.0,13.0988,13.1174,13.0801,13.0926,188100.0
2011-03-15 09:30:00,20.5,21.09,20.43,20.47,93600.0,12.7505,13.1174,12.7069,12.7318,93600.0
2011-03-15 10:00:00,20.48,20.63,20.48,20.57,51900.0,12.738,12.8313,12.738,12.794,51900.0
2011-03-15 10:30:00,20.57,20.6,20.51,20.56,52800.0,12.794,12.8127,12.7567,12.7878,52800.0
2011-03-15 11:00:00,20.57,20.59,20.53,20.57,88650.0,12.794,12.8064,12.7691,12.794,88650.0
2011-03-15 11:30:00,20.57,20.57,20.49,20.55,77850.0,12.794,12.794,12.7443,12.7816,77850.0
2011-03-15 12:00:00,20.57,20.64,20.57,20.63,50250.0,12.794,12.8375,12.794,12.8313,50250.0
2011-03-15 12:30:00,20.64,20.64,20.54,20.57,54300.0,12.8375,12.8375,12.7753,12.794,54300.0
2011-03-15 13:00:00,20.56,20.59,20.54,20.55,50400.0,12.7878,12.8064,12.7753,12.7816,50400.0
2011-03-15 13:30:00,20.56,20.62,20.55,20.6,60150.0,12.7878,12.8251,12.7816,12.8127,60150.0
2011-03-15 14:00:00,20.6,20.66,20.55,20.65,52200.0,12.8127,12.85,12.7816,12.8438,52200.0
2011-03-15 14:30:00,20.65,20.71,20.64,20.69,110400.0,12.8438,12.8811,12.8375,12.8686,110400.0
2011-03-15 15:00:00,20.67,20.74,20.67,20.73,119700.0,12.8562,12.8997,12.8562,12.8935,119700.0
2011-03-15 15:30:00,20.73,20.77,20.6,20.62,244650.0,12.8935,12.9184,12.8127,12.8251,244650.0
2011-03-16 09:30:00,20.6,20.65,20.52,20.61,57900.0,12.8127,12.8438,12.7629,12.8189,57900.0
2011-03-16 10:00:00,20.6,20.67,20.59,20.63,71100.0,12.8127,12.8562,12.8064,12.8313,71100.0
2011-03-16 10:30:00,20.64,20.71,20.58,20.58,47700.0,12.8375,12.8811,12.8002,12.8002,47700.0
2011-03-16 11:00:00,20.58,20.67,20.45,20.64,194250.0,12.8002,12.8562,12.7194,12.8375,194250.0
2011-03-16 11:30:00,20.63,20.67,20.57,20.57,108600.0,12.8313,12.8562,12.794,12.794,108600.0
2011-03-16 12:00:00,20.57,20.62,20.53,20.6,85800.0,12.794,12.8251,12.7691,12.8127,85800.0
2011-03-16 12:30:00,20.61,20.65,20.55,20.6,51150.0,12.8189,12.8438,12.7816,12.8127,51150.0
2011-03-16 13:00:00,20.61,20.63,20.57,20.63,76200.0,12.8189,12.8313,12.794,12.8313,76200.0
2011-03-16 13:30:00,20.61,20.63,20.56,20.6,42900.0,12.8189,12.8313,12.7878,12.8127,42900.0
2011-03-16 14:00:00,20.61,20.61,20.42,20.51,114000.0,12.8189,12.8189,12.7007,12.7567,114000.0
2011-03-16 14:30:00,20.51,20.67,20.47,20.65,112800.0,12.7567,12.8562,12.7318,12.8438,112800.0
2011-03-16 15:00:00,20.65,20.71,20.62,20.65,221550.0,12.8438,12.8811,12.8251,12.8438,221550.0
2011-03-16 15:30:00,20.65,20.66,20.48,20.49,292650.0,12.8438,12.85,12.738,12.7443,292650.0
2011-03-17 09:30:00,20.67,20.69,20.45,20.52,83550.0,12.8562,12.8686,12.7194,12.7629,83550.0
2011-03-17 10:00:00,20.53,20.68,20.45,20.67,87000.0,12.7691,12.8624,12.7194,12.8562,87000.0
2011-03-17 10:30:00,20.66,20.69,20.61,20.63,49350.0,12.85,12.8686,12.8189,12.8313,49350.0
2011-03-17 11:00:00,20.63,20.69,20.63,20.65,43800.0,12.8313,12.8686,12.8313,12.8438,43800.0
2011-03-17 11:30:00,20.66,20.71,20.66,20.69,50700.0,12.85,12.8811,12.85,12.8686,50700.0
2011-03-17 12:00:00,20.69,20.75,20.69,20.73,46650.0,12.8686,12.906,12.8686,12.8935,46650.0
2011-03-17 12:30:00,20.73,20.77,20.73,20.76,37050.0,12.8935,12.9184,12.8935,12.9122,37050.0
2011-03-17 13:00:00,20.75,20.76,20.69,20.69,47550.0,12.906,12.9122,12.8686,12.8686,47550.0
2011-03-17 13:30:00,20.68,20.73,20.68,20.7,58500.0,12.8624,12.8935,12.8624,12.8749,58500.0
2011-03-17 14:00:00,20.7,20.71,20.67,20.69,49500.0,12.8749,12.8811,12.8562,12.8686,49500.0
2011-03-17 14:30:00,20.69,20.73,20.67,20.72,71700.0,12.8686,12.8935,12.8562,12.8873,71700.0
2011-03-17 15:00:00,20.72,20.73,20.69,20.69,73050.0,12.8873,12.8935,12.8686,12.8686,73050.0
2011-03-17 15:30:00,20.69,20.77,20.68,20.71,184350.0,12.8686,12.9184,12.8624,12.8811,184350.0
2011-03-18 09:30:00,20.85,21.1,20.82,21.09,111300.0,12.9682,13.1237,12.9495,13.1174,111300.0
2011-03-18 10:00:00,21.09,21.12,21.04,21.04,39450.0,13.1174,13.1361,13.0863,13.0863,39450.0
2011-03-18 10:30:00,21.05,21.13,21.03,21.12,33000.0,13.0926,13.1423,13.0801,13.1361,33000.0
2011-03-18 11:00:00,21.12,21.14,20.99,20.99,26550.0,13.1361,13.1485,13.0552,13.0552,26550.0
2011-03-18 11:30:00,20.99,21.01,20.93,21.01,35700.0,13.0552,13.0677,13.0179,13.0677,35700.0
2011-03-18 12:00:00,21.01,21.02,20.94,21.02,51150.0,13.0677,13.0739,13.0241,13.0739,51150.0
2011-03-18 12:30:00,21.03,21.03,20.97,20.98,20250.0,13.0801,13.0801,13.0428,13.049,20250.0
2011-03-18 13:00:00,20.98,21.01,20.95,20.97,29700.0,13.049,13.0677,13.0304,13.0428,29700.0
2011-03-18 13:30:00,20.97,20.98,20.95,20.95,20100.0,13.0428,13.049,13.0304,13.0304,20100.0
2011-03-18 14:00:00,20.95,20.97,20.88,20.89,61050.0,13.0304,13.0428,12.9868,12.993,61050.0
2011-03-18 14:30:00,20.89,20.95,20.88,20.91,60900.0,12.993,13.0304,12.9868,13.0055,60900.0
2011-03-18 15:00:00,20.9,20.91,20.85,20.85,52200.0,12.9993,13.0055,12.9682,12.9682,52200.0
2011-03-18 15:30:00,20.85,20.92,20.85,20.91,217950.0,12.9682,13.0117,12.9682,13.0055,217950.0
2011-03-21 09:30:00,21.07,21.43,21.02,21.4,136050.0,13.105,13.3289,13.0739,13.3102,136050.0
2011-03-21 10:00:00,21.41,21.53,21.37,21.52,75600.0,13.3165,13.3911,13.2916,13.3849,75600.0
2011-03-21 10:30:00,21.52,21.54,21.43,21.47,57600.0,13.3849,13.3973,13.3289,13.3538,57600.0
2011-03-21 11:00:00,21.48,21.53,21.47,21.51,49200.0,13.36,13.3911,13.3538,13.3787,49200.0
2011-03-21 11:30:00,21.51,21.54,21.49,21.53,27000.0,13.3787,13.3973,13.3662,13.3911,27000.0
2011-03-21 12:00:00,21.53,21.55,21.51,21.55,32850.0,13.3911,13.4035,13.3787,13.4035,32850.0
2011-03-21 12:30:00,21.55,21.57,21.49,21.51,36150.0,13.4035,13.416,13.3662,13.3787,36150.0
2011-03-21 13:00:00,21.51,21.51,21.42,21.43,19650.0,13.3787,13.3787,13.3227,13.3289,19650.0
2011-03-21 13:30:00,21.43,21.49,21.43,21.49,40050.0,13.3289,13.3662,13.3289,13.3662,40050.0
2011-03-21 14:00:00,21.5,21.51,21.49,21.51,38400.0,13.3724,13.3787,13.3662,13.3787,38400.0
2011-03-21 14:30:00,21.51,21.53,21.45,21.46,86700.0,13.3787,13.3911,13.3413,13.3476,86700.0
2011-03-21 15:00:00,21.46,21.48,21.45,21.47,64050.0,13.3476,13.36,13.3413,13.3538,64050.0
2011-03-21 15:30:00,21.48,21.48,21.39,21.41,275850.0,13.36,13.36,13.304,13.3165,275850.0
2011-03-22 09:30:00,21.38,21.47,21.37,21.45,65550.0,13.2978,13.3538,13.2916,13.3413,65550.0
2011-03-22 10:00:00,21.43,21.49,21.4,21.49,38100.0,13.3289,13.3662,13.3102,13.3662,38100.0
2011-03-22 10:30:00,21.48,21.48,21.37,21.37,69900.0,13.36,13.36,13.2916,13.2916,69900.0
2011-03-22 11:00:00,21.37,21.51,21.37,21.49,76350.0,13.2916,13.3787,13.2916,13.3662,76350.0
2011-03-22 11:30:00,21.49,21.5,21.43,21.47,53100.0,13.3662,13.3724,13.3289,13.3538,53100.0
2011-03-22 12:00:00,21.47,21.47,21.37,21.37,39450.0,13.3538,13.3538,13.2916,13.2916,39450.0
2011-03-22 12:30:00,21.37,21.43,21.35,21.4,111900.0,13.2916,13.3289,13.2791,13.3102,111900.0
2011-03-22 13:00:00,21.41,21.45,21.38,21.45,54000.0,13.3165,13.3413,13.2978,13.3413,54000.0
2011-03-22 13:30:00,21.45,21.48,21.43,21.48,31650.0,13.3413,13.36,13.3289,13.36,31650.0
2011-03-22 14:00:00,21.47,21.49,21.43,21.45,44400.0,13.3538,13.3662,13.3289,13.3413,44400.0
2011-03-22 14:30:00,21.45,21.47,21.43,21.47,49200.0,13.3413,13.3538,13.3289,13.3538,49200.0
2011-03-22 15:00:00,21.46,21.47,21.43,21.46,51900.0,13.3476,13.3538,13.3289,13.3476,51900.0
2011-03-22 15:30:00,21.46,21.47,21.38,21.38,91500.0,13.3476,13.3538,13.2978,13.2978,91500.0
2011-03-23 09:30:00,21.37,21.37,21.26,21.31,25200.0,13.2916,13.2916,13.2232,13.2543,25200.0
2011-03-23 10:00:00,21.29,21.35,21.23,21.34,30750.0,13.2418,13.2791,13.2045,13.2729,30750.0
2011-03-23 10:30:00,21.34,21.37,21.24,21.24,44550.0,13.2729,13.2916,13.2107,13.2107,44550.0
2011-03-23 11:00:00,21.25,21.25,21.15,21.19,28500.0,13.217,13.217,13.1548,13.1796,28500.0
2011-03-23 11:30:00,21.19,21.22,21.18,21.19,21300.0,13.1796,13.1983,13.1734,13.1796,21300.0
2011-03-23 12:00:00,21.2,21.24,21.19,21.22,24300.0,13.1859,13.2107,13.1796,13.1983,24300.0
2011-03-23 12:30:00,21.23,21.24,21.22,21.22,26250.0,13.2045,13.2107,13.1983,13.1983,26250.0
2011-03-23 13:00:00,21.23,21.23,21.2,21.22,20700.0,13.2045,13.2045,13.1859,13.1983,20700.0
2011-03-23 13:30:00,21.23,21.29,21.22,21.27,34050.0,13.2045,13.2418,13.1983,13.2294,34050.0
2011-03-23 14:00:00,21.27,21.29,21.26,21.27,19350.0,13.2294,13.2418,13.2232,13.2294,19350.0
2011-03-23 14:30:00,21.27,21.32,21.26,21.32,18600.0,13.2294,13.2605,13.2232,13.2605,18600.0
2011-03-23 15:00:00,21.32,21.36,21.31,21.35,28200.0,13.2605,13.2854,13.2543,13.2791,28200.0
2011-03-23 15:30:00,21.36,21.36,21.29,21.29,98550.0,13.2854,13.2854,13.2418,13.2418,98550.0
2011-03-24 09:30:00,21.39,21.47,21.32,21.33,32250.0,13.304,13.3538,13.2605,13.2667,32250.0
2011-03-24 10:00:00,21.33,21.35,21.27,21.3,26100.0,13.2667,13.2791,13.2294,13.248,26100.0
2011-03-24 10:30:00,21.29,21.35,21.25,21.33,30750.0,13.2418,13.2791,13.217,13.2667,30750.0
2011-03-24 11:00:00,21.33,21.4,21.33,21.35,24600.0,13.2667,13.3102,13.2667,13.2791,24600.0
2011-03-24 11:30:00,21.37,21.39,21.36,21.38,10950.0,13.2916,13.304,13.2854,13.2978,10950.0
2011-03-24 12:00:00,21.37,21.42,21.36,21.41,28800.0,13.2916,13.3227,13.2854,13.3165,28800.0
2011-03-24 12:30:00,21.41,21.43,21.39,21.41,27450.0,13.3165,13.3289,13.304,13.3165,27450.0
2011-03-24 13:00:00,21.41,21.47,21.41,21.46,27300.0,13.3165,13.3538,13.3165,13.3476,27300.0
2011-03-24 13:30:00,21.45,21.46,21.44,21.46,26250.0,13.3413,13.3476,13.3351,13.3476,26250.0
2011-03-24 14:00:00,21.45,21.47,21.45,21.46,23100.0,13.3413,13.3538,13.3413,13.3476,23100.0
2011-03-24 14:30:00,21.47,21.49,21.46,21.47,25050.0,13.3538,13.3662,13.3476,13.3538,25050.0
2011-03-24 15:00:00,21.48,21.51,21.46,21.5,31200.0,13.36,13.3787,13.3476,13.3724,31200.0
2011-03-24 15:30:00,21.49,21.51,21.42,21.45,85200.0,13.3662,13.3787,13.3227,13.3413,85200.0
2011-03-25 09:30:00,21.46,21.5,21.44,21.47,34200.0,13.3476,13.3724,13.3351,13.3538,34200.0
2011-03-25 10:00:00,21.47,21.56,21.46,21.54,19800.0,13.3538,13.4098,13.3476,13.3973,19800.0
2011-03-25 10:30:00,21.55,21.66,21.55,21.65,35400.0,13.4035,13.472,13.4035,13.4657,35400.0
2011-03-25 11:00:00,21.66,21.71,21.65,21.71,43050.0,13.472,13.5031,13.4657,13.5031,43050.0
2011-03-25 11:30:00,21.71,21.72,21.67,21.7,23550.0,13.5031,13.5093,13.4782,13.4968,23550.0
2011-03-25 12:00:00,21.7,21.71,21.65,21.71,36750.0,13.4968,13.5031,13.4657,13.5031,36750.0
2011-03-25 12:30:00,21.71,21.73,21.68,21.69,37800.0,13.5031,13.5155,13.4844,13.4906,37800.0
2011-03-25 13:00:00,21.69,21.7,21.65,21.67,15300.0,13.4906,13.4968,13.4657,13.4782,15300.0
2011-03-25 13:30:00,21.67,21.67,21.63,21.64,20550.0,13.4782,13.4782,13.4533,13.4595,20550.0
2011-03-25 14:00:00,21.65,21.65,21.61,21.62,13350.0,13.4657,13.4657,13.4409,13.4471,13350.0
2011-03-25 14:30:00,21.62,21.63,21.61,21.62,22500.0,13.4471,13.4533,13.4409,13.4471,22500.0
2011-03-25 15:00:00,21.62,21.62,21.51,21.52,80400.0,13.4471,13.4471,13.3787,13.3849,80400.0
2011-03-25 15:30:00,21.53,21.55,21.43,21.45,217800.0,13.3911,13.4035,13.3289,13.3413,217800.0
2011-03-28 09:30:00,21.5,21.59,21.47,21.58,29850.0,13.3724,13.4284,13.3538,13.4222,29850.0
2011-03-28 10:00:00,21.58,21.63,21.58,21.61,30750.0,13.4222,13.4533,13.4222,13.4409,30750.0
2011-03-28 10:30:00,21.61,21.63,21.57,21.58,18750.0,13.4409,13.4533,13.416,13.4222,18750.0
2011-03-28 11:00:00,21.57,21.57,21.51,21.53,29400.0,13.416,13.416,13.3787,13.3911,29400.0
2011-03-28 11:30:00,21.52,21.52,21.47,21.47,13200.0,13.3849,13.3849,13.3538,13.3538,13200.0
2011-03-28 12:00:00,21.47,21.48,21.43,21.44,23250.0,13.3538,13.36,13.3289,13.3351,23250.0
2011-03-28 12:30:00,21.44,21.45,21.43,21.45,15750.0,13.3351,13.3413,13.3289,13.3413,15750.0
2011-03-28 13:00:00,21.44,21.44,21.4,21.41,22950.0,13.3351,13.3351,13.3102,13.3165,22950.0
2011-03-28 13:30:00,21.41,21.41,21.36,21.37,46200.0,13.3165,13.3165,13.2854,13.2916,46200.0
2011-03-28 14:00:00,21.37,21.38,21.33,21.37,48450.0,13.2916,13.2978,13.2667,13.2916,48450.0
2011-03-28 14:30:00,21.37,21.37,21.3,21.31,36150.0,13.2916,13.2916,13.248,13.2543,36150.0
2011-03-28 15:00:00,21.31,21.33,21.29,21.31,97800.0,13.2543,13.2667,13.2418,13.2543,97800.0
2011-03-28 15:30:00,21.31,21.31,21.18,21.21,167700.0,13.2543,13.2543,13.1734,13.1921,167700.0
2011-03-29 09:30:00,21.17,21.24,21.1,21.16,63750.0,13.1672,13.2107,13.1237,13.161,63750.0
2011-03-29 10:00:00,21.14,21.36,21.11,21.33,80100.0,13.1485,13.2854,13.1299,13.2667,80100.0
2011-03-29 10:30:00,21.33,21.37,21.27,21.34,47100.0,13.2667,13.2916,13.2294,13.2729,47100.0
2011-03-29 11:00:00,21.34,21.44,21.33,21.43,42300.0,13.2729,13.3351,13.2667,13.3289,42300.0
2011-03-29 11:30:00,21.43,21.45,21.41,21.43,26100.0,13.3289,13.3413,13.3165,13.3289,26100.0
2011-03-29 12:00:00,21.43,21.45,21.42,21.44,19650.0,13.3289,13.3413,13.3227,13.3351,19650.0
2011-03-29 12:30:00,21.44,21.46,21.42,21.43,26550.0,13.3351,13.3476,13.3227,13.3289,26550.0
2011-03-29 13:00:00,21.42,21.43,21.41,21.42,19950.0,13.3227,13.3289,13.3165,13.3227,19950.0
2011-03-29 13:30:00,21.41,21.45,21.41,21.44,23700.0,13.3165,13.3413,13.3165,13.3351,23700.0
2011-03-29 14:00:00,21.43,21.45,21.39,21.4,51450.0,13.3289,13.3413,13.304,13.3102,51450.0
2011-03-29 14:30:00,21.41,21.45,21.41,21.45,16050.0,13.3165,13.3413,13.3165,13.3413,16050.0
2011-03-29 15:00:00,21.44,21.45,21.42,21.44,27750.0,13.3351,13.3413,13.3227,13.3351,27750.0
2011-03-29 15:30:00,21.44,21.45,21.39,21.41,90900.0,13.3351,13.3413,13.304,13.3165,90900.0
2011-03-30 09:30:00,21.49,21.63,21.49,21.62,37950.0,13.3662,13.4533,13.3662,13.4471,37950.0
2011-03-30 10:00:00,21.63,21.67,21.6,21.61,21450.0,13.4533,13.4782,13.4346,13.4409,21450.0
2011-03-30 10:30:00,21.61,21.65,21.59,21.63,10200.0,13.4409,13.4657,13.4284,13.4533,10200.0
2011-03-30 11:00:00,21.63,21.69,21.63,21.67,19500.0,13.4533,13.4906,13.4533,13.4782,19500.0
2011-03-30 11:30:00,21.67,21.71,21.66,21.69,9300.0,13.4782,13.5031,13.472,13.4906,9300.0
2011-03-30 12:00:00,21.7,21.73,21.7,21.73,8250.0,13.4968,13.5155,13.4968,13.5155,8250.0
2011-03-30 12:30:00,21.71,21.73,21.71,21.73,9300.0,13.5031,13.5155,13.5031,13.5155,9300.0
2011-03-30 13:00:00,21.73,21.74,21.73,21.73,7500.0,13.5155,13.5217,13.5155,13.5155,7500.0
2011-03-30 13:30:00,21.73,21.75,21.73,21.75,11100.0,13.5155,13.5279,13.5155,13.5279,11100.0
2011-03-30 14:00:00,21.75,21.75,21.72,21.74,22050.0,13.5279,13.5279,13.5093,13.5217,22050.0
2011-03-30 14:30:00,21.74,21.74,21.69,21.71,14700.0,13.5217,13.5217,13.4906,13.5031,14700.0
2011-03-30 15:00:00,21.72,21.73,21.69,21.7,36300.0,13.5093,13.5155,13.4906,13.4968,36300.0
2011-03-30 15:30:00,21.69,21.72,21.67,21.68,151950.0,13.4906,13.5093,13.4782,13.4844,151950.0
2011-03-31 09:30:00,21.71,21.77,21.69,21.73,38100.0,13.5031,13.5404,13.4906,13.5155,38100.0
2011-03-31 10:00:00,21.73,21.84,21.73,21.81,25950.0,13.5155,13.5839,13.5155,13.5653,25950.0
2011-03-31 10:30:00,21.81,21.85,21.81,21.85,24150.0,13.5653,13.5901,13.5653,13.5901,24150.0
2011-03-31 11:00:00,21.85,21.87,21.81,21.85,21900.0,13.5901,13.6026,13.5653,13.5901,21900.0
2011-03-31 11:30:00,21.85,21.9,21.83,21.9,21600.0,13.5901,13.6212,13.5777,13.6212,21600.0
2011-03-31 12:00:00,21.9,21.94,21.89,21.94,23100.0,13.6212,13.6461,13.615,13.6461,23100.0
2011-03-31 12:30:00,21.94,21.96,21.92,21.95,28950.0,13.6461,13.6586,13.6337,13.6523,28950.0
2011-03-31 13:00:00,21.95,21.96,21.95,21.96,13800.0,13.6523,13.6586,13.6523,13.6586,13800.0
2011-03-31 13:30:00,21.95,21.97,21.93,21.93,21750.0,13.6523,13.6648,13.6399,13.6399,21750.0
2011-03-31 14:00:00,21.93,21.96,21.92,21.95,24450.0,13.6399,13.6586,13.6337,13.6523,24450.0
2011-03-31 14:30:00,21.95,21.99,21.95,21.99,30150.0,13.6523,13.6772,13.6523,13.6772,30150.0
2011-03-31 15:00:00,21.98,21.99,21.95,21.97,61650.0,13.671,13.6772,13.6523,13.6648,61650.0
2011-03-31 15:30:00,21.97,21.98,21.91,21.93,181050.0,13.6648,13.671,13.6275,13.6399,181050.0
2011-04-01 09:30:00,22.0,22.15,22.0,22.07,60600.0,13.6834,13.7767,13.6834,13.727,60600.0
2011-04-01 10:00:00,22.04,22.16,22.04,22.1,27000.0,13.7083,13.7829,13.7083,13.7456,27000.0
2011-04-01 10:30:00,22.11,22.13,22.1,22.11,15450.0,13.7518,13.7643,13.7456,13.7518,15450.0
2011-04-01 11:00:00,22.12,22.19,22.11,22.19,157950.0,13.7581,13.8016,13.7518,13.8016,157950.0
2011-04-01 11:30:00,22.19,22.21,22.17,22.19,16500.0,13.8016,13.814,13.7892,13.8016,16500.0
2011-04-01 12:00:00,22.19,22.19,22.14,22.16,26700.0,13.8016,13.8016,13.7705,13.7829,26700.0
2011-04-01 12:30:00,22.16,22.17,22.11,22.12,24750.0,13.7829,13.7892,13.7518,13.7581,24750.0
2011-04-01 13:00:00,22.12,22.12,22.03,22.03,30450.0,13.7581,13.7581,13.7021,13.7021,30450.0
2011-04-01 13:30:00,22.03,22.07,22.01,22.07,45450.0,13.7021,13.727,13.6897,13.727,45450.0
2011-04-01 14:00:00,22.07,22.09,22.06,22.09,52050.0,13.727,13.7394,13.7207,13.7394,52050.0
2011-04-01 14:30:00,22.09,22.1,22.05,22.08,180000.0,13.7394,13.7456,13.7145,13.7332,180000.0
2011-04-01 15:00:00,22.08,22.11,22.07,22.07,163650.0,13.7332,13.7518,13.727,13.727,163650.0
2011-04-01 15:30:00,22.07,22.11,22.03,22.09,179550.0,13.727,13.7518,13.7021,13.7394,179550.0
2011-04-04 09:30:00,22.14,22.25,22.01,22.23,78600.0,13.7705,13.8389,13.6897,13.8265,78600.0
2011-04-04 10:00:00,22.25,22.28,22.11,22.15,67200.0,13.8389,13.8576,13.7518,13.7767,67200.0
2011-04-04 10:30:00,22.17,22.32,22.13,22.29,79950.0,13.7892,13.8825,13.7643,13.8638,79950.0
2011-04-04 11:00:00,22.31,22.32,22.23,22.25,35400.0,13.8762,13.8825,13.8265,13.8389,35400.0
2011-04-04 11:30:00,22.27,22.27,22.23,22.24,17700.0,13.8514,13.8514,13.8265,13.8327,17700.0
2011-04-04 12:00:00,22.23,22.23,22.14,22.14,23700.0,13.8265,13.8265,13.7705,13.7705,23700.0
2011-04-04 12:30:00,22.14,22.18,22.13,22.17,26400.0,13.7705,13.7954,13.7643,13.7892,26400.0
2011-04-04 13:00:00,22.17,22.17,22.14,22.15,15900.0,13.7892,13.7892,13.7705,13.7767,15900.0
2011-04-04 13:30:00,22.14,22.15,22.09,22.09,27150.0,13.7705,13.7767,13.7394,13.7394,27150.0
2011-04-04 14:00:00,22.09,22.15,22.09,22.12,22950.0,13.7394,13.7767,13.7394,13.7581,22950.0
2011-04-04 14:30:00,22.12,22.15,22.12,22.13,18000.0,13.7581,13.7767,13.7581,13.7643,18000.0
2011-04-04 15:00:00,22.13,22.19,22.09,22.19,74100.0,13.7643,13.8016,13.7394,13.8016,74100.0
2011-04-04 15:30:00,22.19,22.23,22.14,22.19,149700.0,13.8016,13.8265,13.7705,13.8016,149700.0
2011-04-05 09:30:00,22.12,22.19,22.07,22.07,51750.0,13.7581,13.8016,13.727,13.727,51750.0
2011-04-05 10:00:00,22.08,22.09,22.03,22.05,57600.0,13.7332,13.7394,13.7021,13.7145,57600.0
2011-04-05 10:30:00,22.05,22.07,21.98,21.99,76200.0,13.7145,13.727,13.671,13.6772,76200.0
2011-04-05 11:00:00,21.99,22.09,21.98,22.08,95850.0,13.6772,13.7394,13.671,13.7332,95850.0
2011-04-05 11:30:00,22.09,22.16,22.07,22.16,44100.0,13.7394,13.7829,13.727,13.7829,44100.0
2011-04-05 12:00:00,22.15,22.16,22.14,22.15,7500.0,13.7767,13.7829,13.7705,13.7767,7500.0
2011-04-05 12:30:00,22.15,22.17,22.11,22.15,22800.0,13.7767,13.7892,13.7518,13.7767,22800.0
2011-04-05 13:00:00,22.14,22.16,22.09,22.09,12150.0,13.7705,13.7829,13.7394,13.7394,12150.0
2011-04-05 13:30:00,22.09,22.1,22.08,22.09,16500.0,13.7394,13.7456,13.7332,13.7394,16500.0
2011-04-05 14:00:00,22.09,22.1,22.07,22.09,20400.0,13.7394,13.7456,13.727,13.7394,20400.0
2011-04-05 14:30:00,22.09,22.13,22.09,22.13,43950.0,13.7394,13.7643,13.7394,13.7643,43950.0
2011-04-05 15:00:00,22.12,22.13,22.09,22.09,51750.0,13.7581,13.7643,13.7394,13.7394,51750.0
2011-04-05 15:30:00,22.09,22.12,22.07,22.1,93000.0,13.7394,13.7581,13.727,13.7456,93000.0
2011-04-06 09:30:00,22.15,22.21,22.15,22.17,130200.0,13.7767,13.814,13.7767,13.7892,130200.0
2011-04-06 10:00:00,22.19,22.19,22.14,22.16,75600.0,13.8016,13.8016,13.7705,13.7829,75600.0
2011-04-06 10:30:00,22.16,22.17,22.11,22.11,33150.0,13.7829,13.7892,13.7518,13.7518,33150.0
2011-04-06 11:00:00,22.11,22.12,22.03,22.03,42900.0,13.7518,13.7581,13.7021,13.7021,42900.0
2011-04-06 11:30:00,22.03,22.11,22.0,22.05,32850.0,13.7021,13.7518,13.6834,13.7145,32850.0
2011-04-06 12:00:00,22.05,22.09,22.03,22.03,67350.0,13.7145,13.7394,13.7021,13.7021,67350.0
2011-04-06 12:30:00,22.03,22.06,22.03,22.05,31650.0,13.7021,13.7207,13.7021,13.7145,31650.0
2011-04-06 13:00:00,22.05,22.05,22.03,22.03,41250.0,13.7145,13.7145,13.7021,13.7021,41250.0
2011-04-06 13:30:00,22.03,22.05,22.03,22.04,31500.0,13.7021,13.7145,13.7021,13.7083,31500.0
2011-04-06 14:00:00,22.04,22.05,22.02,22.04,34950.0,13.7083,13.7145,13.6959,13.7083,34950.0
2011-04-06 14:30:00,22.04,22.06,22.04,22.05,62250.0,13.7083,13.7207,13.7083,13.7145,62250.0
2011-04-06 15:00:00,22.05,22.05,22.03,22.05,39750.0,13.7145,13.7145,13.7021,13.7145,39750.0
2011-04-06 15:30:00,22.05,22.07,22.03,22.06,316050.0,13.7145,13.727,13.7021,13.7207,316050.0
2011-04-07 09:30:00,22.02,22.05,21.99,22.03,43950.0,13.6959,13.7145,13.6772,13.7021,43950.0
2011-04-07 10:00:00,22.03,22.03,21.95,21.97,54600.0,13.7021,13.7021,13.6523,13.6648,54600.0
2011-04-07 10:30:00,21.97,21.98,21.87,21.93,42300.0,13.6648,13.671,13.6026,13.6399,42300.0
2011-04-07 11:00:00,21.93,21.94,21.87,21.87,21300.0,13.6399,13.6461,13.6026,13.6026,21300.0
2011-04-07 11:30:00,21.88,21.88,21.79,21.81,22500.0,13.6088,13.6088,13.5528,13.5653,22500.0
2011-04-07 12:00:00,21.82,21.83,21.79,21.81,20550.0,13.5715,13.5777,13.5528,13.5653,20550.0
2011-04-07 12:30:00,21.8,21.82,21.79,21.81,20250.0,13.559,13.5715,13.5528,13.5653,20250.0
2011-04-07 13:00:00,21.81,21.83,21.77,21.77,26400.0,13.5653,13.5777,13.5404,13.5404,26400.0
2011-04-07 13:30:00,21.77,21.86,21.77,21.85,61500.0,13.5404,13.5964,13.5404,13.5901,61500.0
2011-04-07 14:00:00,21.86,21.9,21.85,21.85,61800.0,13.5964,13.6212,13.5901,13.5901,61800.0
2011-04-07 14:30:00,21.85,21.88,21.85,21.87,44550.0,13.5901,13.6088,13.5901,13.6026,44550.0
2011-04-07 15:00:00,21.87,21.88,21.85,21.87,68100.0,13.6026,13.6088,13.5901,13.6026,68100.0
2011-04-07 15:30:00,21.88,21.89,21.85,21.86,248100.0,13.6088,13.615,13.5901,13.5964,248100.0
2011-04-08 09:30:00,21.97,21.97,21.86,21.9,37950.0,13.6648,13.6648,13.5964,13.6212,37950.0
2011-04-08 10:00:00,21.9,21.92,21.87,21.91,25800.0,13.6212,13.6337,13.6026,13.6275,25800.0
2011-04-08 10:30:00,21.9,21.91,21.85,21.85,21300.0,13.6212,13.6275,13.5901,13.5901,21300.0
2011-04-08 11:00:00,21.84,21.87,21.81,21.81,28950.0,13.5839,13.6026,13.5653,13.5653,28950.0
2011-04-08 11:30:00,21.82,21.83,21.8,21.81,17700.0,13.5715,13.5777,13.559,13.5653,17700.0
2011-04-08 12:00:00,21.81,21.85,21.81,21.83,27900.0,13.5653,13.5901,13.5653,13.5777,27900.0
2011-04-08 12:30:00,21.83,21.84,21.8,21.81,22200.0,13.5777,13.5839,13.559,13.5653,22200.0
2011-04-08 13:00:00,21.81,21.83,21.8,21.81,37500.0,13.5653,13.5777,13.559,13.5653,37500.0
2011-04-08 13:30:00,21.81,21.83,21.81,21.82,22200.0,13.5653,13.5777,13.5653,13.5715,22200.0
2011-04-08 14:00:00,21.81,21.83,21.79,21.79,29850.0,13.5653,13.5777,13.5528,13.5528,29850.0
2011-04-08 14:30:00,21.79,21.79,21.64,21.65,96000.0,13.5528,13.5528,13.4595,13.4657,96000.0
2011-04-08 15:00:00,21.65,21.73,21.65,21.72,73050.0,13.4657,13.5155,13.4657,13.5093,73050.0
2011-04-08 15:30:00,21.72,21.76,21.69,21.76,117000.0,13.5093,13.5342,13.4906,13.5342,117000.0
2011-04-11 09:30:00,21.72,21.76,21.63,21.64,51150.0,13.5093,13.5342,13.4533,13.4595,51150.0
2011-04-11 10:00:00,21.64,21.73,21.61,21.67,36300.0,13.4595,13.5155,13.4409,13.4782,36300.0
2011-04-11 10:30:00,21.67,21.71,21.65,21.65,26850.0,13.4782,13.5031,13.4657,13.4657,26850.0
2011-04-11 11:00:00,21.65,21.65,21.57,21.58,40500.0,13.4657,13.4657,13.416,13.4222,40500.0
2011-04-11 11:30:00,21.58,21.59,21.53,21.53,26850.0,13.4222,13.4284,13.3911,13.3911,26850.0
2011-04-11 12:00:00,21.53,21.55,21.51,21.51,35400.0,13.3911,13.4035,13.3787,13.3787,35400.0
2011-04-11 12:30:00,21.51,21.52,21.4,21.41,43650.0,13.3787,13.3849,13.3102,13.3165,43650.0
2011-04-11 13:00:00,21.41,21.45,21.4,21.44,31500.0,13.3165,13.3413,13.3102,13.3351,31500.0
2011-04-11 13:30:00,21.44,21.45,21.42,21.44,33450.0,13.3351,13.3413,13.3227,13.3351,33450.0
2011-04-11 14:00:00,21.44,21.45,21.42,21.43,36000.0,13.3351,13.3413,13.3227,13.3289,36000.0
2011-04-11 14:30:00,21.44,21.45,21.41,21.42,41100.0,13.3351,13.3413,13.3165,13.3227,41100.0
2011-04-11 15:00:00,21.42,21.43,21.38,21.39,56550.0,13.3227,13.3289,13.2978,13.304,56550.0
2011-04-11 15:30:00,21.39,21.42,21.37,21.42,228600.0,13.304,13.3227,13.2916,13.3227,228600.0
2011-04-12 09:30:00,21.31,21.38,21.26,21.27,35250.0,13.2543,13.2978,13.2232,13.2294,35250.0
2011-04-12 10:00:00,21.27,21.27,21.17,21.2,44700.0,13.2294,13.2294,13.1672,13.1859,44700.0
2011-04-12 10:30:00,21.2,21.2,21.04,21.05,43950.0,13.1859,13.1859,13.0863,13.0926,43950.0
2011-04-12 11:00:00,21.04,21.05,20.97,20.98,56550.0,13.0863,13.0926,13.0428,13.049,56550.0
2011-04-12 11:30:00,20.99,21.02,20.97,21.0,38550.0,13.0552,13.0739,13.0428,13.0615,38550.0
2011-04-12 12:00:00,21.0,21.02,20.98,20.99,37500.0,13.0615,13.0739,13.049,13.0552,37500.0
2011-04-12 12:30:00,21.0,21.03,20.98,21.01,22200.0,13.0615,13.0801,13.049,13.0677,22200.0
2011-04-12 13:00:00,21.02,21.06,21.01,21.06,21000.0,13.0739,13.0988,13.0677,13.0988,21000.0
2011-04-12 13:30:00,21.07,21.09,21.03,21.06,32550.0,13.105,13.1174,13.0801,13.0988,32550.0
2011-04-12 14:00:00,21.07,21.1,21.06,21.07,30000.0,13.105,13.1237,13.0988,13.105,30000.0
2011-04-12 14:30:00,21.07,21.08,21.03,21.03,61200.0,13.105,13.1112,13.0801,13.0801,61200.0
2011-04-12 15:00:00,21.04,21.06,20.99,20.99,55650.0,13.0863,13.0988,13.0552,13.0552,55650.0
2011-04-12 15:30:00,20.99,21.03,20.95,21.01,270300.0,13.0552,13.0801,13.0304,13.0677,270300.0
2011-04-13 09:30:00,21.11,21.17,21.09,21.09,99000.0,13.1299,13.1672,13.1174,13.1174,99000.0
2011-04-13 10:00:00,21.09,21.14,21.08,21.12,25350.0,13.1174,13.1485,13.1112,13.1361,25350.0
2011-04-13 10:30:00,21.13,21.17,21.09,21.11,102000.0,13.1423,13.1672,13.1174,13.1299,102000.0
2011-04-13 11:00:00,21.11,21.15,21.09,21.1,25650.0,13.1299,13.1548,13.1174,13.1237,25650.0
2011-04-13 11:30:00,21.09,21.11,21.04,21.04,29250.0,13.1174,13.1299,13.0863,13.0863,29250.0
2011-04-13 12:00:00,21.05,21.09,21.04,21.07,29850.0,13.0926,13.1174,13.0863,13.105,29850.0
2011-04-13 12:30:00,21.06,21.06,20.99,21.0,52650.0,13.0988,13.0988,13.0552,13.0615,52650.0
2011-04-13 13:00:00,20.99,21.01,20.95,20.96,40500.0,13.0552,13.0677,13.0304,13.0366,40500.0
2011-04-13 13:30:00,20.95,20.99,20.95,20.95,46950.0,13.0304,13.0552,13.0304,13.0304,46950.0
2011-04-13 14:00:00,20.96,21.0,20.93,20.99,58050.0,13.0366,13.0615,13.0179,13.0552,58050.0
2011-04-13 14:30:00,20.99,21.01,20.97,21.0,78900.0,13.0552,13.0677,13.0428,13.0615,78900.0
2011-04-13 15:00:00,21.01,21.03,20.99,21.0,94500.0,13.0677,13.0801,13.0552,13.0615,94500.0
2011-04-13 15:30:00,21.0,21.01,20.98,20.98,118050.0,13.0615,13.0677,13.049,13.049,118050.0
2011-04-14 09:30:00,20.9,20.93,20.85,20.87,54900.0,12.9993,13.0179,12.9682,12.9806,54900.0
2011-04-14 10:00:00,20.87,20.93,20.85,20.91,46350.0,12.9806,13.0179,12.9682,13.0055,46350.0
2011-04-14 10:30:00,20.91,20.92,20.89,20.89,45150.0,13.0055,13.0117,12.993,12.993,45150.0
2011-04-14 11:00:00,20.89,20.89,20.81,20.83,158550.0,12.993,12.993,12.9433,12.9557,158550.0
2011-04-14 11:30:00,20.82,20.89,20.82,20.89,27600.0,12.9495,12.993,12.9495,12.993,27600.0
2011-04-14 12:00:00,20.9,20.95,20.87,20.89,182850.0,12.9993,13.0304,12.9806,12.993,182850.0
2011-04-14 12:30:00,20.89,20.96,20.86,20.94,255750.0,12.993,13.0366,12.9744,13.0241,255750.0
2011-04-14 13:00:00,20.95,20.97,20.95,20.96,41700.0,13.0304,13.0428,13.0304,13.0366,41700.0
2011-04-14 13:30:00,20.96,20.96,20.91,20.91,23100.0,13.0366,13.0366,13.0055,13.0055,23100.0
2011-04-14 14:00:00,20.92,20.98,20.91,20.96,27450.0,13.0117,13.049,13.0055,13.0366,27450.0
2011-04-14 14:30:00,20.96,21.01,20.95,21.0,36750.0,13.0366,13.0677,13.0304,13.0615,36750.0
2011-04-14 15:00:00,20.99,21.05,20.99,21.03,54300.0,13.0552,13.0926,13.0552,13.0801,54300.0
2011-04-14 15:30:00,21.03,21.05,21.01,21.03,129000.0,13.0801,13.0926,13.0677,13.0801,129000.0
2011-04-15 09:30:00,21.09,21.16,20.99,21.16,34200.0,13.1174,13.161,13.0552,13.161,34200.0
2011-04-15 10:00:00,21.16,21.19,21.11,21.13,78000.0,13.161,13.1796,13.1299,13.1423,78000.0
2011-04-15 10:30:00,21.13,21.17,21.06,21.17,29550.0,13.1423,13.1672,13.0988,13.1672,29550.0
2011-04-15 11:00:00,21.15,21.2,21.09,21.2,55500.0,13.1548,13.1859,13.1174,13.1859,55500.0
2011-04-15 11:30:00,21.22,21.31,21.19,21.31,48750.0,13.1983,13.2543,13.1796,13.2543,48750.0
2011-04-15 12:00:00,21.31,21.33,21.29,21.31,22200.0,13.2543,13.2667,13.2418,13.2543,22200.0
2011-04-15 12:30:00,21.29,21.38,21.29,21.37,24300.0,13.2418,13.2978,13.2418,13.2916,24300.0
2011-04-15 13:00:00,21.37,21.39,21.36,21.37,35250.0,13.2916,13.304,13.2854,13.2916,35250.0
2011-04-15 13:30:00,21.37,21.38,21.36,21.37,48150.0,13.2916,13.2978,13.2854,13.2916,48150.0
2011-04-15 14:00:00,21.37,21.38,21.35,21.35,42900.0,13.2916,13.2978,13.2791,13.2791,42900.0
2011-04-15 14:30:00,21.36,21.37,21.32,21.33,33750.0,13.2854,13.2916,13.2605,13.2667,33750.0
2011-04-15 15:00:00,21.33,21.33,21.29,21.33,58800.0,13.2667,13.2667,13.2418,13.2667,58800.0
2011-04-15 15:30:00,21.32,21.37,21.29,21.37,170400.0,13.2605,13.2916,13.2418,13.2916,170400.0
2011-04-18 09:30:00,21.16,21.17,20.9,21.04,43650.0,13.161,13.1672,12.9993,13.0863,43650.0
2011-04-18 10:00:00,21.04,21.17,21.04,21.1,62850.0,13.0863,13.1672,13.0863,13.1237,62850.0
2011-04-18 10:30:00,21.11,21.13,21.01,21.03,45000.0,13.1299,13.1423,13.0677,13.0801,45000.0
2011-04-18 11:00:00,21.03,21.05,20.96,20.98,42600.0,13.0801,13.0926,13.0366,13.049,42600.0
2011-04-18 11:30:00,20.99,21.01,20.97,20.99,45150.0,13.0552,13.0677,13.0428,13.0552,45150.0
2011-04-18 12:00:00,20.99,21.01,20.96,20.96,10950.0,13.0552,13.0677,13.0366,13.0366,10950.0
2011-04-18 12:30:00,20.97,20.97,20.91,20.94,25800.0,13.0428,13.0428,13.0055,13.0241,25800.0
2011-04-18 13:00:00,20.93,20.93,20.88,20.9,28500.0,13.0179,13.0179,12.9868,12.9993,28500.0
2011-04-18 13:30:00,20.91,20.96,20.89,20.95,42600.0,13.0055,13.0366,12.993,13.0304,42600.0
2011-04-18 14:00:00,20.94,20.98,20.93,20.95,30450.0,13.0241,13.049,13.0179,13.0304,30450.0
2011-04-18 14:30:00,20.95,21.03,20.95,20.99,62550.0,13.0304,13.0801,13.0304,13.0552,62550.0
2011-04-18 15:00:00,21.0,21.07,20.98,21.03,59550.0,13.0615,13.105,13.049,13.0801,59550.0
2011-04-18 15:30:00,21.03,21.05,20.97,21.01,132300.0,13.0801,13.0926,13.0428,13.0677,132300.0
2011-04-19 09:30:00,21.0,21.12,21.0,21.07,29850.0,13.0615,13.1361,13.0615,13.105,29850.0
2011-04-19 10:00:00,21.07,21.07,21.0,21.03,37500.0,13.105,13.105,13.0615,13.0801,37500.0
2011-04-19 10:30:00,21.02,21.02,20.96,20.97,31500.0,13.0739,13.0739,13.0366,13.0428,31500.0
2011-04-19 11:00:00,20.97,20.99,20.92,20.96,62700.0,13.0428,13.0552,13.0117,13.0366,62700.0
2011-04-19 11:30:00,20.95,20.96,20.93,20.95,34950.0,13.0304,13.0366,13.0179,13.0304,34950.0
2011-04-19 12:00:00,20.95,20.95,20.91,20.92,33900.0,13.0304,13.0304,13.0055,13.0117,33900.0
2011-04-19 12:30:00,20.92,20.94,20.9,20.93,63600.0,13.0117,13.0241,12.9993,13.0179,63600.0
2011-04-19 13:00:00,20.93,20.94,20.89,20.91,55500.0,13.0179,13.0241,12.993,13.0055,55500.0
2011-04-19 13:30:00,20.91,20.97,20.91,20.95,37800.0,13.0055,13.0428,13.0055,13.0304,37800.0
2011-04-19 14:00:00,20.95,20.99,20.93,20.97,24300.0,13.0304,13.0552,13.0179,13.0428,24300.0
2011-04-19 14:30:00,20.97,20.99,20.94,20.95,35250.0,13.0428,13.0552,13.0241,13.0304,35250.0
2011-04-19 15:00:00,20.95,20.97,20.92,20.93,67650.0,13.0304,13.0428,13.0117,13.0179,67650.0
2011-04-19 15:30:00,20.92,20.95,20.91,20.93,196650.0,13.0117,13.0304,13.0055,13.0179,196650.0
2011-04-20 09:30:00,21.18,21.32,21.14,21.27,54750.0,13.1734,13.2605,13.1485,13.2294,54750.0
2011-04-20 10:00:00,21.27,21.37,21.26,21.37,46500.0,13.2294,13.2916,13.2232,13.2916,46500.0
2011-04-20 10:30:00,21.37,21.41,21.37,21.41,27750.0,13.2916,13.3165,13.2916,13.3165,27750.0
2011-04-20 11:00:00,21.41,21.43,21.39,21.41,22950.0,13.3165,13.3289,13.304,13.3165,22950.0
2011-04-20 11:30:00,21.41,21.43,21.4,21.42,21600.0,13.3165,13.3289,13.3102,13.3227,21600.0
2011-04-20 12:00:00,21.43,21.45,21.4,21.4,39300.0,13.3289,13.3413,13.3102,13.3102,39300.0
2011-04-20 12:30:00,21.4,21.41,21.38,21.41,31200.0,13.3102,13.3165,13.2978,13.3165,31200.0
2011-04-20 13:00:00,21.41,21.41,21.35,21.37,41700.0,13.3165,13.3165,13.2791,13.2916,41700.0
2011-04-20 13:30:00,21.37,21.37,21.35,21.37,30450.0,13.2916,13.2916,13.2791,13.2916,30450.0
2011-04-20 14:00:00,21.36,21.36,21.34,21.35,37800.0,13.2854,13.2854,13.2729,13.2791,37800.0
2011-04-20 14:30:00,21.35,21.37,21.35,21.37,37200.0,13.2791,13.2916,13.2791,13.2916,37200.0
2011-04-20 15:00:00,21.37,21.37,21.35,21.37,68100.0,13.2916,13.2916,13.2791,13.2916,68100.0
2011-04-20 15:30:00,21.37,21.39,21.29,21.33,267600.0,13.2916,13.304,13.2418,13.2667,267600.0
2011-04-21 09:30:00,21.41,21.43,21.37,21.38,28350.0,13.3165,13.3289,13.2916,13.2978,28350.0
2011-04-21 10:00:00,21.37,21.41,21.34,21.41,22950.0,13.2916,13.3165,13.2729,13.3165,22950.0
2011-04-21 10:30:00,21.41,21.42,21.33,21.4,123300.0,13.3165,13.3227,13.2667,13.3102,123300.0
2011-04-21 11:00:00,21.39,21.41,21.36,21.39,32850.0,13.304,13.3165,13.2854,13.304,32850.0
2011-04-21 11:30:00,21.38,21.39,21.33,21.37,12900.0,13.2978,13.304,13.2667,13.2916,12900.0
2011-04-21 12:00:00,21.37,21.39,21.36,21.39,12600.0,13.2916,13.304,13.2854,13.304,12600.0
2011-04-21 12:30:00,21.4,21.41,21.38,21.39,48000.0,13.3102,13.3165,13.2978,13.304,48000.0
2011-04-21 13:00:00,21.39,21.39,21.35,21.36,21300.0,13.304,13.304,13.2791,13.2854,21300.0
2011-04-21 13:30:00,21.37,21.39,21.37,21.39,17250.0,13.2916,13.304,13.2916,13.304,17250.0
2011-04-21 14:00:00,21.39,21.39,21.35,21.39,15900.0,13.304,13.304,13.2791,13.304,15900.0
2011-04-21 14:30:00,21.39,21.41,21.37,21.39,36900.0,13.304,13.3165,13.2916,13.304,36900.0
2011-04-21 15:00:00,21.39,21.39,21.36,21.39,74100.0,13.304,13.304,13.2854,13.304,74100.0
2011-04-21 15:30:00,21.38,21.43,21.38,21.42,154200.0,13.2978,13.3289,13.2978,13.3227,154200.0
2011-04-25 09:30:00,21.48,21.53,21.48,21.52,53250.0,13.36,13.3911,13.36,13.3849,53250.0
2011-04-25 10:00:00,21.52,21.55,21.46,21.49,73050.0,13.3849,13.4035,13.3476,13.3662,73050.0
2011-04-25 10:30:00,21.48,21.49,21.42,21.42,30000.0,13.36,13.3662,13.3227,13.3227,30000.0
2011-04-25 11:00:00,21.44,21.44,21.39,21.4,18600.0,13.3351,13.3351,13.304,13.3102,18600.0
2011-04-25 11:30:00,21.39,21.41,21.38,21.4,47700.0,13.304,13.3165,13.2978,13.3102,47700.0
2011-04-25 12:00:00,21.41,21.43,21.41,21.42,10200.0,13.3165,13.3289,13.3165,13.3227,10200.0
2011-04-25 12:30:00,21.43,21.45,21.43,21.45,24600.0,13.3289,13.3413,13.3289,13.3413,24600.0
2011-04-25 13:00:00,21.45,21.5,21.45,21.49,102600.0,13.3413,13.3724,13.3413,13.3662,102600.0
2011-04-25 13:30:00,21.49,21.51,21.49,21.5,26100.0,13.3662,13.3787,13.3662,13.3724,26100.0
2011-04-25 14:00:00,21.51,21.51,21.49,21.51,37500.0,13.3787,13.3787,13.3662,13.3787,37500.0
2011-04-25 14:30:00,21.51,21.53,21.51,21.51,20400.0,13.3787,13.3911,13.3787,13.3787,20400.0
2011-04-25 15:00:00,21.52,21.52,21.49,21.51,33450.0,13.3849,13.3849,13.3662,13.3787,33450.0
2011-04-25 15:30:00,21.51,21.53,21.49,21.51,106950.0,13.3787,13.3911,13.3662,13.3787,106950.0
2011-04-26 09:30:00,21.59,21.67,21.5,21.65,63150.0,13.4284,13.4782,13.3724,13.4657,63150.0
2011-04-26 10:00:00,21.66,21.77,21.66,21.75,39600.0,13.472,13.5404,13.472,13.5279,39600.0
2011-04-26 10:30:00,21.75,21.77,21.71,21.72,44100.0,13.5279,13.5404,13.5031,13.5093,44100.0
2011-04-26 11:00:00,21.72,21.75,21.7,21.74,35550.0,13.5093,13.5279,13.4968,13.5217,35550.0
2011-04-26 11:30:00,21.74,21.75,21.73,21.74,28050.0,13.5217,13.5279,13.5155,13.5217,28050.0
2011-04-26 12:00:00,21.73,21.78,21.73,21.77,32700.0,13.5155,13.5466,13.5155,13.5404,32700.0
2011-04-26 12:30:00,21.77,21.86,21.77,21.86,50400.0,13.5404,13.5964,13.5404,13.5964,50400.0
2011-04-26 13:00:00,21.86,21.87,21.84,21.86,31650.0,13.5964,13.6026,13.5839,13.5964,31650.0
2011-04-26 13:30:00,21.87,21.87,21.84,21.87,24300.0,13.6026,13.6026,13.5839,13.6026,24300.0
2011-04-26 14:00:00,21.87,21.87,21.85,21.87,17250.0,13.6026,13.6026,13.5901,13.6026,17250.0
2011-04-26 14:30:00,21.87,21.87,21.83,21.83,23550.0,13.6026,13.6026,13.5777,13.5777,23550.0
2011-04-26 15:00:00,21.83,21.83,21.81,21.81,25950.0,13.5777,13.5777,13.5653,13.5653,25950.0
2011-04-26 15:30:00,21.81,21.82,21.77,21.79,69450.0,13.5653,13.5715,13.5404,13.5528,69450.0
2011-04-27 09:30:00,21.81,21.82,21.76,21.82,20250.0,13.5653,13.5715,13.5342,13.5715,20250.0
2011-04-27 10:00:00,21.81,21.82,21.74,21.77,26250.0,13.5653,13.5715,13.5217,13.5404,26250.0
2011-04-27 10:30:00,21.76,21.79,21.73,21.74,14700.0,13.5342,13.5528,13.5155,13.5217,14700.0
2011-04-27 11:00:00,21.75,21.81,21.74,21.81,23550.0,13.5279,13.5653,13.5217,13.5653,23550.0
2011-04-27 11:30:00,21.81,21.82,21.78,21.78,19350.0,13.5653,13.5715,13.5466,13.5466,19350.0
2011-04-27 12:00:00,21.79,21.81,21.77,21.81,15750.0,13.5528,13.5653,13.5404,13.5653,15750.0
2011-04-27 12:30:00,21.81,21.88,21.81,21.88,62850.0,13.5653,13.6088,13.5653,13.6088,62850.0
2011-04-27 13:00:00,21.87,21.89,21.85,21.89,31500.0,13.6026,13.615,13.5901,13.615,31500.0
2011-04-27 13:30:00,21.89,21.93,21.89,21.92,32550.0,13.615,13.6399,13.615,13.6337,32550.0
2011-04-27 14:00:00,21.93,21.93,21.86,21.87,40800.0,13.6399,13.6399,13.5964,13.6026,40800.0
2011-04-27 14:30:00,21.87,21.91,21.85,21.87,61500.0,13.6026,13.6275,13.5901,13.6026,61500.0
2011-04-27 15:00:00,21.87,21.91,21.86,21.91,48900.0,13.6026,13.6275,13.5964,13.6275,48900.0
2011-04-27 15:30:00,21.91,21.99,21.9,21.98,121050.0,13.6275,13.6772,13.6212,13.671,121050.0
2011-04-28 09:30:00,21.91,21.98,21.88,21.92,44850.0,13.6275,13.671,13.6088,13.6337,44850.0
2011-04-28 10:00:00,21.93,21.96,21.93,21.95,21150.0,13.6399,13.6586,13.6399,13.6523,21150.0
2011-04-28 10:30:00,21.95,21.96,21.93,21.96,11400.0,13.6523,13.6586,13.6399,13.6586,11400.0
2011-04-28 11:00:00,21.97,22.0,21.96,21.99,20850.0,13.6648,13.6834,13.6586,13.6772,20850.0
2011-04-28 11:30:00,21.99,22.0,21.97,21.99,18300.0,13.6772,13.6834,13.6648,13.6772,18300.0
2011-04-28 12:00:00,21.99,22.0,21.97,21.99,24600.0,13.6772,13.6834,13.6648,13.6772,24600.0
2011-04-28 12:30:00,21.99,22.03,21.98,22.03,27000.0,13.6772,13.7021,13.671,13.7021,27000.0
2011-04-28 13:00:00,22.03,22.03,21.98,22.01,37950.0,13.7021,13.7021,13.671,13.6897,37950.0
2011-04-28 13:30:00,22.01,22.03,21.98,22.02,31950.0,13.6897,13.7021,13.671,13.6959,31950.0
2011-04-28 14:00:00,22.02,22.05,22.02,22.03,29550.0,13.6959,13.7145,13.6959,13.7021,29550.0
2011-04-28 14:30:00,22.03,22.08,22.03,22.07,29250.0,13.7021,13.7332,13.7021,13.727,29250.0
2011-04-28 15:00:00,22.07,22.11,22.06,22.11,48000.0,13.727,13.7518,13.7207,13.7518,48000.0
2011-04-28 15:30:00,22.11,22.17,22.08,22.14,197700.0,13.7518,13.7892,13.7332,13.7705,197700.0
2011-04-29 09:30:00,22.09,22.11,22.04,22.1,40950.0,13.7394,13.7518,13.7083,13.7456,40950.0
2011-04-29 10:00:00,22.08,22.23,22.08,22.23,21600.0,13.7332,13.8265,13.7332,13.8265,21600.0
2011-04-29 10:30:00,22.22,22.25,22.2,22.23,25950.0,13.8203,13.8389,13.8078,13.8265,25950.0
2011-04-29 11:00:00,22.23,22.26,22.23,22.26,19050.0,13.8265,13.8451,13.8265,13.8451,19050.0
2011-04-29 11:30:00,22.25,22.26,22.24,22.26,21150.0,13.8389,13.8451,13.8327,13.8451,21150.0
2011-04-29 12:00:00,22.25,22.28,22.25,22.26,37800.0,13.8389,13.8576,13.8389,13.8451,37800.0
2011-04-29 12:30:00,22.26,22.27,22.25,22.25,15150.0,13.8451,13.8514,13.8389,13.8389,15150.0
2011-04-29 13:00:00,22.25,22.26,22.2,22.21,41100.0,13.8389,13.8451,13.8078,13.814,41100.0
2011-04-29 13:30:00,22.21,22.23,22.21,22.21,34050.0,13.814,13.8265,13.814,13.814,34050.0
2011-04-29 14:00:00,22.21,22.21,22.18,22.21,21600.0,13.814,13.814,13.7954,13.814,21600.0
2011-04-29 14:30:00,22.21,22.23,22.21,22.22,33150.0,13.814,13.8265,13.814,13.8203,33150.0
2011-04-29 15:00:00,22.23,22.23,22.19,22.19,33300.0,13.8265,13.8265,13.8016,13.8016,33300.0
2011-04-29 15:30:00,22.19,22.21,22.13,22.19,163050.0,13.8016,13.814,13.7643,13.8016,163050.0
2011-05-02 09:30:00,22.35,22.35,21.89,22.15,90750.0,13.9011,13.9011,13.615,13.7767,90750.0
2011-05-02 10:00:00,22.15,22.16,22.07,22.11,83550.0,13.7767,13.7829,13.727,13.7518,83550.0
2011-05-02 10:30:00,22.11,22.17,22.07,22.09,62250.0,13.7518,13.7892,13.727,13.7394,62250.0
2011-05-02 11:00:00,22.09,22.17,22.07,22.17,51150.0,13.7394,13.7892,13.727,13.7892,51150.0
2011-05-02 11:30:00,22.17,22.19,22.02,22.05,63150.0,13.7892,13.8016,13.6959,13.7145,63150.0
2011-05-02 12:00:00,22.05,22.07,21.92,21.93,75450.0,13.7145,13.727,13.6337,13.6399,75450.0
2011-05-02 12:30:00,21.93,21.93,21.86,21.88,81150.0,13.6399,13.6399,13.5964,13.6088,81150.0
2011-05-02 13:00:00,21.88,21.91,21.82,21.85,59250.0,13.6088,13.6275,13.5715,13.5901,59250.0
2011-05-02 13:30:00,21.85,21.87,21.85,21.87,56250.0,13.5901,13.6026,13.5901,13.6026,56250.0
2011-05-02 14:00:00,21.87,21.99,21.86,21.98,58650.0,13.6026,13.6772,13.5964,13.671,58650.0
2011-05-02 14:30:00,21.98,21.99,21.87,21.88,71850.0,13.671,13.6772,13.6026,13.6088,71850.0
2011-05-02 15:00:00,21.87,21.95,21.84,21.85,115800.0,13.6026,13.6523,13.5839,13.5901,115800.0
2011-05-02 15:30:00,21.85,21.87,21.79,21.83,247800.0,13.5901,13.6026,13.5528,13.5777,247800.0
2011-05-03 09:30:00,21.67,22.0,21.65,21.97,82350.0,13.4782,13.6834,13.4657,13.6648,82350.0
2011-05-03 10:00:00,21.98,21.99,21.88,21.91,103800.0,13.671,13.6772,13.6088,13.6275,103800.0
2011-05-03 10:30:00,21.91,21.96,21.89,21.93,62250.0,13.6275,13.6586,13.615,13.6399,62250.0
2011-05-03 11:00:00,21.93,22.06,21.93,21.99,58350.0,13.6399,13.7207,13.6399,13.6772,58350.0
2011-05-03 11:30:00,21.99,22.05,21.95,21.96,34050.0,13.6772,13.7145,13.6523,13.6586,34050.0
2011-05-03 12:00:00,21.97,21.98,21.9,21.91,36900.0,13.6648,13.671,13.6212,13.6275,36900.0
2011-05-03 12:30:00,21.91,21.98,21.9,21.9,33000.0,13.6275,13.671,13.6212,13.6212,33000.0
2011-05-03 13:00:00,21.91,22.04,21.9,21.91,47850.0,13.6275,13.7083,13.6212,13.6275,47850.0
2011-05-03 13:30:00,21.91,21.96,21.79,21.8,47250.0,13.6275,13.6586,13.5528,13.559,47250.0
2011-05-03 14:00:00,21.81,21.87,21.77,21.83,113850.0,13.5653,13.6026,13.5404,13.5777,113850.0
2011-05-03 14:30:00,21.83,21.83,21.65,21.69,73950.0,13.5777,13.5777,13.4657,13.4906,73950.0
2011-05-03 15:00:00,21.69,21.76,21.69,21.76,93750.0,13.4906,13.5342,13.4906,13.5342,93750.0
2011-05-03 15:30:00,21.76,21.79,21.71,21.73,206850.0,13.5342,13.5528,13.5031,13.5155,206850.0
2011-05-04 09:30:00,21.72,21.72,21.57,21.59,86250.0,13.5093,13.5093,13.416,13.4284,86250.0
2011-05-04 10:00:00,21.58,21.6,21.49,21.54,70050.0,13.4222,13.4346,13.3662,13.3973,70050.0
2011-05-04 10:30:00,21.55,21.57,21.51,21.53,97050.0,13.4035,13.416,13.3787,13.3911,97050.0
2011-05-04 11:00:00,21.53,21.59,21.52,21.59,65100.0,13.3911,13.4284,13.3849,13.4284,65100.0
2011-05-04 11:30:00,21.59,21.67,21.58,21.64,73200.0,13.4284,13.4782,13.4222,13.4595,73200.0
2011-05-04 12:00:00,21.63,21.63,21.51,21.53,52500.0,13.4533,13.4533,13.3787,13.3911,52500.0
2011-05-04 12:30:00,21.53,21.56,21.52,21.56,49050.0,13.3911,13.4098,13.3849,13.4098,49050.0
2011-05-04 13:00:00,21.57,21.65,21.55,21.62,85050.0,13.416,13.4657,13.4035,13.4471,85050.0
2011-05-04 13:30:00,21.63,21.64,21.57,21.61,54750.0,13.4533,13.4595,13.416,13.4409,54750.0
2011-05-04 14:00:00,21.61,21.63,21.53,21.58,76950.0,13.4409,13.4533,13.3911,13.4222,76950.0
2011-05-04 14:30:00,21.58,21.6,21.52,21.53,66450.0,13.4222,13.4346,13.3849,13.3911,66450.0
2011-05-04 15:00:00,21.53,21.57,21.51,21.57,94350.0,13.3911,13.416,13.3787,13.416,94350.0
2011-05-04 15:30:00,21.56,21.61,21.53,21.58,363300.0,13.4098,13.4409,13.3911,13.4222,363300.0
2011-05-05 09:30:00,21.45,21.49,21.3,21.36,72750.0,13.3413,13.3662,13.248,13.2854,72750.0
2011-05-05 10:00:00,21.37,21.42,21.23,21.3,73950.0,13.2916,13.3227,13.2045,13.248,73950.0
2011-05-05 10:30:00,21.29,21.34,21.26,21.29,55050.0,13.2418,13.2729,13.2232,13.2418,55050.0
2011-05-05 11:00:00,21.3,21.34,21.24,21.33,111750.0,13.248,13.2729,13.2107,13.2667,111750.0
2011-05-05 11:30:00,21.33,21.34,21.3,21.33,169650.0,13.2667,13.2729,13.248,13.2667,169650.0
2011-05-05 12:00:00,21.33,21.48,21.33,21.47,164100.0,13.2667,13.36,13.2667,13.3538,164100.0
2011-05-05 12:30:00,21.46,21.51,21.4,21.4,113550.0,13.3476,13.3787,13.3102,13.3102,113550.0
2011-05-05 13:00:00,21.4,21.43,21.4,21.42,50550.0,13.3102,13.3289,13.3102,13.3227,50550.0
2011-05-05 13:30:00,21.43,21.47,21.41,21.47,62700.0,13.3289,13.3538,13.3165,13.3538,62700.0
2011-05-05 14:00:00,21.47,21.47,21.41,21.45,72750.0,13.3538,13.3538,13.3165,13.3413,72750.0
2011-05-05 14:30:00,21.45,21.48,21.39,21.41,139500.0,13.3413,13.36,13.304,13.3165,139500.0
2011-05-05 15:00:00,21.41,21.43,21.25,21.25,143700.0,13.3165,13.3289,13.217,13.217,143700.0
2011-05-05 15:30:00,21.24,21.39,21.24,21.35,241050.0,13.2107,13.304,13.2107,13.2791,241050.0
2011-05-06 09:30:00,21.55,21.82,21.55,21.67,72900.0,13.4035,13.5715,13.4035,13.4782,72900.0
2011-05-06 10:00:00,21.67,21.68,21.63,21.66,33900.0,13.4782,13.4844,13.4533,13.472,33900.0
2011-05-06 10:30:00,21.67,21.67,21.55,21.55,31350.0,13.4782,13.4782,13.4035,13.4035,31350.0
2011-05-06 11:00:00,21.55,21.68,21.55,21.64,27000.0,13.4035,13.4844,13.4035,13.4595,27000.0
2011-05-06 11:30:00,21.64,21.64,21.55,21.58,47250.0,13.4595,13.4595,13.4035,13.4222,47250.0
2011-05-06 12:00:00,21.59,21.6,21.51,21.53,38400.0,13.4284,13.4346,13.3787,13.3911,38400.0
2011-05-06 12:30:00,21.52,21.57,21.48,21.51,21150.0,13.3849,13.416,13.36,13.3787,21150.0
2011-05-06 13:00:00,21.51,21.53,21.39,21.45,59250.0,13.3787,13.3911,13.304,13.3413,59250.0
2011-05-06 13:30:00,21.46,21.49,21.44,21.45,13800.0,13.3476,13.3662,13.3351,13.3413,13800.0
2011-05-06 14:00:00,21.46,21.51,21.43,21.43,33450.0,13.3476,13.3787,13.3289,13.3289,33450.0
2011-05-06 14:30:00,21.43,21.44,21.33,21.35,44550.0,13.3289,13.3351,13.2667,13.2791,44550.0
2011-05-06 15:00:00,21.35,21.43,21.35,21.38,49350.0,13.2791,13.3289,13.2791,13.2978,49350.0
2011-05-06 15:30:00,21.39,21.49,21.38,21.47,205200.0,13.304,13.3662,13.2978,13.3538,205200.0
2011-05-09 09:30:00,21.5,21.51,21.43,21.51,39000.0,13.3724,13.3787,13.3289,13.3787,39000.0
2011-05-09 10:00:00,21.51,21.61,21.5,21.52,84900.0,13.3787,13.4409,13.3724,13.3849,84900.0
2011-05-09 10:30:00,21.51,21.51,21.43,21.45,61650.0,13.3787,13.3787,13.3289,13.3413,61650.0
2011-05-09 11:00:00,21.45,21.49,21.45,21.47,32550.0,13.3413,13.3662,13.3413,13.3538,32550.0
2011-05-09 11:30:00,21.48,21.58,21.48,21.57,32250.0,13.36,13.4222,13.36,13.416,32250.0
2011-05-09 12:00:00,21.58,21.67,21.57,21.67,40200.0,13.4222,13.4782,13.416,13.4782,40200.0
2011-05-09 12:30:00,21.67,21.71,21.65,21.65,27150.0,13.4782,13.5031,13.4657,13.4657,27150.0
2011-05-09 13:00:00,21.65,21.66,21.64,21.65,16500.0,13.4657,13.472,13.4595,13.4657,16500.0
2011-05-09 13:30:00,21.65,21.65,21.62,21.63,34800.0,13.4657,13.4657,13.4471,13.4533,34800.0
2011-05-09 14:00:00,21.63,21.65,21.61,21.61,34350.0,13.4533,13.4657,13.4409,13.4409,34350.0
2011-05-09 14:30:00,21.61,21.63,21.58,21.59,58050.0,13.4409,13.4533,13.4222,13.4284,58050.0
2011-05-09 15:00:00,21.6,21.67,21.6,21.67,36900.0,13.4346,13.4782,13.4346,13.4782,36900.0
2011-05-09 15:30:00,21.66,21.73,21.65,21.69,125100.0,13.472,13.5155,13.4657,13.4906,125100.0
2011-05-10 09:30:00,21.73,21.81,21.71,21.78,22350.0,13.5155,13.5653,13.5031,13.5466,22350.0
2011-05-10 10:00:00,21.78,21.84,21.76,21.79,44100.0,13.5466,13.5839,13.5342,13.5528,44100.0
2011-05-10 10:30:00,21.79,21.83,21.77,21.82,40800.0,13.5528,13.5777,13.5404,13.5715,40800.0
2011-05-10 11:00:00,21.82,21.83,21.77,21.77,38250.0,13.5715,13.5777,13.5404,13.5404,38250.0
2011-05-10 11:30:00,21.78,21.8,21.77,21.78,29850.0,13.5466,13.559,13.5404,13.5466,29850.0
2011-05-10 12:00:00,21.79,21.81,21.78,21.79,29550.0,13.5528,13.5653,13.5466,13.5528,29550.0
2011-05-10 12:30:00,21.79,21.85,21.78,21.84,21750.0,13.5528,13.5901,13.5466,13.5839,21750.0
2011-05-10 13:00:00,21.84,21.85,21.83,21.84,17250.0,13.5839,13.5901,13.5777,13.5839,17250.0
2011-05-10 13:30:00,21.83,21.84,21.79,21.8,20850.0,13.5777,13.5839,13.5528,13.559,20850.0
2011-05-10 14:00:00,21.81,21.81,21.78,21.79,20100.0,13.5653,13.5653,13.5466,13.5528,20100.0
2011-05-10 14:30:00,21.8,21.85,21.79,21.85,31200.0,13.559,13.5901,13.5528,13.5901,31200.0
2011-05-10 15:00:00,21.84,21.88,21.84,21.86,52800.0,13.5839,13.6088,13.5839,13.5964,52800.0
2011-05-10 15:30:00,21.85,21.86,21.82,21.83,123300.0,13.5901,13.5964,13.5715,13.5777,123300.0
2011-05-11 09:30:00,21.77,21.83,21.67,21.68,28650.0,13.5404,13.5777,13.4782,13.4844,28650.0
2011-05-11 10:00:00,21.7,21.7,21.61,21.63,36000.0,13.4968,13.4968,13.4409,13.4533,36000.0
2011-05-11 10:30:00,21.62,21.64,21.57,21.64,30900.0,13.4471,13.4595,13.416,13.4595,30900.0
2011-05-11 11:00:00,21.64,21.67,21.6,21.62,30000.0,13.4595,13.4782,13.4346,13.4471,30000.0
2011-05-11 11:30:00,21.62,21.64,21.6,21.61,28650.0,13.4471,13.4595,13.4346,13.4409,28650.0
2011-05-11 12:00:00,21.61,21.62,21.43,21.45,37200.0,13.4409,13.4471,13.3289,13.3413,37200.0
2011-05-11 12:30:00,21.45,21.48,21.43,21.47,27900.0,13.3413,13.36,13.3289,13.3538,27900.0
2011-05-11 13:00:00,21.47,21.49,21.44,21.47,32250.0,13.3538,13.3662,13.3351,13.3538,32250.0
2011-05-11 13:30:00,21.46,21.47,21.36,21.37,81300.0,13.3476,13.3538,13.2854,13.2916,81300.0
2011-05-11 14:00:00,21.37,21.39,21.35,21.39,46500.0,13.2916,13.304,13.2791,13.304,46500.0
2011-05-11 14:30:00,21.39,21.43,21.37,21.4,51750.0,13.304,13.3289,13.2916,13.3102,51750.0
2011-05-11 15:00:00,21.39,21.45,21.37,21.43,68100.0,13.304,13.3413,13.2916,13.3289,68100.0
2011-05-11 15:30:00,21.44,21.51,21.41,21.49,158700.0,13.3351,13.3787,13.3165,13.3662,158700.0
2011-05-12 09:30:00,21.43,21.51,21.4,21.44,37650.0,13.3289,13.3787,13.3102,13.3351,37650.0
2011-05-12 10:00:00,21.45,21.51,21.41,21.43,43800.0,13.3413,13.3787,13.3165,13.3289,43800.0
2011-05-12 10:30:00,21.44,21.46,21.39,21.4,18600.0,13.3351,13.3476,13.304,13.3102,18600.0
2011-05-12 11:00:00,21.39,21.45,21.38,21.44,31050.0,13.304,13.3413,13.2978,13.3351,31050.0
2011-05-12 11:30:00,21.44,21.53,21.43,21.5,28950.0,13.3351,13.3911,13.3289,13.3724,28950.0
2011-05-12 12:00:00,21.5,21.57,21.5,21.55,41250.0,13.3724,13.416,13.3724,13.4035,41250.0
2011-05-12 12:30:00,21.56,21.59,21.53,21.59,49650.0,13.4098,13.4284,13.3911,13.4284,49650.0
2011-05-12 13:00:00,21.59,21.65,21.59,21.63,66900.0,13.4284,13.4657,13.4284,13.4533,66900.0
2011-05-12 13:30:00,21.63,21.64,21.55,21.62,50700.0,13.4533,13.4595,13.4035,13.4471,50700.0
2011-05-12 14:00:00,21.62,21.63,21.59,21.61,96900.0,13.4471,13.4533,13.4284,13.4409,96900.0
2011-05-12 14:30:00,21.6,21.69,21.59,21.63,76950.0,13.4346,13.4906,13.4284,13.4533,76950.0
2011-05-12 15:00:00,21.63,21.7,21.63,21.67,82800.0,13.4533,13.4968,13.4533,13.4782,82800.0
2011-05-12 15:30:00,21.67,21.7,21.65,21.65,132000.0,13.4782,13.4968,13.4657,13.4657,132000.0
2011-05-13 09:30:00,21.65,21.7,21.57,21.61,30150.0,13.4657,13.4968,13.416,13.4409,30150.0
2011-05-13 10:00:00,21.6,21.63,21.53,21.57,36450.0,13.4346,13.4533,13.3911,13.416,36450.0
2011-05-13 10:30:00,21.57,21.63,21.56,21.57,38100.0,13.416,13.4533,13.4098,13.416,38100.0
2011-05-13 11:00:00,21.58,21.58,21.41,21.44,37500.0,13.4222,13.4222,13.3165,13.3351,37500.0
2011-05-13 11:30:00,21.43,21.48,21.36,21.37,49650.0,13.3289,13.36,13.2854,13.2916,49650.0
2011-05-13 12:00:00,21.37,21.38,21.29,21.35,27000.0,13.2916,13.2978,13.2418,13.2791,27000.0
2011-05-13 12:30:00,21.35,21.39,21.32,21.33,27450.0,13.2791,13.304,13.2605,13.2667,27450.0
2011-05-13 13:00:00,21.33,21.39,21.32,21.38,39750.0,13.2667,13.304,13.2605,13.2978,39750.0
2011-05-13 13:30:00,21.39,21.41,21.36,21.41,53250.0,13.304,13.3165,13.2854,13.3165,53250.0
2011-05-13 14:00:00,21.42,21.47,21.39,21.45,61350.0,13.3227,13.3538,13.304,13.3413,61350.0
2011-05-13 14:30:00,21.45,21.47,21.43,21.43,51600.0,13.3413,13.3538,13.3289,13.3289,51600.0
2011-05-13 15:00:00,21.42,21.44,21.39,21.41,46800.0,13.3227,13.3351,13.304,13.3165,46800.0
2011-05-13 15:30:00,21.41,21.47,21.4,21.47,122550.0,13.3165,13.3538,13.3102,13.3538,122550.0
2011-05-16 09:30:00,21.43,21.47,21.36,21.46,38400.0,13.3289,13.3538,13.2854,13.3476,38400.0
2011-05-16 10:00:00,21.47,21.53,21.46,21.47,32250.0,13.3538,13.3911,13.3476,13.3538,32250.0
2011-05-16 10:30:00,21.47,21.54,21.47,21.53,40200.0,13.3538,13.3973,13.3538,13.3911,40200.0
2011-05-16 11:00:00,21.53,21.59,21.51,21.55,35400.0,13.3911,13.4284,13.3787,13.4035,35400.0
2011-05-16 11:30:00,21.55,21.55,21.47,21.51,27450.0,13.4035,13.4035,13.3538,13.3787,27450.0
2011-05-16 12:00:00,21.51,21.52,21.48,21.51,15750.0,13.3787,13.3849,13.36,13.3787,15750.0
2011-05-16 12:30:00,21.51,21.51,21.45,21.46,35550.0,13.3787,13.3787,13.3413,13.3476,35550.0
2011-05-16 13:00:00,21.45,21.46,21.43,21.45,19800.0,13.3413,13.3476,13.3289,13.3413,19800.0
2011-05-16 13:30:00,21.45,21.49,21.45,21.47,22950.0,13.3413,13.3662,13.3413,13.3538,22950.0
2011-05-16 14:00:00,21.47,21.51,21.47,21.47,32400.0,13.3538,13.3787,13.3538,13.3538,32400.0
2011-05-16 14:30:00,21.47,21.49,21.4,21.45,66900.0,13.3538,13.3662,13.3102,13.3413,66900.0
2011-05-16 15:00:00,21.45,21.49,21.45,21.47,61650.0,13.3413,13.3662,13.3413,13.3538,61650.0
2011-05-16 15:30:00,21.47,21.48,21.39,21.43,178050.0,13.3538,13.36,13.304,13.3289,178050.0
2011-05-17 09:30:00,21.35,21.41,21.32,21.34,30450.0,13.2791,13.3165,13.2605,13.2729,30450.0
2011-05-17 10:00:00,21.34,21.37,21.31,21.35,36000.0,13.2729,13.2916,13.2543,13.2791,36000.0
2011-05-17 10:30:00,21.35,21.37,21.27,21.3,33000.0,13.2791,13.2916,13.2294,13.248,33000.0
2011-05-17 11:00:00,21.31,21.31,21.21,21.23,52350.0,13.2543,13.2543,13.1921,13.2045,52350.0
2011-05-17 11:30:00,21.24,21.25,21.19,21.23,33450.0,13.2107,13.217,13.1796,13.2045,33450.0
2011-05-17 12:00:00,21.22,21.23,21.19,21.21,19950.0,13.1983,13.2045,13.1796,13.1921,19950.0
2011-05-17 12:30:00,21.21,21.21,21.16,21.19,35550.0,13.1921,13.1921,13.161,13.1796,35550.0
2011-05-17 13:00:00,21.18,21.25,21.18,21.25,22650.0,13.1734,13.217,13.1734,13.217,22650.0
2011-05-17 13:30:00,21.25,21.31,21.23,21.27,57150.0,13.217,13.2543,13.2045,13.2294,57150.0
2011-05-17 14:00:00,21.28,21.31,21.23,21.23,33600.0,13.2356,13.2543,13.2045,13.2045,33600.0
2011-05-17 14:30:00,21.23,21.27,21.19,21.26,35250.0,13.2045,13.2294,13.1796,13.2232,35250.0
2011-05-17 15:00:00,21.27,21.28,21.23,21.25,58050.0,13.2294,13.2356,13.2045,13.217,58050.0
2011-05-17 15:30:00,21.25,21.3,21.24,21.29,122550.0,13.217,13.248,13.2107,13.2418,122550.0
2011-05-18 09:30:00,21.34,21.34,21.18,21.25,52200.0,13.2729,13.2729,13.1734,13.217,52200.0
2011-05-18 10:00:00,21.24,21.31,21.22,21.28,40800.0,13.2107,13.2543,13.1983,13.2356,40800.0
2011-05-18 10:30:00,21.28,21.38,21.28,21.36,39300.0,13.2356,13.2978,13.2356,13.2854,39300.0
2011-05-18 11:00:00,21.36,21.4,21.35,21.38,38550.0,13.2854,13.3102,13.2791,13.2978,38550.0
2011-05-18 11:30:00,21.39,21.42,21.38,21.41,25650.0,13.304,13.3227,13.2978,13.3165,25650.0
2011-05-18 12:00:00,21.41,21.42,21.4,21.41,18750.0,13.3165,13.3227,13.3102,13.3165,18750.0
2011-05-18 12:30:00,21.41,21.45,21.41,21.44,35250.0,13.3165,13.3413,13.3165,13.3351,35250.0
2011-05-18 13:00:00,21.43,21.46,21.43,21.44,28200.0,13.3289,13.3476,13.3289,13.3351,28200.0
2011-05-18 13:30:00,21.44,21.51,21.43,21.51,36450.0,13.3351,13.3787,13.3289,13.3787,36450.0
2011-05-18 14:00:00,21.51,21.53,21.47,21.48,42750.0,13.3787,13.3911,13.3538,13.36,42750.0
2011-05-18 14:30:00,21.49,21.5,21.45,21.46,37350.0,13.3662,13.3724,13.3413,13.3476,37350.0
2011-05-18 15:00:00,21.46,21.51,21.45,21.5,45450.0,13.3476,13.3787,13.3413,13.3724,45450.0
2011-05-18 15:30:00,21.5,21.55,21.49,21.52,124500.0,13.3724,13.4035,13.3662,13.3849,124500.0
2011-05-19 09:30:00,21.62,21.72,21.46,21.71,55500.0,13.4471,13.5093,13.3476,13.5031,55500.0
2011-05-19 10:00:00,21.71,21.71,21.65,21.69,40650.0,13.5031,13.5031,13.4657,13.4906,40650.0
2011-05-19 10:30:00,21.69,21.7,21.54,21.55,72300.0,13.4906,13.4968,13.3973,13.4035,72300.0
2011-05-19 11:00:00,21.55,21.55,21.45,21.46,34650.0,13.4035,13.4035,13.3413,13.3476,34650.0
2011-05-19 11:30:00,21.47,21.49,21.46,21.49,33150.0,13.3538,13.3662,13.3476,13.3662,33150.0
2011-05-19 12:00:00,21.5,21.59,21.49,21.57,23550.0,13.3724,13.4284,13.3662,13.416,23550.0
2011-05-19 12:30:00,21.58,21.6,21.53,21.55,34650.0,13.4222,13.4346,13.3911,13.4035,34650.0
2011-05-19 13:00:00,21.55,21.65,21.55,21.63,46500.0,13.4035,13.4657,13.4035,13.4533,46500.0
2011-05-19 13:30:00,21.63,21.63,21.58,21.61,37200.0,13.4533,13.4533,13.4222,13.4409,37200.0
2011-05-19 14:00:00,21.61,21.63,21.54,21.55,28650.0,13.4409,13.4533,13.3973,13.4035,28650.0
2011-05-19 14:30:00,21.54,21.55,21.51,21.53,42000.0,13.3973,13.4035,13.3787,13.3911,42000.0
2011-05-19 15:00:00,21.53,21.61,21.53,21.61,37350.0,13.3911,13.4409,13.3911,13.4409,37350.0
2011-05-19 15:30:00,21.61,21.67,21.6,21.65,110700.0,13.4409,13.4782,13.4346,13.4657,110700.0
2011-05-20 09:30:00,21.62,21.62,21.48,21.52,20850.0,13.4471,13.4471,13.36,13.3849,20850.0
2011-05-20 10:00:00,21.52,21.61,21.48,21.59,60750.0,13.3849,13.4409,13.36,13.4284,60750.0
2011-05-20 10:30:00,21.59,21.61,21.53,21.57,126450.0,13.4284,13.4409,13.3911,13.416,126450.0
2011-05-20 11:00:00,21.56,21.63,21.55,21.61,38850.0,13.4098,13.4533,13.4035,13.4409,38850.0
2011-05-20 11:30:00,21.61,21.69,21.61,21.68,33900.0,13.4409,13.4906,13.4409,13.4844,33900.0
2011-05-20 12:00:00,21.68,21.77,21.66,21.76,41400.0,13.4844,13.5404,13.472,13.5342,41400.0
2011-05-20 12:30:00,21.77,21.8,21.75,21.76,47850.0,13.5404,13.559,13.5279,13.5342,47850.0
2011-05-20 13:00:00,21.75,21.77,21.73,21.75,30750.0,13.5279,13.5404,13.5155,13.5279,30750.0
2011-05-20 13:30:00,21.75,21.8,21.75,21.79,24900.0,13.5279,13.559,13.5279,13.5528,24900.0
2011-05-20 14:00:00,21.79,21.83,21.76,21.8,25950.0,13.5528,13.5777,13.5342,13.559,25950.0
2011-05-20 14:30:00,21.81,21.81,21.79,21.79,21450.0,13.5653,13.5653,13.5528,13.5528,21450.0
2011-05-20 15:00:00,21.79,21.79,21.73,21.74,48750.0,13.5528,13.5528,13.5155,13.5217,48750.0
2011-05-20 15:30:00,21.75,21.75,21.62,21.66,182700.0,13.5279,13.5279,13.4471,13.472,182700.0
2011-05-23 09:30:00,21.43,21.45,21.34,21.41,38550.0,13.3289,13.3413,13.2729,13.3165,38550.0
2011-05-23 10:00:00,21.41,21.45,21.38,21.43,29850.0,13.3165,13.3413,13.2978,13.3289,29850.0
2011-05-23 10:30:00,21.43,21.49,21.37,21.38,63900.0,13.3289,13.3662,13.2916,13.2978,63900.0
2011-05-23 11:00:00,21.37,21.41,21.35,21.4,24600.0,13.2916,13.3165,13.2791,13.3102,24600.0
2011-05-23 11:30:00,21.4,21.4,21.34,21.34,16800.0,13.3102,13.3102,13.2729,13.2729,16800.0
2011-05-23 12:00:00,21.35,21.35,21.27,21.33,36600.0,13.2791,13.2791,13.2294,13.2667,36600.0
2011-05-23 12:30:00,21.33,21.34,21.31,21.31,13650.0,13.2667,13.2729,13.2543,13.2543,13650.0
2011-05-23 13:00:00,21.31,21.31,21.27,21.28,22500.0,13.2543,13.2543,13.2294,13.2356,22500.0
2011-05-23 13:30:00,21.29,21.31,21.27,21.29,23850.0,13.2418,13.2543,13.2294,13.2418,23850.0
2011-05-23 14:00:00,21.29,21.33,21.28,21.29,29250.0,13.2418,13.2667,13.2356,13.2418,29250.0
2011-05-23 14:30:00,21.3,21.35,21.29,21.29,40350.0,13.248,13.2791,13.2418,13.2418,40350.0
2011-05-23 15:00:00,21.29,21.29,21.23,21.23,60300.0,13.2418,13.2418,13.2045,13.2045,60300.0
2011-05-23 15:30:00,21.23,21.27,21.22,21.25,321750.0,13.2045,13.2294,13.1983,13.217,321750.0
2011-05-24 09:30:00,21.33,21.35,21.21,21.28,49650.0,13.2667,13.2791,13.1921,13.2356,49650.0
2011-05-24 10:00:00,21.3,21.3,21.2,21.2,62550.0,13.248,13.248,13.1859,13.1859,62550.0
2011-05-24 10:30:00,21.21,21.23,21.17,21.18,24000.0,13.1921,13.2045,13.1672,13.1734,24000.0
2011-05-24 11:00:00,21.18,21.25,21.18,21.19,15600.0,13.1734,13.217,13.1734,13.1796,15600.0
2011-05-24 11:30:00,21.19,21.23,21.17,21.19,17400.0,13.1796,13.2045,13.1672,13.1796,17400.0
2011-05-24 12:00:00,21.18,21.18,21.17,21.18,19050.0,13.1734,13.1734,13.1672,13.1734,19050.0
2011-05-24 12:30:00,21.19,21.19,21.17,21.19,13050.0,13.1796,13.1796,13.1672,13.1796,13050.0
2011-05-24 13:00:00,21.18,21.21,21.18,21.19,22500.0,13.1734,13.1921,13.1734,13.1796,22500.0
2011-05-24 13:30:00,21.19,21.22,21.17,21.21,22950.0,13.1796,13.1983,13.1672,13.1921,22950.0
2011-05-24 14:00:00,21.21,21.25,21.2,21.25,38850.0,13.1921,13.217,13.1859,13.217,38850.0
2011-05-24 14:30:00,21.25,21.25,21.23,21.25,25050.0,13.217,13.217,13.2045,13.217,25050.0
2011-05-24 15:00:00,21.25,21.26,21.23,21.24,32400.0,13.217,13.2232,13.2045,13.2107,32400.0
2011-05-24 15:30:00,21.24,21.25,21.19,21.2,74100.0,13.2107,13.217,13.1796,13.1859,74100.0
2011-05-25 09:30:00,21.16,21.19,21.05,21.09,27750.0,13.161,13.1796,13.0926,13.1174,27750.0
2011-05-25 10:00:00,21.07,21.13,21.04,21.12,28650.0,13.105,13.1423,13.0863,13.1361,28650.0
2011-05-25 10:30:00,21.12,21.26,21.12,21.23,54450.0,13.1361,13.2232,13.1361,13.2045,54450.0
2011-05-25 11:00:00,21.23,21.3,21.23,21.27,23400.0,13.2045,13.248,13.2045,13.2294,23400.0
2011-05-25 11:30:00,21.27,21.33,21.25,21.31,22650.0,13.2294,13.2667,13.217,13.2543,22650.0
2011-05-25 12:00:00,21.31,21.32,21.29,21.31,17250.0,13.2543,13.2605,13.2418,13.2543,17250.0
2011-05-25 12:30:00,21.31,21.33,21.29,21.33,21000.0,13.2543,13.2667,13.2418,13.2667,21000.0
2011-05-25 13:00:00,21.32,21.32,21.28,21.28,10350.0,13.2605,13.2605,13.2356,13.2356,10350.0
2011-05-25 13:30:00,21.28,21.32,21.28,21.3,11850.0,13.2356,13.2605,13.2356,13.248,11850.0
2011-05-25 14:00:00,21.3,21.39,21.3,21.39,25200.0,13.248,13.304,13.248,13.304,25200.0
2011-05-25 14:30:00,21.39,21.4,21.36,21.4,30600.0,13.304,13.3102,13.2854,13.3102,30600.0
2011-05-25 15:00:00,21.39,21.44,21.38,21.44,46500.0,13.304,13.3351,13.2978,13.3351,46500.0
2011-05-25 15:30:00,21.43,21.45,21.35,21.38,132150.0,13.3289,13.3413,13.2791,13.2978,132150.0
2011-05-26 09:30:00,21.34,21.35,21.21,21.24,37800.0,13.2729,13.2791,13.1921,13.2107,37800.0
2011-05-26 10:00:00,21.23,21.23,21.13,21.2,57900.0,13.2045,13.2045,13.1423,13.1859,57900.0
2011-05-26 10:30:00,21.21,21.21,21.14,21.15,30450.0,13.1921,13.1921,13.1485,13.1548,30450.0
2011-05-26 11:00:00,21.15,21.24,21.11,21.23,44100.0,13.1548,13.2107,13.1299,13.2045,44100.0
2011-05-26 11:30:00,21.23,21.26,21.21,21.26,35700.0,13.2045,13.2232,13.1921,13.2232,35700.0
2011-05-26 12:00:00,21.26,21.29,21.24,21.29,32400.0,13.2232,13.2418,13.2107,13.2418,32400.0
2011-05-26 12:30:00,21.29,21.38,21.29,21.38,29400.0,13.2418,13.2978,13.2418,13.2978,29400.0
2011-05-26 13:00:00,21.38,21.42,21.38,21.41,17700.0,13.2978,13.3227,13.2978,13.3165,17700.0
2011-05-26 13:30:00,21.41,21.43,21.39,21.41,32400.0,13.3165,13.3289,13.304,13.3165,32400.0
2011-05-26 14:00:00,21.41,21.47,21.4,21.45,82800.0,13.3165,13.3538,13.3102,13.3413,82800.0
2011-05-26 14:30:00,21.46,21.49,21.45,21.47,45750.0,13.3476,13.3662,13.3413,13.3538,45750.0
2011-05-26 15:00:00,21.47,21.47,21.41,21.44,49200.0,13.3538,13.3538,13.3165,13.3351,49200.0
2011-05-26 15:30:00,21.45,21.47,21.41,21.43,227250.0,13.3413,13.3538,13.3165,13.3289,227250.0
2011-05-27 09:30:00,21.53,21.62,21.48,21.54,35700.0,13.3911,13.4471,13.36,13.3973,35700.0
2011-05-27 10:00:00,21.54,21.54,21.43,21.47,24750.0,13.3973,13.3973,13.3289,13.3538,24750.0
2011-05-27 10:30:00,21.49,21.51,21.48,21.5,10500.0,13.3662,13.3787,13.36,13.3724,10500.0
2011-05-27 11:00:00,21.5,21.57,21.5,21.54,30900.0,13.3724,13.416,13.3724,13.3973,30900.0
2011-05-27 11:30:00,21.54,21.55,21.52,21.53,16950.0,13.3973,13.4035,13.3849,13.3911,16950.0
2011-05-27 12:00:00,21.54,21.56,21.51,21.56,22950.0,13.3973,13.4098,13.3787,13.4098,22950.0
2011-05-27 12:30:00,21.56,21.57,21.54,21.54,15450.0,13.4098,13.416,13.3973,13.3973,15450.0
2011-05-27 13:00:00,21.54,21.57,21.54,21.56,18450.0,13.3973,13.416,13.3973,13.4098,18450.0
2011-05-27 13:30:00,21.56,21.56,21.53,21.53,16650.0,13.4098,13.4098,13.3911,13.3911,16650.0
2011-05-27 14:00:00,21.53,21.54,21.51,21.51,16350.0,13.3911,13.3973,13.3787,13.3787,16350.0
2011-05-27 14:30:00,21.52,21.55,21.5,21.51,25500.0,13.3849,13.4035,13.3724,13.3787,25500.0
2011-05-27 15:00:00,21.5,21.53,21.49,21.52,31950.0,13.3724,13.3911,13.3662,13.3849,31950.0
2011-05-27 15:30:00,21.52,21.55,21.51,21.54,100350.0,13.3849,13.4035,13.3787,13.3973,100350.0
2011-05-31 09:30:00,21.63,21.67,21.55,21.56,55950.0,13.4533,13.4782,13.4035,13.4098,55950.0
2011-05-31 10:00:00,21.56,21.59,21.5,21.59,89100.0,13.4098,13.4284,13.3724,13.4284,89100.0
2011-05-31 10:30:00,21.59,21.65,21.57,21.63,33900.0,13.4284,13.4657,13.416,13.4533,33900.0
2011-05-31 11:00:00,21.63,21.69,21.63,21.67,29550.0,13.4533,13.4906,13.4533,13.4782,29550.0
2011-05-31 11:30:00,21.66,21.69,21.63,21.63,19350.0,13.472,13.4906,13.4533,13.4533,19350.0
2011-05-31 12:00:00,21.64,21.65,21.62,21.63,28050.0,13.4595,13.4657,13.4471,13.4533,28050.0
2011-05-31 12:30:00,21.63,21.67,21.62,21.65,30000.0,13.4533,13.4782,13.4471,13.4657,30000.0
2011-05-31 13:00:00,21.65,21.67,21.64,21.64,24450.0,13.4657,13.4782,13.4595,13.4595,24450.0
2011-05-31 13:30:00,21.64,21.66,21.63,21.66,25800.0,13.4595,13.472,13.4533,13.472,25800.0
2011-05-31 14:00:00,21.66,21.67,21.65,21.65,22350.0,13.472,13.4782,13.4657,13.4657,22350.0
2011-05-31 14:30:00,21.65,21.69,21.64,21.69,32100.0,13.4657,13.4906,13.4595,13.4906,32100.0
2011-05-31 15:00:00,21.69,21.75,21.67,21.71,151950.0,13.4906,13.5279,13.4782,13.5031,151950.0
2011-05-31 15:30:00,21.71,21.86,21.69,21.85,290700.0,13.5031,13.5964,13.4906,13.5901,290700.0
2011-06-01 09:30:00,21.91,22.08,21.85,21.85,81000.0,13.6275,13.7332,13.5901,13.5901,81000.0
2011-06-01 10:00:00,21.85,21.88,21.78,21.81,62100.0,13.5901,13.6088,13.5466,13.5653,62100.0
2011-06-01 10:30:00,21.81,21.84,21.77,21.77,58050.0,13.5653,13.5839,13.5404,13.5404,58050.0
2011-06-01 11:00:00,21.77,21.82,21.77,21.82,52500.0,13.5404,13.5715,13.5404,13.5715,52500.0
2011-06-01 11:30:00,21.81,21.81,21.77,21.8,34650.0,13.5653,13.5653,13.5404,13.559,34650.0
2011-06-01 12:00:00,21.8,21.81,21.73,21.75,50100.0,13.559,13.5653,13.5155,13.5279,50100.0
2011-06-01 12:30:00,21.75,21.79,21.75,21.77,37200.0,13.5279,13.5528,13.5279,13.5404,37200.0
2011-06-01 13:00:00,21.77,21.83,21.75,21.82,108600.0,13.5404,13.5777,13.5279,13.5715,108600.0
2011-06-01 13:30:00,21.82,21.87,21.81,21.87,62400.0,13.5715,13.6026,13.5653,13.6026,62400.0
2011-06-01 14:00:00,21.86,21.87,21.82,21.85,125700.0,13.5964,13.6026,13.5715,13.5901,125700.0
2011-06-01 14:30:00,21.85,21.89,21.81,21.86,126750.0,13.5901,13.615,13.5653,13.5964,126750.0
2011-06-01 15:00:00,21.86,21.88,21.84,21.86,153750.0,13.5964,13.6088,13.5839,13.5964,153750.0
2011-06-01 15:30:00,21.87,21.89,21.8,21.81,404850.0,13.6026,13.615,13.559,13.5653,404850.0
2011-06-02 09:30:00,21.73,21.75,21.25,21.4,187200.0,13.5155,13.5279,13.217,13.3102,187200.0
2011-06-02 10:00:00,21.41,21.52,21.35,21.36,146250.0,13.3165,13.3849,13.2791,13.2854,146250.0
2011-06-02 10:30:00,21.35,21.36,21.19,21.19,108150.0,13.2791,13.2854,13.1796,13.1796,108150.0
2011-06-02 11:00:00,21.19,21.21,21.13,21.17,120750.0,13.1796,13.1921,13.1423,13.1672,120750.0
2011-06-02 11:30:00,21.17,21.2,21.14,21.15,62100.0,13.1672,13.1859,13.1485,13.1548,62100.0
2011-06-02 12:00:00,21.14,21.14,21.06,21.06,61200.0,13.1485,13.1485,13.0988,13.0988,61200.0
2011-06-02 12:30:00,21.07,21.07,21.03,21.05,65100.0,13.105,13.105,13.0801,13.0926,65100.0
2011-06-02 13:00:00,21.05,21.13,21.05,21.09,61050.0,13.0926,13.1423,13.0926,13.1174,61050.0
2011-06-02 13:30:00,21.08,21.09,21.03,21.04,69600.0,13.1112,13.1174,13.0801,13.0863,69600.0
2011-06-02 14:00:00,21.05,21.07,21.0,21.01,91650.0,13.0926,13.105,13.0615,13.0677,91650.0
2011-06-02 14:30:00,21.01,21.03,20.97,20.99,86700.0,13.0677,13.0801,13.0428,13.0552,86700.0
2011-06-02 15:00:00,20.97,21.01,20.97,20.99,123150.0,13.0428,13.0677,13.0428,13.0552,123150.0
2011-06-02 15:30:00,20.99,21.01,20.93,20.99,467250.0,13.0552,13.0677,13.0179,13.0552,467250.0
2011-06-03 09:30:00,20.77,20.79,20.67,20.71,143400.0,12.9184,12.9308,12.8562,12.8811,143400.0
2011-06-03 10:00:00,20.71,20.92,20.71,20.91,91650.0,12.8811,13.0117,12.8811,13.0055,91650.0
2011-06-03 10:30:00,20.91,21.0,20.91,20.99,82500.0,13.0055,13.0615,13.0055,13.0552,82500.0
2011-06-03 11:00:00,20.99,21.03,20.96,20.97,90600.0,13.0552,13.0801,13.0366,13.0428,90600.0
2011-06-03 11:30:00,20.97,21.07,20.95,21.06,63600.0,13.0428,13.105,13.0304,13.0988,63600.0
2011-06-03 12:00:00,21.06,21.13,21.05,21.13,82500.0,13.0988,13.1423,13.0926,13.1423,82500.0
2011-06-03 12:30:00,21.13,21.18,21.09,21.15,81750.0,13.1423,13.1734,13.1174,13.1548,81750.0
2011-06-03 13:00:00,21.15,21.16,21.09,21.11,60600.0,13.1548,13.161,13.1174,13.1299,60600.0
2011-06-03 13:30:00,21.1,21.15,21.09,21.11,47700.0,13.1237,13.1548,13.1174,13.1299,47700.0
2011-06-03 14:00:00,21.11,21.13,21.09,21.09,89100.0,13.1299,13.1423,13.1174,13.1174,89100.0
2011-06-03 14:30:00,21.08,21.09,21.01,21.01,135600.0,13.1112,13.1174,13.0677,13.0677,135600.0
2011-06-03 15:00:00,21.01,21.03,20.95,20.97,174900.0,13.0677,13.0801,13.0304,13.0428,174900.0
2011-06-03 15:30:00,20.97,20.98,20.89,20.89,308700.0,13.0428,13.049,12.993,12.993,308700.0
2011-06-06 09:30:00,20.89,20.93,20.79,20.91,108750.0,12.993,13.0179,12.9308,13.0055,108750.0
2011-06-06 10:00:00,20.91,20.91,20.7,20.72,69300.0,13.0055,13.0055,12.8749,12.8873,69300.0
2011-06-06 10:30:00,20.71,20.71,20.64,20.69,81900.0,12.8811,12.8811,12.8375,12.8686,81900.0
2011-06-06 11:00:00,20.69,20.74,20.69,20.74,39000.0,12.8686,12.8997,12.8686,12.8997,39000.0
2011-06-06 11:30:00,20.74,20.83,20.74,20.81,72150.0,12.8997,12.9557,12.8997,12.9433,72150.0
2011-06-06 12:00:00,20.8,20.83,20.79,20.83,46800.0,12.9371,12.9557,12.9308,12.9557,46800.0
2011-06-06 12:30:00,20.83,20.83,20.79,20.81,38700.0,12.9557,12.9557,12.9308,12.9433,38700.0
2011-06-06 13:00:00,20.81,20.83,20.78,20.81,57750.0,12.9433,12.9557,12.9246,12.9433,57750.0
2011-06-06 13:30:00,20.81,20.81,20.71,20.75,58050.0,12.9433,12.9433,12.8811,12.906,58050.0
2011-06-06 14:00:00,20.75,20.76,20.69,20.69,45900.0,12.906,12.9122,12.8686,12.8686,45900.0
2011-06-06 14:30:00,20.69,20.71,20.66,20.67,81600.0,12.8686,12.8811,12.85,12.8562,81600.0
2011-06-06 15:00:00,20.67,20.69,20.62,20.67,106050.0,12.8562,12.8686,12.8251,12.8562,106050.0
2011-06-06 15:30:00,20.67,20.71,20.67,20.68,251250.0,12.8562,12.8811,12.8562,12.8624,251250.0
2011-06-07 09:30:00,20.81,20.81,20.61,20.63,73650.0,12.9433,12.9433,12.8189,12.8313,73650.0
2011-06-07 10:00:00,20.63,20.77,20.63,20.74,83400.0,12.8313,12.9184,12.8313,12.8997,83400.0
2011-06-07 10:30:00,20.74,20.76,20.7,20.74,73800.0,12.8997,12.9122,12.8749,12.8997,73800.0
2011-06-07 11:00:00,20.74,20.75,20.64,20.65,57600.0,12.8997,12.906,12.8375,12.8438,57600.0
2011-06-07 11:30:00,20.65,20.67,20.63,20.66,53700.0,12.8438,12.8562,12.8313,12.85,53700.0
2011-06-07 12:00:00,20.67,20.67,20.63,20.65,60450.0,12.8562,12.8562,12.8313,12.8438,60450.0
2011-06-07 12:30:00,20.65,20.66,20.61,20.63,54150.0,12.8438,12.85,12.8189,12.8313,54150.0
2011-06-07 13:00:00,20.63,20.67,20.63,20.63,52350.0,12.8313,12.8562,12.8313,12.8313,52350.0
2011-06-07 13:30:00,20.63,20.67,20.59,20.6,69750.0,12.8313,12.8562,12.8064,12.8127,69750.0
2011-06-07 14:00:00,20.61,20.67,20.61,20.65,36300.0,12.8189,12.8562,12.8189,12.8438,36300.0
2011-06-07 14:30:00,20.65,20.65,20.61,20.62,66900.0,12.8438,12.8438,12.8189,12.8251,66900.0
2011-06-07 15:00:00,20.63,20.69,20.62,20.69,83250.0,12.8313,12.8686,12.8251,12.8686,83250.0
2011-06-07 15:30:00,20.68,20.69,20.53,20.55,421200.0,12.8624,12.8686,12.7691,12.7816,421200.0
2011-06-08 09:30:00,20.55,21.11,20.41,20.65,139050.0,12.7816,13.1299,12.6945,12.8438,139050.0
2011-06-08 10:00:00,20.65,20.75,20.61,20.67,93300.0,12.8438,12.906,12.8189,12.8562,93300.0
2011-06-08 10:30:00,20.68,20.71,20.65,20.67,135000.0,12.8624,12.8811,12.8438,12.8562,135000.0
2011-06-08 11:00:00,20.67,20.75,20.64,20.64,68100.0,12.8562,12.906,12.8375,12.8375,68100.0
2011-06-08 11:30:00,20.63,20.73,20.63,20.73,52500.0,12.8313,12.8935,12.8313,12.8935,52500.0
2011-06-08 12:00:00,20.74,20.76,20.69,20.7,27900.0,12.8997,12.9122,12.8686,12.8749,27900.0
2011-06-08 12:30:00,20.69,20.77,20.69,20.77,28200.0,12.8686,12.9184,12.8686,12.9184,28200.0
2011-06-08 13:00:00,20.77,20.78,20.76,20.77,27300.0,12.9184,12.9246,12.9122,12.9184,27300.0
2011-06-08 13:30:00,20.77,20.77,20.7,20.71,39300.0,12.9184,12.9184,12.8749,12.8811,39300.0
2011-06-08 14:00:00,20.7,20.73,20.65,20.67,61500.0,12.8749,12.8935,12.8438,12.8562,61500.0
2011-06-08 14:30:00,20.66,20.75,20.66,20.71,69600.0,12.85,12.906,12.85,12.8811,69600.0
2011-06-08 15:00:00,20.72,20.73,20.67,20.69,71550.0,12.8873,12.8935,12.8562,12.8686,71550.0
2011-06-08 15:30:00,20.69,20.73,20.65,20.72,344400.0,12.8686,12.8935,12.8438,12.8873,344400.0
2011-06-09 09:30:00,20.7,20.75,20.6,20.64,61050.0,12.8749,12.906,12.8127,12.8375,61050.0
2011-06-09 10:00:00,20.67,20.71,20.65,20.67,37350.0,12.8562,12.8811,12.8438,12.8562,37350.0
2011-06-09 10:30:00,20.67,20.72,20.67,20.69,38700.0,12.8562,12.8873,12.8562,12.8686,38700.0
2011-06-09 11:00:00,20.68,20.69,20.62,20.63,75000.0,12.8624,12.8686,12.8251,12.8313,75000.0
2011-06-09 11:30:00,20.63,20.69,20.63,20.65,81150.0,12.8313,12.8686,12.8313,12.8438,81150.0
2011-06-09 12:00:00,20.65,20.68,20.63,20.63,44250.0,12.8438,12.8624,12.8313,12.8313,44250.0
2011-06-09 12:30:00,20.63,20.65,20.6,20.63,49500.0,12.8313,12.8438,12.8127,12.8313,49500.0
2011-06-09 13:00:00,20.63,20.67,20.62,20.65,27450.0,12.8313,12.8562,12.8251,12.8438,27450.0
2011-06-09 13:30:00,20.65,20.66,20.62,20.64,33300.0,12.8438,12.85,12.8251,12.8375,33300.0
2011-06-09 14:00:00,20.63,20.66,20.63,20.66,37350.0,12.8313,12.85,12.8313,12.85,37350.0
2011-06-09 14:30:00,20.65,20.67,20.65,20.66,41700.0,12.8438,12.8562,12.8438,12.85,41700.0
2011-06-09 15:00:00,20.66,20.67,20.63,20.66,61200.0,12.85,12.8562,12.8313,12.85,61200.0
2011-06-09 15:30:00,20.65,20.66,20.58,20.6,117600.0,12.8438,12.85,12.8002,12.8127,117600.0
2011-06-10 09:30:00,20.51,20.63,20.48,20.48,57300.0,12.7567,12.8313,12.738,12.738,57300.0
2011-06-10 10:00:00,20.5,20.53,20.46,20.53,52050.0,12.7505,12.7691,12.7256,12.7691,52050.0
2011-06-10 10:30:00,20.54,20.55,20.5,20.53,70050.0,12.7753,12.7816,12.7505,12.7691,70050.0
2011-06-10 11:00:00,20.53,20.58,20.53,20.56,78150.0,12.7691,12.8002,12.7691,12.7878,78150.0
2011-06-10 11:30:00,20.55,20.63,20.53,20.59,172050.0,12.7816,12.8313,12.7691,12.8064,172050.0
2011-06-10 12:00:00,20.6,20.63,20.57,20.61,109350.0,12.8127,12.8313,12.794,12.8189,109350.0
2011-06-10 12:30:00,20.61,20.65,20.61,20.63,71550.0,12.8189,12.8438,12.8189,12.8313,71550.0
2011-06-10 13:00:00,20.64,20.64,20.6,20.63,81750.0,12.8375,12.8375,12.8127,12.8313,81750.0
2011-06-10 13:30:00,20.63,20.63,20.57,20.58,41400.0,12.8313,12.8313,12.794,12.8002,41400.0
2011-06-10 14:00:00,20.58,20.66,20.57,20.61,97800.0,12.8002,12.85,12.794,12.8189,97800.0
2011-06-10 14:30:00,20.61,20.65,20.57,20.64,57300.0,12.8189,12.8438,12.794,12.8375,57300.0
2011-06-10 15:00:00,20.64,20.65,20.59,20.6,100650.0,12.8375,12.8438,12.8064,12.8127,100650.0
2011-06-10 15:30:00,20.6,20.63,20.57,20.61,365700.0,12.8127,12.8313,12.794,12.8189,365700.0
2011-06-13 09:30:00,20.53,20.53,20.33,20.4,64050.0,12.8776,12.8776,12.7521,12.796,64050.0
2011-06-13 10:00:00,20.4,20.48,20.39,20.45,52650.0,12.796,12.8462,12.7898,12.8274,52650.0
2011-06-13 10:30:00,20.44,20.47,20.41,20.47,47850.0,12.8211,12.84,12.8023,12.84,47850.0
2011-06-13 11:00:00,20.47,20.5,20.45,20.5,31650.0,12.84,12.8588,12.8274,12.8588,31650.0
2011-06-13 11:30:00,20.49,20.51,20.45,20.46,29250.0,12.8525,12.865,12.8274,12.8337,29250.0
2011-06-13 12:00:00,20.47,20.48,20.42,20.43,28650.0,12.84,12.8462,12.8086,12.8149,28650.0
2011-06-13 12:30:00,20.43,20.45,20.37,20.39,33450.0,12.8149,12.8274,12.7772,12.7898,33450.0
2011-06-13 13:00:00,20.39,20.41,20.35,20.39,30600.0,12.7898,12.8023,12.7647,12.7898,30600.0
2011-06-13 13:30:00,20.4,20.46,20.39,20.46,38100.0,12.796,12.8337,12.7898,12.8337,38100.0
2011-06-13 14:00:00,20.45,20.51,20.45,20.51,59250.0,12.8274,12.865,12.8274,12.865,59250.0
2011-06-13 14:30:00,20.51,20.53,20.47,20.47,81750.0,12.865,12.8776,12.84,12.84,81750.0
2011-06-13 15:00:00,20.47,20.51,20.45,20.47,79650.0,12.84,12.865,12.8274,12.84,79650.0
2011-06-13 15:30:00,20.47,20.47,20.39,20.41,199350.0,12.84,12.84,12.7898,12.8023,199350.0
2011-06-14 09:30:00,20.55,20.56,20.44,20.45,46500.0,12.8901,12.8964,12.8211,12.8274,46500.0
2011-06-14 10:00:00,20.45,20.5,20.43,20.5,50700.0,12.8274,12.8588,12.8149,12.8588,50700.0
2011-06-14 10:30:00,20.5,20.55,20.5,20.55,36000.0,12.8588,12.8901,12.8588,12.8901,36000.0
2011-06-14 11:00:00,20.55,20.57,20.51,20.52,30300.0,12.8901,12.9027,12.865,12.8713,30300.0
2011-06-14 11:30:00,20.52,20.55,20.49,20.55,41100.0,12.8713,12.8901,12.8525,12.8901,41100.0
2011-06-14 12:00:00,20.55,20.55,20.51,20.53,30750.0,12.8901,12.8901,12.865,12.8776,30750.0
2011-06-14 12:30:00,20.53,20.57,20.52,20.54,27900.0,12.8776,12.9027,12.8713,12.8839,27900.0
2011-06-14 13:00:00,20.55,20.57,20.54,20.55,24150.0,12.8901,12.9027,12.8839,12.8901,24150.0
2011-06-14 13:30:00,20.56,20.58,20.55,20.57,36150.0,12.8964,12.909,12.8901,12.9027,36150.0
2011-06-14 14:00:00,20.56,20.61,20.55,20.61,121500.0,12.8964,12.9278,12.8901,12.9278,121500.0
2011-06-14 14:30:00,20.61,20.65,20.6,20.64,57900.0,12.9278,12.9529,12.9215,12.9466,57900.0
2011-06-14 15:00:00,20.64,20.66,20.63,20.65,61350.0,12.9466,12.9591,12.9403,12.9529,61350.0
2011-06-14 15:30:00,20.65,20.65,20.54,20.56,167700.0,12.9529,12.9529,12.8839,12.8964,167700.0
2011-06-15 09:30:00,20.37,20.54,20.33,20.47,82650.0,12.7772,12.8839,12.7521,12.84,82650.0
2011-06-15 10:00:00,20.47,20.5,20.41,20.43,44250.0,12.84,12.8588,12.8023,12.8149,44250.0
2011-06-15 10:30:00,20.44,20.44,20.37,20.41,28650.0,12.8211,12.8211,12.7772,12.8023,28650.0
2011-06-15 11:00:00,20.41,20.42,20.37,20.39,37950.0,12.8023,12.8086,12.7772,12.7898,37950.0
2011-06-15 11:30:00,20.4,20.4,20.34,20.36,146850.0,12.796,12.796,12.7584,12.771,146850.0
2011-06-15 12:00:00,20.37,20.38,20.27,20.34,44550.0,12.7772,12.7835,12.7145,12.7584,44550.0
2011-06-15 12:30:00,20.34,20.34,20.26,20.27,22200.0,12.7584,12.7584,12.7082,12.7145,22200.0
2011-06-15 13:00:00,20.29,20.3,20.22,20.25,30150.0,12.727,12.7333,12.6831,12.702,30150.0
2011-06-15 13:30:00,20.24,20.25,20.21,20.25,32700.0,12.6957,12.702,12.6769,12.702,32700.0
2011-06-15 14:00:00,20.25,20.25,20.19,20.19,42450.0,12.702,12.702,12.6643,12.6643,42450.0
2011-06-15 14:30:00,20.19,20.23,20.17,20.18,59850.0,12.6643,12.6894,12.6518,12.658,59850.0
2011-06-15 15:00:00,20.18,20.23,20.15,20.21,76800.0,12.658,12.6894,12.6392,12.6769,76800.0
2011-06-15 15:30:00,20.22,20.23,20.18,20.19,231150.0,12.6831,12.6894,12.658,12.6643,231150.0
2011-06-16 09:30:00,20.25,20.44,20.21,20.33,51150.0,12.702,12.8211,12.6769,12.7521,51150.0
2011-06-16 10:00:00,20.33,20.35,20.25,20.32,67500.0,12.7521,12.7647,12.702,12.7459,67500.0
2011-06-16 10:30:00,20.33,20.37,20.3,20.31,46200.0,12.7521,12.7772,12.7333,12.7396,46200.0
2011-06-16 11:00:00,20.31,20.39,20.25,20.39,93900.0,12.7396,12.7898,12.702,12.7898,93900.0
2011-06-16 11:30:00,20.38,20.44,20.38,20.43,36750.0,12.7835,12.8211,12.7835,12.8149,36750.0
2011-06-16 12:00:00,20.44,20.47,20.43,20.45,30750.0,12.8211,12.84,12.8149,12.8274,30750.0
2011-06-16 12:30:00,20.45,20.46,20.42,20.42,19500.0,12.8274,12.8337,12.8086,12.8086,19500.0
2011-06-16 13:00:00,20.41,20.42,20.35,20.35,31800.0,12.8023,12.8086,12.7647,12.7647,31800.0
2011-06-16 13:30:00,20.35,20.37,20.33,20.35,51000.0,12.7647,12.7772,12.7521,12.7647,51000.0
2011-06-16 14:00:00,20.33,20.39,20.33,20.37,70800.0,12.7521,12.7898,12.7521,12.7772,70800.0
2011-06-16 14:30:00,20.35,20.37,20.33,20.35,111000.0,12.7647,12.7772,12.7521,12.7647,111000.0
2011-06-16 15:00:00,20.36,20.39,20.34,20.38,83400.0,12.771,12.7898,12.7584,12.7835,83400.0
2011-06-16 15:30:00,20.37,20.41,20.37,20.4,251700.0,12.7772,12.8023,12.7772,12.796,251700.0
2011-06-17 09:30:00,20.59,20.63,20.45,20.59,228300.0,12.9152,12.9403,12.8274,12.9152,228300.0
2011-06-17 10:00:00,20.59,20.65,20.59,20.61,37350.0,12.9152,12.9529,12.9152,12.9278,37350.0
2011-06-17 10:30:00,20.62,20.65,20.61,20.64,22350.0,12.934,12.9529,12.9278,12.9466,22350.0
2011-06-17 11:00:00,20.63,20.71,20.61,20.69,46650.0,12.9403,12.9905,12.9278,12.978,46650.0
2011-06-17 11:30:00,20.69,20.7,20.65,20.67,44400.0,12.978,12.9842,12.9529,12.9654,44400.0
2011-06-17 12:00:00,20.67,20.7,20.64,20.66,57300.0,12.9654,12.9842,12.9466,12.9591,57300.0
2011-06-17 12:30:00,20.67,20.67,20.6,20.63,63750.0,12.9654,12.9654,12.9215,12.9403,63750.0
2011-06-17 13:00:00,20.63,20.63,20.57,20.63,70500.0,12.9403,12.9403,12.9027,12.9403,70500.0
2011-06-17 13:30:00,20.63,20.65,20.61,20.64,75750.0,12.9403,12.9529,12.9278,12.9466,75750.0
2011-06-17 14:00:00,20.63,20.71,20.62,20.71,81000.0,12.9403,12.9905,12.934,12.9905,81000.0
2011-06-17 14:30:00,20.71,20.72,20.67,20.69,66000.0,12.9905,12.9968,12.9654,12.978,66000.0
2011-06-17 15:00:00,20.69,20.71,20.62,20.65,106950.0,12.978,12.9905,12.934,12.9529,106950.0
2011-06-17 15:30:00,20.65,20.69,20.62,20.63,229950.0,12.9529,12.978,12.934,12.9403,229950.0
2011-06-20 09:30:00,20.6,20.69,20.6,20.68,32550.0,12.9215,12.978,12.9215,12.9717,32550.0
2011-06-20 10:00:00,20.68,20.7,20.63,20.67,37800.0,12.9717,12.9842,12.9403,12.9654,37800.0
2011-06-20 10:30:00,20.66,20.73,20.65,20.71,26850.0,12.9591,13.003,12.9529,12.9905,26850.0
2011-06-20 11:00:00,20.71,20.75,20.7,20.75,26250.0,12.9905,13.0156,12.9842,13.0156,26250.0
2011-06-20 11:30:00,20.75,20.81,20.74,20.8,35100.0,13.0156,13.0532,13.0093,13.0469,35100.0
2011-06-20 12:00:00,20.8,20.84,20.79,20.83,36150.0,13.0469,13.072,13.0407,13.0658,36150.0
2011-06-20 12:30:00,20.83,20.85,20.81,20.83,26250.0,13.0658,13.0783,13.0532,13.0658,26250.0
2011-06-20 13:00:00,20.83,20.84,20.81,20.83,31500.0,13.0658,13.072,13.0532,13.0658,31500.0
2011-06-20 13:30:00,20.83,20.84,20.79,20.79,27900.0,13.0658,13.072,13.0407,13.0407,27900.0
2011-06-20 14:00:00,20.79,20.79,20.76,20.77,30300.0,13.0407,13.0407,13.0219,13.0281,30300.0
2011-06-20 14:30:00,20.77,20.83,20.77,20.8,40650.0,13.0281,13.0658,13.0281,13.0469,40650.0
2011-06-20 15:00:00,20.8,20.81,20.76,20.78,58650.0,13.0469,13.0532,13.0219,13.0344,58650.0
2011-06-20 15:30:00,20.77,20.79,20.75,20.75,127350.0,13.0281,13.0407,13.0156,13.0156,127350.0
2011-06-21 09:30:00,20.85,20.87,20.79,20.86,53400.0,13.0783,13.0909,13.0407,13.0846,53400.0
2011-06-21 10:00:00,20.87,20.93,20.86,20.88,120150.0,13.0909,13.1285,13.0846,13.0971,120150.0
2011-06-21 10:30:00,20.87,20.91,20.86,20.91,28950.0,13.0909,13.1159,13.0846,13.1159,28950.0
2011-06-21 11:00:00,20.91,20.95,20.89,20.94,22800.0,13.1159,13.141,13.1034,13.1348,22800.0
2011-06-21 11:30:00,20.95,20.97,20.93,20.93,22800.0,13.141,13.1536,13.1285,13.1285,22800.0
2011-06-21 12:00:00,20.93,20.97,20.91,20.96,20550.0,13.1285,13.1536,13.1159,13.1473,20550.0
2011-06-21 12:30:00,20.96,20.98,20.95,20.97,24600.0,13.1473,13.1599,13.141,13.1536,24600.0
2011-06-21 13:00:00,20.96,20.97,20.92,20.93,25500.0,13.1473,13.1536,13.1222,13.1285,25500.0
2011-06-21 13:30:00,20.93,20.93,20.9,20.9,19500.0,13.1285,13.1285,13.1097,13.1097,19500.0
2011-06-21 14:00:00,20.9,20.91,20.89,20.91,21600.0,13.1097,13.1159,13.1034,13.1159,21600.0
2011-06-21 14:30:00,20.9,20.97,20.89,20.97,51450.0,13.1097,13.1536,13.1034,13.1536,51450.0
2011-06-21 15:00:00,20.96,20.99,20.95,20.96,49650.0,13.1473,13.1661,13.141,13.1473,49650.0
2011-06-21 15:30:00,20.96,21.01,20.93,20.98,173400.0,13.1473,13.1787,13.1285,13.1599,173400.0
2011-06-22 09:30:00,20.97,20.97,20.86,20.96,51750.0,13.1536,13.1536,13.0846,13.1473,51750.0
2011-06-22 10:00:00,20.96,20.98,20.92,20.97,27000.0,13.1473,13.1599,13.1222,13.1536,27000.0
2011-06-22 10:30:00,20.97,21.05,20.97,21.04,45450.0,13.1536,13.2038,13.1536,13.1975,45450.0
2011-06-22 11:00:00,21.03,21.07,21.01,21.06,36900.0,13.1912,13.2163,13.1787,13.21,36900.0
2011-06-22 11:30:00,21.07,21.07,21.01,21.03,15750.0,13.2163,13.2163,13.1787,13.1912,15750.0
2011-06-22 12:00:00,21.03,21.05,21.01,21.05,29700.0,13.1912,13.2038,13.1787,13.2038,29700.0
2011-06-22 12:30:00,21.04,21.05,21.02,21.04,77550.0,13.1975,13.2038,13.1849,13.1975,77550.0
2011-06-22 13:00:00,21.04,21.07,21.04,21.07,34200.0,13.1975,13.2163,13.1975,13.2163,34200.0
2011-06-22 13:30:00,21.07,21.07,21.06,21.07,17100.0,13.2163,13.2163,13.21,13.2163,17100.0
2011-06-22 14:00:00,21.07,21.07,21.04,21.04,50850.0,13.2163,13.2163,13.1975,13.1975,50850.0
2011-06-22 14:30:00,21.03,21.05,21.01,21.02,78000.0,13.1912,13.2038,13.1787,13.1849,78000.0
2011-06-22 15:00:00,21.02,21.04,21.0,21.03,76200.0,13.1849,13.1975,13.1724,13.1912,76200.0
2011-06-22 15:30:00,21.03,21.04,20.99,21.01,237000.0,13.1912,13.1975,13.1661,13.1787,237000.0
2011-06-23 09:30:00,20.85,20.85,20.73,20.8,160050.0,13.0783,13.0783,13.003,13.0469,160050.0
2011-06-23 10:00:00,20.81,20.81,20.72,20.77,88500.0,13.0532,13.0532,12.9968,13.0281,88500.0
2011-06-23 10:30:00,20.77,20.77,20.72,20.76,82500.0,13.0281,13.0281,12.9968,13.0219,82500.0
2011-06-23 11:00:00,20.75,20.77,20.7,20.73,139650.0,13.0156,13.0281,12.9842,13.003,139650.0
2011-06-23 11:30:00,20.73,20.76,20.72,20.73,46950.0,13.003,13.0219,12.9968,13.003,46950.0
2011-06-23 12:00:00,20.73,20.73,20.66,20.67,32850.0,13.003,13.003,12.9591,12.9654,32850.0
2011-06-23 12:30:00,20.67,20.72,20.65,20.71,50250.0,12.9654,12.9968,12.9529,12.9905,50250.0
2011-06-23 13:00:00,20.71,20.74,20.7,20.72,49950.0,12.9905,13.0093,12.9842,12.9968,49950.0
2011-06-23 13:30:00,20.72,20.75,20.71,20.73,86100.0,12.9968,13.0156,12.9905,13.003,86100.0
2011-06-23 14:00:00,20.73,20.73,20.69,20.69,48450.0,13.003,13.003,12.978,12.978,48450.0
2011-06-23 14:30:00,20.69,20.75,20.64,20.75,87450.0,12.978,13.0156,12.9466,13.0156,87450.0
2011-06-23 15:00:00,20.77,20.83,20.71,20.75,192750.0,13.0281,13.0658,12.9905,13.0156,192750.0
2011-06-23 15:30:00,20.75,20.82,20.71,20.81,240450.0,13.0156,13.0595,12.9905,13.0532,240450.0
2011-06-24 09:30:00,20.76,20.89,20.73,20.89,107700.0,13.0219,13.1034,13.003,13.1034,107700.0
2011-06-24 10:00:00,20.87,20.93,20.85,20.87,49800.0,13.0909,13.1285,13.0783,13.0909,49800.0
2011-06-24 10:30:00,20.87,20.91,20.84,20.88,54750.0,13.0909,13.1159,13.072,13.0971,54750.0
2011-06-24 11:00:00,20.87,20.95,20.85,20.95,63600.0,13.0909,13.141,13.0783,13.141,63600.0
2011-06-24 11:30:00,20.95,21.03,20.94,20.97,41100.0,13.141,13.1912,13.1348,13.1536,41100.0
2011-06-24 12:00:00,20.98,20.99,20.94,20.95,34500.0,13.1599,13.1661,13.1348,13.141,34500.0
2011-06-24 12:30:00,20.95,20.95,20.87,20.9,50700.0,13.141,13.141,13.0909,13.1097,50700.0
2011-06-24 13:00:00,20.9,20.92,20.87,20.91,37650.0,13.1097,13.1222,13.0909,13.1159,37650.0
2011-06-24 13:30:00,20.9,20.99,20.9,20.97,67200.0,13.1097,13.1661,13.1097,13.1536,67200.0
2011-06-24 14:00:00,20.97,20.97,20.91,20.91,61350.0,13.1536,13.1536,13.1159,13.1159,61350.0
2011-06-24 14:30:00,20.91,20.92,20.85,20.85,90450.0,13.1159,13.1222,13.0783,13.0783,90450.0
2011-06-24 15:00:00,20.86,20.87,20.81,20.83,74550.0,13.0846,13.0909,13.0532,13.0658,74550.0
2011-06-24 15:30:00,20.83,20.85,20.77,20.82,294600.0,13.0658,13.0783,13.0281,13.0595,294600.0
2011-06-27 09:30:00,20.87,20.97,20.83,20.91,79050.0,13.0909,13.1536,13.0658,13.1159,79050.0
2011-06-27 10:00:00,20.91,21.02,20.88,21.0,141000.0,13.1159,13.1849,13.0971,13.1724,141000.0
2011-06-27 10:30:00,21.0,21.01,20.95,20.98,174300.0,13.1724,13.1787,13.141,13.1599,174300.0
2011-06-27 11:00:00,20.99,20.99,20.93,20.94,27900.0,13.1661,13.1661,13.1285,13.1348,27900.0
2011-06-27 11:30:00,20.94,20.97,20.93,20.93,30150.0,13.1348,13.1536,13.1285,13.1285,30150.0
2011-06-27 12:00:00,20.93,20.95,20.93,20.95,25650.0,13.1285,13.141,13.1285,13.141,25650.0
2011-06-27 12:30:00,20.95,20.96,20.94,20.96,19650.0,13.141,13.1473,13.1348,13.1473,19650.0
2011-06-27 13:00:00,20.96,20.97,20.93,20.93,33600.0,13.1473,13.1536,13.1285,13.1285,33600.0
2011-06-27 13:30:00,20.93,20.96,20.93,20.95,37350.0,13.1285,13.1473,13.1285,13.141,37350.0
2011-06-27 14:00:00,20.95,20.99,20.95,20.97,44400.0,13.141,13.1661,13.141,13.1536,44400.0
2011-06-27 14:30:00,20.97,20.99,20.95,20.95,55200.0,13.1536,13.1661,13.141,13.141,55200.0
2011-06-27 15:00:00,20.96,20.96,20.94,20.95,76350.0,13.1473,13.1473,13.1348,13.141,76350.0
2011-06-27 15:30:00,20.95,20.95,20.89,20.9,240000.0,13.141,13.141,13.1034,13.1097,240000.0
2011-06-28 09:30:00,21.01,21.03,20.97,21.0,57150.0,13.1787,13.1912,13.1536,13.1724,57150.0
2011-06-28 10:00:00,20.98,21.05,20.97,21.05,77850.0,13.1599,13.2038,13.1536,13.2038,77850.0
2011-06-28 10:30:00,21.05,21.13,21.05,21.11,44100.0,13.2038,13.2539,13.2038,13.2414,44100.0
2011-06-28 11:00:00,21.1,21.14,21.09,21.11,27450.0,13.2351,13.2602,13.2289,13.2414,27450.0
2011-06-28 11:30:00,21.11,21.16,21.11,21.14,26550.0,13.2414,13.2728,13.2414,13.2602,26550.0
2011-06-28 12:00:00,21.14,21.19,21.13,21.18,30600.0,13.2602,13.2916,13.2539,13.2853,30600.0
2011-06-28 12:30:00,21.18,21.19,21.16,21.17,21150.0,13.2853,13.2916,13.2728,13.279,21150.0
2011-06-28 13:00:00,21.17,21.19,21.14,21.14,30450.0,13.279,13.2916,13.2602,13.2602,30450.0
2011-06-28 13:30:00,21.14,21.14,21.08,21.11,63750.0,13.2602,13.2602,13.2226,13.2414,63750.0
2011-06-28 14:00:00,21.11,21.11,21.07,21.09,20850.0,13.2414,13.2414,13.2163,13.2289,20850.0
2011-06-28 14:30:00,21.09,21.1,21.07,21.09,27450.0,13.2289,13.2351,13.2163,13.2289,27450.0
2011-06-28 15:00:00,21.09,21.09,21.03,21.04,78300.0,13.2289,13.2289,13.1912,13.1975,78300.0
2011-06-28 15:30:00,21.05,21.06,21.01,21.04,114600.0,13.2038,13.21,13.1787,13.1975,114600.0
2011-06-29 09:30:00,21.08,21.15,21.03,21.05,103050.0,13.2226,13.2665,13.1912,13.2038,103050.0
2011-06-29 10:00:00,21.05,21.12,21.01,21.12,49200.0,13.2038,13.2477,13.1787,13.2477,49200.0
2011-06-29 10:30:00,21.13,21.15,21.1,21.14,95550.0,13.2539,13.2665,13.2351,13.2602,95550.0
2011-06-29 11:00:00,21.13,21.18,21.13,21.17,40800.0,13.2539,13.2853,13.2539,13.279,40800.0
2011-06-29 11:30:00,21.17,21.21,21.17,21.21,18300.0,13.279,13.3041,13.279,13.3041,18300.0
2011-06-29 12:00:00,21.23,21.27,21.22,21.26,36750.0,13.3167,13.3418,13.3104,13.3355,36750.0
2011-06-29 12:30:00,21.26,21.27,21.25,21.25,16500.0,13.3355,13.3418,13.3292,13.3292,16500.0
2011-06-29 13:00:00,21.25,21.27,21.24,21.25,20850.0,13.3292,13.3418,13.3229,13.3292,20850.0
2011-06-29 13:30:00,21.25,21.27,21.24,21.25,18900.0,13.3292,13.3418,13.3229,13.3292,18900.0
2011-06-29 14:00:00,21.25,21.25,21.19,21.21,79650.0,13.3292,13.3292,13.2916,13.3041,79650.0
2011-06-29 14:30:00,21.2,21.21,21.17,21.21,42000.0,13.2979,13.3041,13.279,13.3041,42000.0
2011-06-29 15:00:00,21.21,21.24,21.2,21.22,33900.0,13.3041,13.3229,13.2979,13.3104,33900.0
2011-06-29 15:30:00,21.23,21.27,21.21,21.23,98250.0,13.3167,13.3418,13.3041,13.3167,98250.0
2011-06-30 09:30:00,21.29,21.29,21.13,21.24,53700.0,13.3543,13.3543,13.2539,13.3229,53700.0
2011-06-30 10:00:00,21.24,21.31,21.24,21.29,33900.0,13.3229,13.3669,13.3229,13.3543,33900.0
2011-06-30 10:30:00,21.29,21.31,21.28,21.29,28050.0,13.3543,13.3669,13.348,13.3543,28050.0
2011-06-30 11:00:00,21.3,21.33,21.3,21.31,48600.0,13.3606,13.3794,13.3606,13.3669,48600.0
2011-06-30 11:30:00,21.31,21.31,21.27,21.3,49800.0,13.3669,13.3669,13.3418,13.3606,49800.0
2011-06-30 12:00:00,21.29,21.31,21.27,21.27,13500.0,13.3543,13.3669,13.3418,13.3418,13500.0
2011-06-30 12:30:00,21.27,21.29,21.26,21.26,10050.0,13.3418,13.3543,13.3355,13.3355,10050.0
2011-06-30 13:00:00,21.26,21.28,21.25,21.26,20850.0,13.3355,13.348,13.3292,13.3355,20850.0
2011-06-30 13:30:00,21.26,21.28,21.25,21.27,13350.0,13.3355,13.348,13.3292,13.3418,13350.0
2011-06-30 14:00:00,21.27,21.29,21.26,21.26,52950.0,13.3418,13.3543,13.3355,13.3355,52950.0
2011-06-30 14:30:00,21.26,21.29,21.26,21.27,22650.0,13.3355,13.3543,13.3355,13.3418,22650.0
2011-06-30 15:00:00,21.27,21.27,21.24,21.25,49950.0,13.3418,13.3418,13.3229,13.3292,49950.0
2011-06-30 15:30:00,21.25,21.31,21.25,21.26,199800.0,13.3292,13.3669,13.3292,13.3355,199800.0
2011-07-01 09:30:00,21.33,21.43,21.29,21.41,128100.0,13.3794,13.4421,13.3543,13.4296,128100.0
2011-07-01 10:00:00,21.41,21.49,21.41,21.45,76950.0,13.4296,13.4798,13.4296,13.4547,76950.0
2011-07-01 10:30:00,21.45,21.51,21.44,21.51,29700.0,13.4547,13.4923,13.4484,13.4923,29700.0
2011-07-01 11:00:00,21.51,21.54,21.5,21.53,22800.0,13.4923,13.5111,13.486,13.5048,22800.0
2011-07-01 11:30:00,21.53,21.54,21.5,21.52,31650.0,13.5048,13.5111,13.486,13.4986,31650.0
2011-07-01 12:00:00,21.52,21.57,21.51,21.56,27900.0,13.4986,13.5299,13.4923,13.5237,27900.0
2011-07-01 12:30:00,21.57,21.57,21.54,21.56,28500.0,13.5299,13.5299,13.5111,13.5237,28500.0
2011-07-01 13:00:00,21.56,21.59,21.55,21.59,25050.0,13.5237,13.5425,13.5174,13.5425,25050.0
2011-07-01 13:30:00,21.58,21.6,21.57,21.59,26550.0,13.5362,13.5488,13.5299,13.5425,26550.0
2011-07-01 14:00:00,21.59,21.61,21.59,21.61,32700.0,13.5425,13.555,13.5425,13.555,32700.0
2011-07-01 14:30:00,21.61,21.63,21.6,21.63,25500.0,13.555,13.5676,13.5488,13.5676,25500.0
2011-07-01 15:00:00,21.64,21.65,21.61,21.62,43950.0,13.5738,13.5801,13.555,13.5613,43950.0
2011-07-01 15:30:00,21.63,21.65,21.61,21.65,96600.0,13.5676,13.5801,13.555,13.5801,96600.0
2011-07-05 09:30:00,21.69,21.69,21.51,21.53,78000.0,13.6052,13.6052,13.4923,13.5048,78000.0
2011-07-05 10:00:00,21.54,21.59,21.48,21.51,67650.0,13.5111,13.5425,13.4735,13.4923,67650.0
2011-07-05 10:30:00,21.51,21.52,21.47,21.49,42300.0,13.4923,13.4986,13.4672,13.4798,42300.0
2011-07-05 11:00:00,21.49,21.51,21.45,21.47,48000.0,13.4798,13.4923,13.4547,13.4672,48000.0
2011-07-05 11:30:00,21.47,21.52,21.46,21.52,30150.0,13.4672,13.4986,13.4609,13.4986,30150.0
2011-07-05 12:00:00,21.53,21.55,21.52,21.52,21450.0,13.5048,13.5174,13.4986,13.4986,21450.0
2011-07-05 12:30:00,21.52,21.54,21.52,21.53,28950.0,13.4986,13.5111,13.4986,13.5048,28950.0
2011-07-05 13:00:00,21.53,21.53,21.51,21.51,23700.0,13.5048,13.5048,13.4923,13.4923,23700.0
2011-07-05 13:30:00,21.51,21.59,21.51,21.59,23700.0,13.4923,13.5425,13.4923,13.5425,23700.0
2011-07-05 14:00:00,21.59,21.59,21.5,21.51,86400.0,13.5425,13.5425,13.486,13.4923,86400.0
2011-07-05 14:30:00,21.52,21.55,21.51,21.55,36750.0,13.4986,13.5174,13.4923,13.5174,36750.0
2011-07-05 15:00:00,21.55,21.55,21.53,21.55,71100.0,13.5174,13.5174,13.5048,13.5174,71100.0
2011-07-05 15:30:00,21.55,21.55,21.47,21.51,154200.0,13.5174,13.5174,13.4672,13.4923,154200.0
2011-07-06 09:30:00,21.52,21.61,21.47,21.55,51750.0,13.4986,13.555,13.4672,13.5174,51750.0
2011-07-06 10:00:00,21.56,21.6,21.48,21.57,78000.0,13.5237,13.5488,13.4735,13.5299,78000.0
2011-07-06 10:30:00,21.57,21.65,21.57,21.63,27150.0,13.5299,13.5801,13.5299,13.5676,27150.0
2011-07-06 11:00:00,21.64,21.65,21.61,21.61,61350.0,13.5738,13.5801,13.555,13.555,61350.0
2011-07-06 11:30:00,21.61,21.63,21.59,21.6,38850.0,13.555,13.5676,13.5425,13.5488,38850.0
2011-07-06 12:00:00,21.6,21.62,21.59,21.6,32100.0,13.5488,13.5613,13.5425,13.5488,32100.0
2011-07-06 12:30:00,21.61,21.68,21.6,21.67,30750.0,13.555,13.5989,13.5488,13.5927,30750.0
2011-07-06 13:00:00,21.67,21.68,21.6,21.61,27150.0,13.5927,13.5989,13.5488,13.555,27150.0
2011-07-06 13:30:00,21.61,21.63,21.6,21.62,29850.0,13.555,13.5676,13.5488,13.5613,29850.0
2011-07-06 14:00:00,21.62,21.62,21.58,21.58,53550.0,13.5613,13.5613,13.5362,13.5362,53550.0
2011-07-06 14:30:00,21.58,21.62,21.57,21.59,74850.0,13.5362,13.5613,13.5299,13.5425,74850.0
2011-07-06 15:00:00,21.59,21.61,21.57,21.59,58950.0,13.5425,13.555,13.5299,13.5425,58950.0
2011-07-06 15:30:00,21.59,21.61,21.56,21.58,229950.0,13.5425,13.555,13.5237,13.5362,229950.0
2011-07-07 09:30:00,21.79,21.79,21.54,21.61,59550.0,13.6679,13.6679,13.5111,13.555,59550.0
2011-07-07 10:00:00,21.62,21.67,21.61,21.67,39450.0,13.5613,13.5927,13.555,13.5927,39450.0
2011-07-07 10:30:00,21.67,21.71,21.66,21.71,52200.0,13.5927,13.6178,13.5864,13.6178,52200.0
2011-07-07 11:00:00,21.7,21.71,21.66,21.66,45300.0,13.6115,13.6178,13.5864,13.5864,45300.0
2011-07-07 11:30:00,21.66,21.67,21.6,21.61,43050.0,13.5864,13.5927,13.5488,13.555,43050.0
2011-07-07 12:00:00,21.61,21.63,21.57,21.62,36000.0,13.555,13.5676,13.5299,13.5613,36000.0
2011-07-07 12:30:00,21.61,21.66,21.61,21.66,63150.0,13.555,13.5864,13.555,13.5864,63150.0
2011-07-07 13:00:00,21.66,21.69,21.65,21.68,33900.0,13.5864,13.6052,13.5801,13.5989,33900.0
2011-07-07 13:30:00,21.68,21.69,21.65,21.65,46200.0,13.5989,13.6052,13.5801,13.5801,46200.0
2011-07-07 14:00:00,21.66,21.69,21.65,21.67,56100.0,13.5864,13.6052,13.5801,13.5927,56100.0
2011-07-07 14:30:00,21.67,21.68,21.65,21.66,41550.0,13.5927,13.5989,13.5801,13.5864,41550.0
2011-07-07 15:00:00,21.66,21.68,21.65,21.67,74700.0,13.5864,13.5989,13.5801,13.5927,74700.0
2011-07-07 15:30:00,21.67,21.67,21.64,21.66,108300.0,13.5927,13.5927,13.5738,13.5864,108300.0
2011-07-08 09:30:00,21.48,21.59,21.47,21.52,39300.0,13.4735,13.5425,13.4672,13.4986,39300.0
2011-07-08 10:00:00,21.51,21.52,21.46,21.46,39900.0,13.4923,13.4986,13.4609,13.4609,39900.0
2011-07-08 10:30:00,21.47,21.47,21.4,21.4,44550.0,13.4672,13.4672,13.4233,13.4233,44550.0
2011-07-08 11:00:00,21.39,21.49,21.38,21.48,56250.0,13.417,13.4798,13.4108,13.4735,56250.0
2011-07-08 11:30:00,21.48,21.57,21.46,21.56,67050.0,13.4735,13.5299,13.4609,13.5237,67050.0
2011-07-08 12:00:00,21.56,21.57,21.49,21.49,27750.0,13.5237,13.5299,13.4798,13.4798,27750.0
2011-07-08 12:30:00,21.5,21.51,21.47,21.49,27000.0,13.486,13.4923,13.4672,13.4798,27000.0
2011-07-08 13:00:00,21.49,21.51,21.47,21.51,27300.0,13.4798,13.4923,13.4672,13.4923,27300.0
2011-07-08 13:30:00,21.51,21.54,21.48,21.51,34950.0,13.4923,13.5111,13.4735,13.4923,34950.0
2011-07-08 14:00:00,21.51,21.52,21.48,21.51,34350.0,13.4923,13.4986,13.4735,13.4923,34350.0
2011-07-08 14:30:00,21.51,21.53,21.49,21.52,25350.0,13.4923,13.5048,13.4798,13.4986,25350.0
2011-07-08 15:00:00,21.53,21.55,21.52,21.53,37350.0,13.5048,13.5174,13.4986,13.5048,37350.0
2011-07-08 15:30:00,21.53,21.59,21.51,21.58,69600.0,13.5048,13.5425,13.4923,13.5362,69600.0
2011-07-11 09:30:00,21.45,21.53,21.32,21.39,41400.0,13.4547,13.5048,13.3731,13.417,41400.0
2011-07-11 10:00:00,21.38,21.39,21.33,21.35,20100.0,13.4108,13.417,13.3794,13.3919,20100.0
2011-07-11 10:30:00,21.35,21.41,21.32,21.36,31500.0,13.3919,13.4296,13.3731,13.3982,31500.0
2011-07-11 11:00:00,21.36,21.42,21.34,21.4,27450.0,13.3982,13.4358,13.3857,13.4233,27450.0
2011-07-11 11:30:00,21.41,21.45,21.41,21.41,27450.0,13.4296,13.4547,13.4296,13.4296,27450.0
2011-07-11 12:00:00,21.41,21.43,21.39,21.43,13350.0,13.4296,13.4421,13.417,13.4421,13350.0
2011-07-11 12:30:00,21.42,21.43,21.39,21.4,18450.0,13.4358,13.4421,13.417,13.4233,18450.0
2011-07-11 13:00:00,21.41,21.41,21.36,21.4,21750.0,13.4296,13.4296,13.3982,13.4233,21750.0
2011-07-11 13:30:00,21.39,21.43,21.39,21.42,47400.0,13.417,13.4421,13.417,13.4358,47400.0
2011-07-11 14:00:00,21.42,21.43,21.39,21.41,29850.0,13.4358,13.4421,13.417,13.4296,29850.0
2011-07-11 14:30:00,21.41,21.42,21.37,21.39,30000.0,13.4296,13.4358,13.4045,13.417,30000.0
2011-07-11 15:00:00,21.39,21.39,21.33,21.35,45450.0,13.417,13.417,13.3794,13.3919,45450.0
2011-07-11 15:30:00,21.37,21.38,21.34,21.37,98700.0,13.4045,13.4108,13.3857,13.4045,98700.0
2011-07-12 09:30:00,21.35,21.47,21.33,21.41,44250.0,13.3919,13.4672,13.3794,13.4296,44250.0
2011-07-12 10:00:00,21.4,21.4,21.29,21.31,42750.0,13.4233,13.4233,13.3543,13.3669,42750.0
2011-07-12 10:30:00,21.29,21.31,21.25,21.3,27000.0,13.3543,13.3669,13.3292,13.3606,27000.0
2011-07-12 11:00:00,21.29,21.36,21.28,21.34,36900.0,13.3543,13.3982,13.348,13.3857,36900.0
2011-07-12 11:30:00,21.33,21.4,21.33,21.39,28050.0,13.3794,13.4233,13.3794,13.417,28050.0
2011-07-12 12:00:00,21.39,21.45,21.38,21.42,24900.0,13.417,13.4547,13.4108,13.4358,24900.0
2011-07-12 12:30:00,21.43,21.44,21.41,21.44,16800.0,13.4421,13.4484,13.4296,13.4484,16800.0
2011-07-12 13:00:00,21.43,21.47,21.41,21.41,19350.0,13.4421,13.4672,13.4296,13.4296,19350.0
2011-07-12 13:30:00,21.4,21.43,21.4,21.42,14850.0,13.4233,13.4421,13.4233,13.4358,14850.0
2011-07-12 14:00:00,21.42,21.5,21.41,21.47,52050.0,13.4358,13.486,13.4296,13.4672,52050.0
2011-07-12 14:30:00,21.47,21.47,21.41,21.45,39000.0,13.4672,13.4672,13.4296,13.4547,39000.0
2011-07-12 15:00:00,21.45,21.47,21.42,21.45,72900.0,13.4547,13.4672,13.4358,13.4547,72900.0
2011-07-12 15:30:00,21.44,21.46,21.37,21.38,117900.0,13.4484,13.4609,13.4045,13.4108,117900.0
2011-07-13 09:30:00,21.5,21.5,21.4,21.42,44850.0,13.486,13.486,13.4233,13.4358,44850.0
2011-07-13 10:00:00,21.43,21.54,21.43,21.48,105450.0,13.4421,13.5111,13.4421,13.4735,105450.0
2011-07-13 10:30:00,21.49,21.55,21.45,21.52,79200.0,13.4798,13.5174,13.4547,13.4986,79200.0
2011-07-13 11:00:00,21.51,21.56,21.49,21.56,27450.0,13.4923,13.5237,13.4798,13.5237,27450.0
2011-07-13 11:30:00,21.55,21.55,21.52,21.53,28050.0,13.5174,13.5174,13.4986,13.5048,28050.0
2011-07-13 12:00:00,21.53,21.55,21.51,21.53,17250.0,13.5048,13.5174,13.4923,13.5048,17250.0
2011-07-13 12:30:00,21.53,21.54,21.47,21.5,31200.0,13.5048,13.5111,13.4672,13.486,31200.0
2011-07-13 13:00:00,21.5,21.51,21.45,21.45,39750.0,13.486,13.4923,13.4547,13.4547,39750.0
2011-07-13 13:30:00,21.45,21.49,21.45,21.45,32700.0,13.4547,13.4798,13.4547,13.4547,32700.0
2011-07-13 14:00:00,21.44,21.45,21.41,21.43,26700.0,13.4484,13.4547,13.4296,13.4421,26700.0
2011-07-13 14:30:00,21.43,21.48,21.43,21.45,39150.0,13.4421,13.4735,13.4421,13.4547,39150.0
2011-07-13 15:00:00,21.46,21.49,21.35,21.38,51300.0,13.4609,13.4798,13.3919,13.4108,51300.0
2011-07-13 15:30:00,21.38,21.39,21.32,21.36,135000.0,13.4108,13.417,13.3731,13.3982,135000.0
2011-07-14 09:30:00,21.42,21.47,21.33,21.45,43650.0,13.4358,13.4672,13.3794,13.4547,43650.0
2011-07-14 10:00:00,21.46,21.53,21.45,21.51,24450.0,13.4609,13.5048,13.4547,13.4923,24450.0
2011-07-14 10:30:00,21.51,21.52,21.41,21.45,48450.0,13.4923,13.4986,13.4296,13.4547,48450.0
2011-07-14 11:00:00,21.45,21.48,21.43,21.44,25050.0,13.4547,13.4735,13.4421,13.4484,25050.0
2011-07-14 11:30:00,21.43,21.45,21.41,21.41,22800.0,13.4421,13.4547,13.4296,13.4296,22800.0
2011-07-14 12:00:00,21.41,21.41,21.32,21.32,26400.0,13.4296,13.4296,13.3731,13.3731,26400.0
2011-07-14 12:30:00,21.33,21.37,21.29,21.29,19800.0,13.3794,13.4045,13.3543,13.3543,19800.0
2011-07-14 13:00:00,21.31,21.31,21.23,21.31,40500.0,13.3669,13.3669,13.3167,13.3669,40500.0
2011-07-14 13:30:00,21.31,21.36,21.25,21.29,68250.0,13.3669,13.3982,13.3292,13.3543,68250.0
2011-07-14 14:00:00,21.3,21.3,21.21,21.23,39450.0,13.3606,13.3606,13.3041,13.3167,39450.0
2011-07-14 14:30:00,21.23,21.23,21.14,21.15,59400.0,13.3167,13.3167,13.2602,13.2665,59400.0
2011-07-14 15:00:00,21.17,21.17,21.11,21.14,68700.0,13.279,13.279,13.2414,13.2602,68700.0
2011-07-14 15:30:00,21.15,21.19,21.14,21.15,89100.0,13.2665,13.2916,13.2602,13.2665,89100.0
2011-07-15 09:30:00,21.21,21.22,21.11,21.15,54750.0,13.3041,13.3104,13.2414,13.2665,54750.0
2011-07-15 10:00:00,21.16,21.21,21.1,21.11,51750.0,13.2728,13.3041,13.2351,13.2414,51750.0
2011-07-15 10:30:00,21.14,21.18,21.13,21.15,17850.0,13.2602,13.2853,13.2539,13.2665,17850.0
2011-07-15 11:00:00,21.15,21.19,21.13,21.16,28950.0,13.2665,13.2916,13.2539,13.2728,28950.0
2011-07-15 11:30:00,21.16,21.17,21.14,21.15,17100.0,13.2728,13.279,13.2602,13.2665,17100.0
2011-07-15 12:00:00,21.15,21.21,21.13,21.21,29700.0,13.2665,13.3041,13.2539,13.3041,29700.0
2011-07-15 12:30:00,21.21,21.21,21.17,21.19,19950.0,13.3041,13.3041,13.279,13.2916,19950.0
2011-07-15 13:00:00,21.19,21.19,21.15,21.16,24600.0,13.2916,13.2916,13.2665,13.2728,24600.0
2011-07-15 13:30:00,21.16,21.17,21.15,21.15,17250.0,13.2728,13.279,13.2665,13.2665,17250.0
2011-07-15 14:00:00,21.15,21.18,21.15,21.17,29550.0,13.2665,13.2853,13.2665,13.279,29550.0
2011-07-15 14:30:00,21.17,21.19,21.16,21.18,44250.0,13.279,13.2916,13.2728,13.2853,44250.0
2011-07-15 15:00:00,21.18,21.25,21.17,21.25,39450.0,13.2853,13.3292,13.279,13.3292,39450.0
2011-07-15 15:30:00,21.24,21.29,21.23,21.26,125400.0,13.3229,13.3543,13.3167,13.3355,125400.0
2011-07-18 09:30:00,21.15,21.15,20.96,20.96,67800.0,13.2665,13.2665,13.1473,13.1473,67800.0
2011-07-18 10:00:00,20.97,20.99,20.85,20.89,72300.0,13.1536,13.1661,13.0783,13.1034,72300.0
2011-07-18 10:30:00,20.88,20.91,20.79,20.85,44100.0,13.0971,13.1159,13.0407,13.0783,44100.0
2011-07-18 11:00:00,20.84,20.86,20.76,20.76,51300.0,13.072,13.0846,13.0219,13.0219,51300.0
2011-07-18 11:30:00,20.77,20.77,20.69,20.71,54150.0,13.0281,13.0281,12.978,12.9905,54150.0
2011-07-18 12:00:00,20.71,20.75,20.7,20.75,36300.0,12.9905,13.0156,12.9842,13.0156,36300.0
2011-07-18 12:30:00,20.75,20.78,20.74,20.76,26850.0,13.0156,13.0344,13.0093,13.0219,26850.0
2011-07-18 13:00:00,20.76,20.77,20.73,20.76,42300.0,13.0219,13.0281,13.003,13.0219,42300.0
2011-07-18 13:30:00,20.76,20.81,20.76,20.8,37350.0,13.0219,13.0532,13.0219,13.0469,37350.0
2011-07-18 14:00:00,20.8,20.8,20.77,20.77,29850.0,13.0469,13.0469,13.0281,13.0281,29850.0
2011-07-18 14:30:00,20.77,20.79,20.76,20.79,54600.0,13.0281,13.0407,13.0219,13.0407,54600.0
2011-07-18 15:00:00,20.79,20.81,20.74,20.76,78000.0,13.0407,13.0532,13.0093,13.0219,78000.0
2011-07-18 15:30:00,20.77,20.79,20.74,20.78,192450.0,13.0281,13.0407,13.0093,13.0344,192450.0
2011-07-19 09:30:00,20.83,20.9,20.78,20.8,74400.0,13.0658,13.1097,13.0344,13.0469,74400.0
2011-07-19 10:00:00,20.81,20.85,20.8,20.81,44400.0,13.0532,13.0783,13.0469,13.0532,44400.0
2011-07-19 10:30:00,20.82,20.86,20.81,20.83,50550.0,13.0595,13.0846,13.0532,13.0658,50550.0
2011-07-19 11:00:00,20.83,20.84,20.82,20.83,49200.0,13.0658,13.072,13.0595,13.0658,49200.0
2011-07-19 11:30:00,20.83,20.84,20.8,20.82,57300.0,13.0658,13.072,13.0469,13.0595,57300.0
2011-07-19 12:00:00,20.82,20.85,20.81,20.83,47700.0,13.0595,13.0783,13.0532,13.0658,47700.0
2011-07-19 12:30:00,20.83,20.87,20.81,20.83,42150.0,13.0658,13.0909,13.0532,13.0658,42150.0
2011-07-19 13:00:00,20.82,20.85,20.81,20.85,41700.0,13.0595,13.0783,13.0532,13.0783,41700.0
2011-07-19 13:30:00,20.85,20.91,20.85,20.89,70350.0,13.0783,13.1159,13.0783,13.1034,70350.0
2011-07-19 14:00:00,20.88,20.91,20.85,20.87,52500.0,13.0971,13.1159,13.0783,13.0909,52500.0
2011-07-19 14:30:00,20.88,20.95,20.87,20.94,36300.0,13.0971,13.141,13.0909,13.1348,36300.0
2011-07-19 15:00:00,20.93,20.97,20.93,20.95,65700.0,13.1285,13.1536,13.1285,13.141,65700.0
2011-07-19 15:30:00,20.95,20.96,20.93,20.95,126150.0,13.141,13.1473,13.1285,13.141,126150.0
2011-07-20 09:30:00,21.03,21.03,20.95,21.0,36450.0,13.1912,13.1912,13.141,13.1724,36450.0
2011-07-20 10:00:00,20.99,21.07,20.97,21.07,48900.0,13.1661,13.2163,13.1536,13.2163,48900.0
2011-07-20 10:30:00,21.07,21.09,21.04,21.08,23400.0,13.2163,13.2289,13.1975,13.2226,23400.0
2011-07-20 11:00:00,21.08,21.13,21.08,21.11,57150.0,13.2226,13.2539,13.2226,13.2414,57150.0
2011-07-20 11:30:00,21.1,21.15,21.1,21.13,31350.0,13.2351,13.2665,13.2351,13.2539,31350.0
2011-07-20 12:00:00,21.14,21.17,21.12,21.14,21300.0,13.2602,13.279,13.2477,13.2602,21300.0
2011-07-20 12:30:00,21.14,21.15,21.12,21.15,15750.0,13.2602,13.2665,13.2477,13.2665,15750.0
2011-07-20 13:00:00,21.15,21.16,21.13,21.15,19350.0,13.2665,13.2728,13.2539,13.2665,19350.0
2011-07-20 13:30:00,21.15,21.19,21.15,21.19,37650.0,13.2665,13.2916,13.2665,13.2916,37650.0
2011-07-20 14:00:00,21.19,21.19,21.17,21.19,25200.0,13.2916,13.2916,13.279,13.2916,25200.0
2011-07-20 14:30:00,21.19,21.21,21.17,21.18,36900.0,13.2916,13.3041,13.279,13.2853,36900.0
2011-07-20 15:00:00,21.19,21.2,21.17,21.17,44250.0,13.2916,13.2979,13.279,13.279,44250.0
2011-07-20 15:30:00,21.18,21.2,21.16,21.17,108750.0,13.2853,13.2979,13.2728,13.279,108750.0
2011-07-21 09:30:00,21.28,21.32,21.19,21.28,42450.0,13.348,13.3731,13.2916,13.348,42450.0
2011-07-21 10:00:00,21.28,21.43,21.27,21.43,35850.0,13.348,13.4421,13.3418,13.4421,35850.0
2011-07-21 10:30:00,21.42,21.43,21.35,21.37,39600.0,13.4358,13.4421,13.3919,13.4045,39600.0
2011-07-21 11:00:00,21.39,21.41,21.34,21.4,34500.0,13.417,13.4296,13.3857,13.4233,34500.0
2011-07-21 11:30:00,21.4,21.5,21.37,21.5,85800.0,13.4233,13.486,13.4045,13.486,85800.0
2011-07-21 12:00:00,21.5,21.55,21.5,21.53,66750.0,13.486,13.5174,13.486,13.5048,66750.0
2011-07-21 12:30:00,21.52,21.55,21.49,21.52,56700.0,13.4986,13.5174,13.4798,13.4986,56700.0
2011-07-21 13:00:00,21.52,21.53,21.51,21.53,15150.0,13.4986,13.5048,13.4923,13.5048,15150.0
2011-07-21 13:30:00,21.52,21.52,21.47,21.48,20400.0,13.4986,13.4986,13.4672,13.4735,20400.0
2011-07-21 14:00:00,21.48,21.5,21.46,21.49,18300.0,13.4735,13.486,13.4609,13.4798,18300.0
2011-07-21 14:30:00,21.48,21.51,21.47,21.5,38550.0,13.4735,13.4923,13.4672,13.486,38550.0
2011-07-21 15:00:00,21.49,21.53,21.48,21.52,81450.0,13.4798,13.5048,13.4735,13.4986,81450.0
2011-07-21 15:30:00,21.52,21.57,21.5,21.53,158400.0,13.4986,13.5299,13.486,13.5048,158400.0
2011-07-22 09:30:00,21.45,21.53,21.35,21.37,137250.0,13.4547,13.5048,13.3919,13.4045,137250.0
2011-07-22 10:00:00,21.36,21.37,21.27,21.29,42000.0,13.3982,13.4045,13.3418,13.3543,42000.0
2011-07-22 10:30:00,21.3,21.35,21.29,21.33,22800.0,13.3606,13.3919,13.3543,13.3794,22800.0
2011-07-22 11:00:00,21.34,21.39,21.34,21.37,20400.0,13.3857,13.417,13.3857,13.4045,20400.0
2011-07-22 11:30:00,21.37,21.39,21.35,21.36,14850.0,13.4045,13.417,13.3919,13.3982,14850.0
2011-07-22 12:00:00,21.34,21.39,21.33,21.36,16650.0,13.3857,13.417,13.3794,13.3982,16650.0
2011-07-22 12:30:00,21.37,21.37,21.35,21.36,15750.0,13.4045,13.4045,13.3919,13.3982,15750.0
2011-07-22 13:00:00,21.36,21.37,21.31,21.32,26850.0,13.3982,13.4045,13.3669,13.3731,26850.0
2011-07-22 13:30:00,21.31,21.32,21.29,21.29,35700.0,13.3669,13.3731,13.3543,13.3543,35700.0
2011-07-22 14:00:00,21.29,21.29,21.26,21.27,33000.0,13.3543,13.3543,13.3355,13.3418,33000.0
2011-07-22 14:30:00,21.27,21.31,21.27,21.31,24750.0,13.3418,13.3669,13.3418,13.3669,24750.0
2011-07-22 15:00:00,21.31,21.33,21.31,21.31,36300.0,13.3669,13.3794,13.3669,13.3669,36300.0
2011-07-22 15:30:00,21.31,21.31,21.27,21.3,148800.0,13.3669,13.3669,13.3418,13.3606,148800.0
2011-07-25 09:30:00,21.24,21.27,21.17,21.19,54750.0,13.3229,13.3418,13.279,13.2916,54750.0
2011-07-25 10:00:00,21.19,21.29,21.19,21.29,28950.0,13.2916,13.3543,13.2916,13.3543,28950.0
2011-07-25 10:30:00,21.29,21.31,21.23,21.25,43500.0,13.3543,13.3669,13.3167,13.3292,43500.0
2011-07-25 11:00:00,21.25,21.28,21.23,21.27,29850.0,13.3292,13.348,13.3167,13.3418,29850.0
2011-07-25 11:30:00,21.27,21.27,21.21,21.23,21150.0,13.3418,13.3418,13.3041,13.3167,21150.0
2011-07-25 12:00:00,21.23,21.25,21.22,21.22,20850.0,13.3167,13.3292,13.3104,13.3104,20850.0
2011-07-25 12:30:00,21.23,21.27,21.23,21.27,21750.0,13.3167,13.3418,13.3167,13.3418,21750.0
2011-07-25 13:00:00,21.27,21.3,21.27,21.29,14850.0,13.3418,13.3606,13.3418,13.3543,14850.0
2011-07-25 13:30:00,21.29,21.3,21.27,21.29,18900.0,13.3543,13.3606,13.3418,13.3543,18900.0
2011-07-25 14:00:00,21.29,21.33,21.29,21.32,48150.0,13.3543,13.3794,13.3543,13.3731,48150.0
2011-07-25 14:30:00,21.31,21.32,21.27,21.27,60750.0,13.3669,13.3731,13.3418,13.3418,60750.0
2011-07-25 15:00:00,21.27,21.27,21.23,21.25,53850.0,13.3418,13.3418,13.3167,13.3292,53850.0
2011-07-25 15:30:00,21.25,21.27,21.19,21.21,141000.0,13.3292,13.3418,13.2916,13.3041,141000.0
2011-07-26 09:30:00,21.25,21.25,21.03,21.06,43650.0,13.3292,13.3292,13.1912,13.21,43650.0
2011-07-26 10:00:00,21.05,21.09,20.97,20.97,58200.0,13.2038,13.2289,13.1536,13.1536,58200.0
2011-07-26 10:30:00,20.97,20.99,20.95,20.95,51450.0,13.1536,13.1661,13.141,13.141,51450.0
2011-07-26 11:00:00,20.95,20.97,20.91,20.92,95100.0,13.141,13.1536,13.1159,13.1222,95100.0
2011-07-26 11:30:00,20.91,20.91,20.83,20.84,47400.0,13.1159,13.1159,13.0658,13.072,47400.0
2011-07-26 12:00:00,20.84,20.85,20.8,20.83,57750.0,13.072,13.0783,13.0469,13.0658,57750.0
2011-07-26 12:30:00,20.83,20.85,20.83,20.83,33300.0,13.0658,13.0783,13.0658,13.0658,33300.0
2011-07-26 13:00:00,20.83,20.85,20.83,20.85,43500.0,13.0658,13.0783,13.0658,13.0783,43500.0
2011-07-26 13:30:00,20.85,20.85,20.82,20.83,26100.0,13.0783,13.0783,13.0595,13.0658,26100.0
2011-07-26 14:00:00,20.83,20.87,20.83,20.86,53400.0,13.0658,13.0909,13.0658,13.0846,53400.0
2011-07-26 14:30:00,20.85,20.87,20.81,20.81,51000.0,13.0783,13.0909,13.0532,13.0532,51000.0
2011-07-26 15:00:00,20.82,20.84,20.81,20.83,51750.0,13.0595,13.072,13.0532,13.0658,51750.0
2011-07-26 15:30:00,20.83,20.83,20.77,20.81,200700.0,13.0658,13.0658,13.0281,13.0532,200700.0
2011-07-27 09:30:00,20.79,20.79,20.38,20.46,135600.0,13.0407,13.0407,12.7835,12.8337,135600.0
2011-07-27 10:00:00,20.44,20.55,20.35,20.41,78900.0,12.8211,12.8901,12.7647,12.8023,78900.0
2011-07-27 10:30:00,20.4,20.48,20.4,20.45,70500.0,12.796,12.8462,12.796,12.8274,70500.0
2011-07-27 11:00:00,20.45,20.45,20.33,20.37,120750.0,12.8274,12.8274,12.7521,12.7772,120750.0
2011-07-27 11:30:00,20.37,20.43,20.31,20.37,70050.0,12.7772,12.8149,12.7396,12.7772,70050.0
2011-07-27 12:00:00,20.38,20.6,20.38,20.56,121800.0,12.7835,12.9215,12.7835,12.8964,121800.0
2011-07-27 12:30:00,20.56,20.57,20.41,20.41,82650.0,12.8964,12.9027,12.8023,12.8023,82650.0
2011-07-27 13:00:00,20.41,20.46,20.39,20.44,48450.0,12.8023,12.8337,12.7898,12.8211,48450.0
2011-07-27 13:30:00,20.44,20.46,20.4,20.45,61650.0,12.8211,12.8337,12.796,12.8274,61650.0
2011-07-27 14:00:00,20.44,20.48,20.39,20.41,80850.0,12.8211,12.8462,12.7898,12.8023,80850.0
2011-07-27 14:30:00,20.41,20.44,20.35,20.43,79800.0,12.8023,12.8211,12.7647,12.8149,79800.0
2011-07-27 15:00:00,20.42,20.42,20.37,20.41,102300.0,12.8086,12.8086,12.7772,12.8023,102300.0
2011-07-27 15:30:00,20.41,20.45,20.39,20.4,225600.0,12.8023,12.8274,12.7898,12.796,225600.0
2011-07-28 09:30:00,20.43,20.43,20.07,20.12,136200.0,12.8149,12.8149,12.5891,12.6204,136200.0
2011-07-28 10:00:00,20.13,20.21,20.09,20.18,113550.0,12.6267,12.6769,12.6016,12.658,113550.0
2011-07-28 10:30:00,20.19,20.2,20.17,20.19,120450.0,12.6643,12.6706,12.6518,12.6643,120450.0
2011-07-28 11:00:00,20.19,20.21,20.17,20.2,139650.0,12.6643,12.6769,12.6518,12.6706,139650.0
2011-07-28 11:30:00,20.2,20.25,20.19,20.24,102750.0,12.6706,12.702,12.6643,12.6957,102750.0
2011-07-28 12:00:00,20.24,20.29,20.18,20.18,98250.0,12.6957,12.727,12.658,12.658,98250.0
2011-07-28 12:30:00,20.19,20.24,20.18,20.22,45000.0,12.6643,12.6957,12.658,12.6831,45000.0
2011-07-28 13:00:00,20.22,20.23,20.19,20.21,71850.0,12.6831,12.6894,12.6643,12.6769,71850.0
2011-07-28 13:30:00,20.21,20.31,20.21,20.31,61500.0,12.6769,12.7396,12.6769,12.7396,61500.0
2011-07-28 14:00:00,20.31,20.31,20.2,20.21,39000.0,12.7396,12.7396,12.6706,12.6769,39000.0
2011-07-28 14:30:00,20.21,20.24,20.19,20.2,109200.0,12.6769,12.6957,12.6643,12.6706,109200.0
2011-07-28 15:00:00,20.21,20.22,20.19,20.19,119250.0,12.6769,12.6831,12.6643,12.6643,119250.0
2011-07-28 15:30:00,20.19,20.22,20.14,20.15,331950.0,12.6643,12.6831,12.633,12.6392,331950.0
2011-07-29 09:30:00,20.0,20.07,19.71,20.0,179100.0,12.5451,12.5891,12.3632,12.5451,179100.0
2011-07-29 10:00:00,19.98,20.07,19.97,20.06,65700.0,12.5326,12.5891,12.5263,12.5828,65700.0
2011-07-29 10:30:00,20.05,20.18,20.01,20.16,76200.0,12.5765,12.658,12.5514,12.6455,76200.0
2011-07-29 11:00:00,20.16,20.24,20.15,20.18,44550.0,12.6455,12.6957,12.6392,12.658,44550.0
2011-07-29 11:30:00,20.17,20.21,20.16,20.21,61650.0,12.6518,12.6769,12.6455,12.6769,61650.0
2011-07-29 12:00:00,20.2,20.22,20.19,20.19,120900.0,12.6706,12.6831,12.6643,12.6643,120900.0
2011-07-29 12:30:00,20.19,20.24,20.18,20.22,55200.0,12.6643,12.6957,12.658,12.6831,55200.0
2011-07-29 13:00:00,20.22,20.25,20.2,20.23,39000.0,12.6831,12.702,12.6706,12.6894,39000.0
2011-07-29 13:30:00,20.23,20.29,20.22,20.27,77400.0,12.6894,12.727,12.6831,12.7145,77400.0
2011-07-29 14:00:00,20.26,20.3,20.26,20.29,60450.0,12.7082,12.7333,12.7082,12.727,60450.0
2011-07-29 14:30:00,20.29,20.35,20.28,20.34,103350.0,12.727,12.7647,12.7208,12.7584,103350.0
2011-07-29 15:00:00,20.34,20.35,20.25,20.25,265350.0,12.7584,12.7647,12.702,12.702,265350.0
2011-07-29 15:30:00,20.25,20.25,20.18,20.21,342900.0,12.702,12.702,12.658,12.6769,342900.0
2011-08-01 09:30:00,20.33,20.33,20.17,20.3,260100.0,12.7521,12.7521,12.6518,12.7333,260100.0
2011-08-01 10:00:00,20.3,20.3,20.21,20.25,194400.0,12.7333,12.7333,12.6769,12.702,194400.0
2011-08-01 10:30:00,20.23,20.26,20.15,20.17,233250.0,12.6894,12.7082,12.6392,12.6518,233250.0
2011-08-01 11:00:00,20.17,20.21,20.17,20.19,73200.0,12.6518,12.6769,12.6518,12.6643,73200.0
2011-08-01 11:30:00,20.19,20.19,20.13,20.15,58800.0,12.6643,12.6643,12.6267,12.6392,58800.0
2011-08-01 12:00:00,20.15,20.16,20.1,20.13,89850.0,12.6392,12.6455,12.6079,12.6267,89850.0
2011-08-01 12:30:00,20.12,20.12,20.08,20.09,225900.0,12.6204,12.6204,12.5953,12.6016,225900.0
2011-08-01 13:00:00,20.1,20.11,20.07,20.1,43950.0,12.6079,12.6141,12.5891,12.6079,43950.0
2011-08-01 13:30:00,20.11,20.16,20.11,20.15,37800.0,12.6141,12.6455,12.6141,12.6392,37800.0
2011-08-01 14:00:00,20.15,20.15,20.11,20.11,28500.0,12.6392,12.6392,12.6141,12.6141,28500.0
2011-08-01 14:30:00,20.11,20.19,20.11,20.19,35550.0,12.6141,12.6643,12.6141,12.6643,35550.0
2011-08-01 15:00:00,20.19,20.21,20.18,20.2,72750.0,12.6643,12.6769,12.658,12.6706,72750.0
2011-08-01 15:30:00,20.2,20.21,20.13,20.19,194700.0,12.6706,12.6769,12.6267,12.6643,194700.0
2011-08-02 09:30:00,20.08,20.24,20.08,20.19,46650.0,12.5953,12.6957,12.5953,12.6643,46650.0
2011-08-02 10:00:00,20.21,20.22,20.07,20.08,167100.0,12.6769,12.6831,12.5891,12.5953,167100.0
2011-08-02 10:30:00,20.07,20.09,20.02,20.03,32700.0,12.5891,12.6016,12.5577,12.564,32700.0
2011-08-02 11:00:00,20.03,20.06,19.95,19.96,48000.0,12.564,12.5828,12.5138,12.5201,48000.0
2011-08-02 11:30:00,19.96,19.97,19.9,19.92,41400.0,12.5201,12.5263,12.4824,12.495,41400.0
2011-08-02 12:00:00,19.91,19.94,19.91,19.91,39000.0,12.4887,12.5075,12.4887,12.4887,39000.0
2011-08-02 12:30:00,19.92,19.92,19.82,19.86,46800.0,12.495,12.495,12.4322,12.4573,46800.0
2011-08-02 13:00:00,19.85,19.9,19.85,19.87,38100.0,12.4511,12.4824,12.4511,12.4636,38100.0
2011-08-02 13:30:00,19.88,19.88,19.81,19.82,48150.0,12.4699,12.4699,12.426,12.4322,48150.0
2011-08-02 14:00:00,19.81,19.87,19.81,19.86,40500.0,12.426,12.4636,12.426,12.4573,40500.0
2011-08-02 14:30:00,19.85,19.89,19.81,19.87,49500.0,12.4511,12.4761,12.426,12.4636,49500.0
2011-08-02 15:00:00,19.88,19.89,19.81,19.82,69600.0,12.4699,12.4761,12.426,12.4322,69600.0
2011-08-02 15:30:00,19.81,19.82,19.71,19.73,200100.0,12.426,12.4322,12.3632,12.3758,200100.0
2011-08-03 09:30:00,19.77,19.77,19.59,19.63,89700.0,12.4009,12.4009,12.288,12.3131,89700.0
2011-08-03 10:00:00,19.62,19.68,19.54,19.59,160050.0,12.3068,12.3444,12.2566,12.288,160050.0
2011-08-03 10:30:00,19.58,19.59,19.43,19.48,112500.0,12.2817,12.288,12.1876,12.219,112500.0
2011-08-03 11:00:00,19.49,19.53,19.43,19.43,67350.0,12.2252,12.2503,12.1876,12.1876,67350.0
2011-08-03 11:30:00,19.44,19.48,19.42,19.45,33600.0,12.1939,12.219,12.1813,12.2002,33600.0
2011-08-03 12:00:00,19.44,19.44,19.35,19.37,22350.0,12.1939,12.1939,12.1374,12.15,22350.0
2011-08-03 12:30:00,19.37,19.49,19.36,19.48,46350.0,12.15,12.2252,12.1437,12.219,46350.0
2011-08-03 13:00:00,19.49,19.55,19.45,19.55,217350.0,12.2252,12.2629,12.2002,12.2629,217350.0
2011-08-03 13:30:00,19.55,19.76,19.55,19.66,88650.0,12.2629,12.3946,12.2629,12.3319,88650.0
2011-08-03 14:00:00,19.67,19.7,19.54,19.55,82950.0,12.3381,12.357,12.2566,12.2629,82950.0
2011-08-03 14:30:00,19.57,19.61,19.53,19.59,45750.0,12.2754,12.3005,12.2503,12.288,45750.0
2011-08-03 15:00:00,19.59,19.63,19.53,19.61,74700.0,12.288,12.3131,12.2503,12.3005,74700.0
2011-08-03 15:30:00,19.61,19.67,19.55,19.66,357900.0,12.3005,12.3381,12.2629,12.3319,357900.0
2011-08-04 09:30:00,19.52,19.74,19.35,19.55,94500.0,12.2441,12.3821,12.1374,12.2629,94500.0
2011-08-04 10:00:00,19.54,19.59,19.52,19.54,73500.0,12.2566,12.288,12.2441,12.2566,73500.0
2011-08-04 10:30:00,19.53,19.55,19.37,19.39,85200.0,12.2503,12.2629,12.15,12.1625,85200.0
2011-08-04 11:00:00,19.37,19.43,19.27,19.29,91650.0,12.15,12.1876,12.0872,12.0998,91650.0
2011-08-04 11:30:00,19.28,19.31,19.14,19.18,96900.0,12.0935,12.1123,12.0057,12.0308,96900.0
2011-08-04 12:00:00,19.19,19.21,19.17,19.19,63300.0,12.0371,12.0496,12.0245,12.0371,63300.0
2011-08-04 12:30:00,19.19,19.24,19.19,19.19,43200.0,12.0371,12.0684,12.0371,12.0371,43200.0
2011-08-04 13:00:00,19.19,19.23,19.18,19.22,69450.0,12.0371,12.0622,12.0308,12.0559,69450.0
2011-08-04 13:30:00,19.21,19.23,19.17,19.19,97500.0,12.0496,12.0622,12.0245,12.0371,97500.0
2011-08-04 14:00:00,19.19,19.19,19.03,19.04,119250.0,12.0371,12.0371,11.9367,11.943,119250.0
2011-08-04 14:30:00,19.03,19.12,19.01,19.05,91200.0,11.9367,11.9932,11.9242,11.9492,91200.0
2011-08-04 15:00:00,19.05,19.09,18.94,18.94,180150.0,11.9492,11.9743,11.8803,11.8803,180150.0
2011-08-04 15:30:00,18.95,18.95,18.79,18.8,397500.0,11.8865,11.8865,11.7862,11.7924,397500.0
2011-08-05 09:30:00,18.94,18.97,18.55,18.55,265350.0,11.8803,11.8991,11.6356,11.6356,265350.0
2011-08-05 10:00:00,18.55,18.73,18.49,18.67,162600.0,11.6356,11.7485,11.598,11.7109,162600.0
2011-08-05 10:30:00,18.68,18.68,18.47,18.55,139500.0,11.7172,11.7172,11.5854,11.6356,139500.0
2011-08-05 11:00:00,18.55,18.55,18.26,18.37,262500.0,11.6356,11.6356,11.4537,11.5227,262500.0
2011-08-05 11:30:00,18.36,18.45,18.15,18.19,175650.0,11.5164,11.5729,11.3847,11.4098,175650.0
2011-08-05 12:00:00,18.17,18.41,18.17,18.37,152700.0,11.3973,11.5478,11.3973,11.5227,152700.0
2011-08-05 12:30:00,18.38,18.67,18.37,18.61,112350.0,11.529,11.7109,11.5227,11.6733,112350.0
2011-08-05 13:00:00,18.61,18.67,18.54,18.64,101250.0,11.6733,11.7109,11.6293,11.6921,101250.0
2011-08-05 13:30:00,18.66,18.69,18.55,18.65,115050.0,11.7046,11.7234,11.6356,11.6983,115050.0
2011-08-05 14:00:00,18.64,18.67,18.51,18.55,185400.0,11.6921,11.7109,11.6105,11.6356,185400.0
2011-08-05 14:30:00,18.56,18.65,18.53,18.59,187500.0,11.6419,11.6983,11.6231,11.6607,187500.0
2011-08-05 15:00:00,18.58,18.61,18.43,18.47,121050.0,11.6544,11.6733,11.5603,11.5854,121050.0
2011-08-05 15:30:00,18.47,18.6,18.47,18.54,274650.0,11.5854,11.667,11.5854,11.6293,274650.0
2011-08-08 09:30:00,17.95,18.13,17.59,18.03,144600.0,11.2593,11.3722,11.0335,11.3094,144600.0
2011-08-08 10:00:00,18.02,18.1,17.87,17.89,113250.0,11.3032,11.3534,11.2091,11.2216,113250.0
2011-08-08 10:30:00,17.9,17.97,17.84,17.9,129450.0,11.2279,11.2718,11.1903,11.2279,129450.0
2011-08-08 11:00:00,17.9,18.05,17.88,18.02,127500.0,11.2279,11.322,11.2154,11.3032,127500.0
2011-08-08 11:30:00,18.02,18.03,17.92,17.93,80850.0,11.3032,11.3094,11.2404,11.2467,80850.0
2011-08-08 12:00:00,17.94,17.98,17.9,17.93,100650.0,11.253,11.2781,11.2279,11.2467,100650.0
2011-08-08 12:30:00,17.92,17.95,17.89,17.89,93450.0,11.2404,11.2593,11.2216,11.2216,93450.0
2011-08-08 13:00:00,17.89,17.93,17.81,17.9,128250.0,11.2216,11.2467,11.1715,11.2279,128250.0
2011-08-08 13:30:00,17.89,17.91,17.66,17.66,189300.0,11.2216,11.2342,11.0774,11.0774,189300.0
2011-08-08 14:00:00,17.66,17.73,17.37,17.51,189450.0,11.0774,11.1213,10.8955,10.9833,189450.0
2011-08-08 14:30:00,17.5,17.61,17.45,17.53,247050.0,10.977,11.046,10.9456,10.9958,247050.0
2011-08-08 15:00:00,17.53,17.76,17.52,17.57,242400.0,10.9958,11.1401,10.9895,11.0209,242400.0
2011-08-08 15:30:00,17.57,17.58,17.21,17.3,553350.0,11.0209,11.0272,10.7951,10.8515,553350.0
2011-08-09 09:30:00,17.61,17.61,17.26,17.4,230850.0,11.046,11.046,10.8265,10.9143,230850.0
2011-08-09 10:00:00,17.4,17.59,17.39,17.58,171750.0,10.9143,11.0335,10.908,11.0272,171750.0
2011-08-09 10:30:00,17.58,17.74,17.58,17.67,151500.0,11.0272,11.1275,11.0272,11.0836,151500.0
2011-08-09 11:00:00,17.68,17.71,17.6,17.7,139350.0,11.0899,11.1087,11.0397,11.1025,139350.0
2011-08-09 11:30:00,17.7,17.87,17.69,17.86,86700.0,11.1025,11.2091,11.0962,11.2028,86700.0
2011-08-09 12:00:00,17.87,17.95,17.84,17.85,142200.0,11.2091,11.2593,11.1903,11.1965,142200.0
2011-08-09 12:30:00,17.85,17.87,17.81,17.83,75600.0,11.1965,11.2091,11.1715,11.184,75600.0
2011-08-09 13:00:00,17.83,17.86,17.78,17.82,73500.0,11.184,11.2028,11.1526,11.1777,73500.0
2011-08-09 13:30:00,17.82,17.83,17.63,17.7,86100.0,11.1777,11.184,11.0585,11.1025,86100.0
2011-08-09 14:00:00,17.7,17.78,17.49,17.58,217200.0,11.1025,11.1526,10.9707,11.0272,217200.0
2011-08-09 14:30:00,17.59,17.62,17.25,17.53,374400.0,11.0335,11.0523,10.8202,10.9958,374400.0
2011-08-09 15:00:00,17.53,17.99,17.43,17.97,372450.0,10.9958,11.2844,10.9331,11.2718,372450.0
2011-08-09 15:30:00,17.97,18.47,17.83,18.47,420450.0,11.2718,11.5854,11.184,11.5854,420450.0
2011-08-10 09:30:00,18.03,18.42,17.97,18.25,140550.0,11.3094,11.5541,11.2718,11.4474,140550.0
2011-08-10 10:00:00,18.25,18.37,18.19,18.25,216150.0,11.4474,11.5227,11.4098,11.4474,216150.0
2011-08-10 10:30:00,18.25,18.41,18.22,18.33,121500.0,11.4474,11.5478,11.4286,11.4976,121500.0
2011-08-10 11:00:00,18.33,18.33,18.11,18.11,140100.0,11.4976,11.4976,11.3596,11.3596,140100.0
2011-08-10 11:30:00,18.13,18.24,18.08,18.21,67650.0,11.3722,11.4412,11.3408,11.4224,67650.0
2011-08-10 12:00:00,18.19,18.25,18.15,18.15,48300.0,11.4098,11.4474,11.3847,11.3847,48300.0
2011-08-10 12:30:00,18.15,18.21,18.07,18.21,59700.0,11.3847,11.4224,11.3345,11.4224,59700.0
2011-08-10 13:00:00,18.19,18.23,18.1,18.18,77250.0,11.4098,11.4349,11.3534,11.4035,77250.0
2011-08-10 13:30:00,18.17,18.39,18.13,18.37,65400.0,11.3973,11.5353,11.3722,11.5227,65400.0
2011-08-10 14:00:00,18.36,18.51,18.31,18.41,99300.0,11.5164,11.6105,11.4851,11.5478,99300.0
2011-08-10 14:30:00,18.41,18.49,18.34,18.34,112500.0,11.5478,11.598,11.5039,11.5039,112500.0
2011-08-10 15:00:00,18.33,18.37,18.13,18.23,193950.0,11.4976,11.5227,11.3722,11.4349,193950.0
2011-08-10 15:30:00,18.21,18.21,17.82,17.85,229200.0,11.4224,11.4224,11.1777,11.1965,229200.0
2011-08-11 09:30:00,17.91,18.04,17.81,17.91,124350.0,11.2342,11.3157,11.1715,11.2342,124350.0
2011-08-11 10:00:00,17.93,18.11,17.88,18.05,95400.0,11.2467,11.3596,11.2154,11.322,95400.0
2011-08-11 10:30:00,18.07,18.37,18.07,18.28,143700.0,11.3345,11.5227,11.3345,11.4663,143700.0
2011-08-11 11:00:00,18.29,18.38,18.22,18.31,101250.0,11.4725,11.529,11.4286,11.4851,101250.0
2011-08-11 11:30:00,18.31,18.41,18.26,18.34,81450.0,11.4851,11.5478,11.4537,11.5039,81450.0
2011-08-11 12:00:00,18.35,18.39,18.29,18.33,60750.0,11.5102,11.5353,11.4725,11.4976,60750.0
2011-08-11 12:30:00,18.33,18.53,18.33,18.51,87450.0,11.4976,11.6231,11.4976,11.6105,87450.0
2011-08-11 13:00:00,18.49,18.7,18.48,18.6,242550.0,11.598,11.7297,11.5917,11.667,242550.0
2011-08-11 13:30:00,18.61,18.65,18.51,18.61,116100.0,11.6733,11.6983,11.6105,11.6733,116100.0
2011-08-11 14:00:00,18.61,18.67,18.58,18.67,92850.0,11.6733,11.7109,11.6544,11.7109,92850.0
2011-08-11 14:30:00,18.67,18.77,18.59,18.75,123600.0,11.7109,11.7736,11.6607,11.7611,123600.0
2011-08-11 15:00:00,18.75,18.98,18.74,18.94,164250.0,11.7611,11.9053,11.7548,11.8803,164250.0
2011-08-11 15:30:00,18.95,19.11,18.82,18.82,347250.0,11.8865,11.9869,11.805,11.805,347250.0
2011-08-12 09:30:00,18.97,19.0,18.67,18.73,61650.0,11.8991,11.9179,11.7109,11.7485,61650.0
2011-08-12 10:00:00,18.74,18.85,18.63,18.81,55650.0,11.7548,11.8238,11.6858,11.7987,55650.0
2011-08-12 10:30:00,18.83,18.86,18.69,18.75,47700.0,11.8113,11.8301,11.7234,11.7611,47700.0
2011-08-12 11:00:00,18.76,18.79,18.66,18.71,48000.0,11.7673,11.7862,11.7046,11.736,48000.0
2011-08-12 11:30:00,18.69,18.8,18.69,18.75,42450.0,11.7234,11.7924,11.7234,11.7611,42450.0
2011-08-12 12:00:00,18.76,18.78,18.71,18.75,30300.0,11.7673,11.7799,11.736,11.7611,30300.0
2011-08-12 12:30:00,18.75,18.75,18.61,18.62,51600.0,11.7611,11.7611,11.6733,11.6795,51600.0
2011-08-12 13:00:00,18.63,18.66,18.5,18.5,87750.0,11.6858,11.7046,11.6043,11.6043,87750.0
2011-08-12 13:30:00,18.5,18.64,18.48,18.63,77850.0,11.6043,11.6921,11.5917,11.6858,77850.0
2011-08-12 14:00:00,18.64,18.67,18.47,18.5,89250.0,11.6921,11.7109,11.5854,11.6043,89250.0
2011-08-12 14:30:00,18.51,18.52,18.39,18.44,99150.0,11.6105,11.6168,11.5353,11.5666,99150.0
2011-08-12 15:00:00,18.45,18.47,18.35,18.4,139050.0,11.5729,11.5854,11.5102,11.5415,139050.0
2011-08-12 15:30:00,18.4,18.5,18.34,18.47,248100.0,11.5415,11.6043,11.5039,11.5854,248100.0
2011-08-15 09:30:00,18.61,18.79,18.61,18.79,107550.0,11.6733,11.7862,11.6733,11.7862,107550.0
2011-08-15 10:00:00,18.79,18.85,18.75,18.85,69450.0,11.7862,11.8238,11.7611,11.8238,69450.0
2011-08-15 10:30:00,18.83,18.96,18.83,18.94,65850.0,11.8113,11.8928,11.8113,11.8803,65850.0
2011-08-15 11:00:00,18.95,19.01,18.93,18.97,91200.0,11.8865,11.9242,11.874,11.8991,91200.0
2011-08-15 11:30:00,18.97,18.98,18.91,18.93,67650.0,11.8991,11.9053,11.8614,11.874,67650.0
2011-08-15 12:00:00,18.93,19.01,18.93,19.01,44550.0,11.874,11.9242,11.874,11.9242,44550.0
2011-08-15 12:30:00,19.01,19.06,19.01,19.03,43500.0,11.9242,11.9555,11.9242,11.9367,43500.0
2011-08-15 13:00:00,19.02,19.06,18.97,19.02,41100.0,11.9304,11.9555,11.8991,11.9304,41100.0
2011-08-15 13:30:00,19.01,19.03,18.98,19.01,48750.0,11.9242,11.9367,11.9053,11.9242,48750.0
2011-08-15 14:00:00,19.01,19.07,18.99,19.06,72900.0,11.9242,11.9618,11.9116,11.9555,72900.0
2011-08-15 14:30:00,19.06,19.09,19.03,19.03,86700.0,11.9555,11.9743,11.9367,11.9367,86700.0
2011-08-15 15:00:00,19.03,19.06,18.98,19.0,98850.0,11.9367,11.9555,11.9053,11.9179,98850.0
2011-08-15 15:30:00,19.0,19.15,19.0,19.13,140850.0,11.9179,12.012,11.9179,11.9994,140850.0
2011-08-16 09:30:00,18.97,18.97,18.83,18.87,63450.0,11.8991,11.8991,11.8113,11.8363,63450.0
2011-08-16 10:00:00,18.88,19.02,18.85,19.0,40200.0,11.8426,11.9304,11.8238,11.9179,40200.0
2011-08-16 10:30:00,19.01,19.03,18.95,18.99,43800.0,11.9242,11.9367,11.8865,11.9116,43800.0
2011-08-16 11:00:00,19.0,19.03,18.94,19.01,57900.0,11.9179,11.9367,11.8803,11.9242,57900.0
2011-08-16 11:30:00,19.01,19.06,18.99,19.03,37800.0,11.9242,11.9555,11.9116,11.9367,37800.0
2011-08-16 12:00:00,19.03,19.11,18.95,18.99,70800.0,11.9367,11.9869,11.8865,11.9116,70800.0
2011-08-16 12:30:00,18.98,19.04,18.91,18.98,57150.0,11.9053,11.943,11.8614,11.9053,57150.0
2011-08-16 13:00:00,18.99,19.02,18.95,18.99,159000.0,11.9116,11.9304,11.8865,11.9116,159000.0
2011-08-16 13:30:00,18.99,19.06,18.96,19.01,29400.0,11.9116,11.9555,11.8928,11.9242,29400.0
2011-08-16 14:00:00,19.03,19.12,19.0,19.01,44100.0,11.9367,11.9932,11.9179,11.9242,44100.0
2011-08-16 14:30:00,19.02,19.03,18.95,18.96,47250.0,11.9304,11.9367,11.8865,11.8928,47250.0
2011-08-16 15:00:00,18.96,19.12,18.96,19.12,63750.0,11.8928,11.9932,11.8928,11.9932,63750.0
2011-08-16 15:30:00,19.13,19.13,18.99,19.01,144600.0,11.9994,11.9994,11.9116,11.9242,144600.0
2011-08-17 09:30:00,19.12,19.33,19.05,19.31,57450.0,11.9932,12.1249,11.9492,12.1123,57450.0
2011-08-17 10:00:00,19.31,19.35,19.24,19.25,70350.0,12.1123,12.1374,12.0684,12.0747,70350.0
2011-08-17 10:30:00,19.25,19.25,19.17,19.23,38400.0,12.0747,12.0747,12.0245,12.0622,38400.0
2011-08-17 11:00:00,19.23,19.31,19.23,19.28,36450.0,12.0622,12.1123,12.0622,12.0935,36450.0
2011-08-17 11:30:00,19.29,19.31,19.15,19.17,41850.0,12.0998,12.1123,12.012,12.0245,41850.0
2011-08-17 12:00:00,19.17,19.18,19.09,19.14,24900.0,12.0245,12.0308,11.9743,12.0057,24900.0
2011-08-17 12:30:00,19.15,19.15,19.06,19.07,28050.0,12.012,12.012,11.9555,11.9618,28050.0
2011-08-17 13:00:00,19.07,19.1,19.0,19.03,36300.0,11.9618,11.9806,11.9179,11.9367,36300.0
2011-08-17 13:30:00,19.04,19.05,18.97,19.01,61200.0,11.943,11.9492,11.8991,11.9242,61200.0
2011-08-17 14:00:00,19.01,19.07,19.01,19.03,29100.0,11.9242,11.9618,11.9242,11.9367,29100.0
2011-08-17 14:30:00,19.03,19.05,18.98,19.01,81900.0,11.9367,11.9492,11.9053,11.9242,81900.0
2011-08-17 15:00:00,19.0,19.02,18.99,19.01,87600.0,11.9179,11.9304,11.9116,11.9242,87600.0
2011-08-17 15:30:00,18.99,19.04,18.97,19.03,138000.0,11.9116,11.943,11.8991,11.9367,138000.0
2011-08-18 09:30:00,18.68,18.68,18.51,18.63,78900.0,11.7172,11.7172,11.6105,11.6858,78900.0
2011-08-18 10:00:00,18.63,18.63,18.31,18.44,113700.0,11.6858,11.6858,11.4851,11.5666,113700.0
2011-08-18 10:30:00,18.44,18.48,18.38,18.45,52200.0,11.5666,11.5917,11.529,11.5729,52200.0
2011-08-18 11:00:00,18.46,18.47,18.35,18.38,56550.0,11.5792,11.5854,11.5102,11.529,56550.0
2011-08-18 11:30:00,18.39,18.47,18.38,18.39,49500.0,11.5353,11.5854,11.529,11.5353,49500.0
2011-08-18 12:00:00,18.39,18.39,18.33,18.35,45300.0,11.5353,11.5353,11.4976,11.5102,45300.0
2011-08-18 12:30:00,18.33,18.36,18.29,18.31,44550.0,11.4976,11.5164,11.4725,11.4851,44550.0
2011-08-18 13:00:00,18.33,18.33,18.25,18.31,44850.0,11.4976,11.4976,11.4474,11.4851,44850.0
2011-08-18 13:30:00,18.31,18.31,18.21,18.22,38250.0,11.4851,11.4851,11.4224,11.4286,38250.0
2011-08-18 14:00:00,18.25,18.34,18.25,18.31,39750.0,11.4474,11.5039,11.4474,11.4851,39750.0
2011-08-18 14:30:00,18.29,18.33,18.23,18.23,45450.0,11.4725,11.4976,11.4349,11.4349,45450.0
2011-08-18 15:00:00,18.25,18.29,18.21,18.28,67650.0,11.4474,11.4725,11.4224,11.4663,67650.0
2011-08-18 15:30:00,18.29,18.38,18.14,18.31,196350.0,11.4725,11.529,11.3784,11.4851,196350.0
2011-08-19 09:30:00,18.12,18.33,18.11,18.21,63300.0,11.3659,11.4976,11.3596,11.4224,63300.0
2011-08-19 10:00:00,18.22,18.43,18.17,18.42,81000.0,11.4286,11.5603,11.3973,11.5541,81000.0
2011-08-19 10:30:00,18.43,18.43,18.29,18.32,51300.0,11.5603,11.5603,11.4725,11.4914,51300.0
2011-08-19 11:00:00,18.31,18.33,18.23,18.26,44400.0,11.4851,11.4976,11.4349,11.4537,44400.0
2011-08-19 11:30:00,18.26,18.37,18.23,18.37,72300.0,11.4537,11.5227,11.4349,11.5227,72300.0
2011-08-19 12:00:00,18.35,18.38,18.3,18.35,33150.0,11.5102,11.529,11.4788,11.5102,33150.0
2011-08-19 12:30:00,18.35,18.36,18.31,18.31,54450.0,11.5102,11.5164,11.4851,11.4851,54450.0
2011-08-19 13:00:00,18.31,18.37,18.29,18.33,41250.0,11.4851,11.5227,11.4725,11.4976,41250.0
2011-08-19 13:30:00,18.32,18.33,18.23,18.25,41700.0,11.4914,11.4976,11.4349,11.4474,41700.0
2011-08-19 14:00:00,18.25,18.28,18.13,18.17,57300.0,11.4474,11.4663,11.3722,11.3973,57300.0
2011-08-19 14:30:00,18.17,18.23,18.1,18.13,59400.0,11.3973,11.4349,11.3534,11.3722,59400.0
2011-08-19 15:00:00,18.14,18.21,18.1,18.19,68250.0,11.3784,11.4224,11.3534,11.4098,68250.0
2011-08-19 15:30:00,18.18,18.18,18.09,18.11,121350.0,11.4035,11.4035,11.3471,11.3596,121350.0
2011-08-22 09:30:00,18.5,18.5,18.26,18.28,45150.0,11.6043,11.6043,11.4537,11.4663,45150.0
2011-08-22 10:00:00,18.3,18.32,18.23,18.24,38100.0,11.4788,11.4914,11.4349,11.4412,38100.0
2011-08-22 10:30:00,18.24,18.26,18.12,18.13,45150.0,11.4412,11.4537,11.3659,11.3722,45150.0
2011-08-22 11:00:00,18.12,18.15,18.03,18.05,33300.0,11.3659,11.3847,11.3094,11.322,33300.0
2011-08-22 11:30:00,18.06,18.09,17.92,17.96,85950.0,11.3283,11.3471,11.2404,11.2655,85950.0
2011-08-22 12:00:00,17.97,18.05,17.97,17.97,40200.0,11.2718,11.322,11.2718,11.2718,40200.0
2011-08-22 12:30:00,17.97,18.06,17.94,18.05,72300.0,11.2718,11.3283,11.253,11.322,72300.0
2011-08-22 13:00:00,18.04,18.09,18.0,18.01,81150.0,11.3157,11.3471,11.2906,11.2969,81150.0
2011-08-22 13:30:00,18.01,18.04,17.93,17.99,61050.0,11.2969,11.3157,11.2467,11.2844,61050.0
2011-08-22 14:00:00,17.99,18.04,17.95,17.99,91200.0,11.2844,11.3157,11.2593,11.2844,91200.0
2011-08-22 14:30:00,18.0,18.07,17.94,17.95,228150.0,11.2906,11.3345,11.253,11.2593,228150.0
2011-08-22 15:00:00,17.94,18.0,17.92,17.97,151500.0,11.253,11.2906,11.2404,11.2718,151500.0
2011-08-22 15:30:00,17.96,18.03,17.91,17.97,165600.0,11.2655,11.3094,11.2342,11.2718,165600.0
2011-08-23 09:30:00,18.05,18.11,17.89,17.91,60300.0,11.322,11.3596,11.2216,11.2342,60300.0
2011-08-23 10:00:00,17.95,18.09,17.94,18.04,132450.0,11.2593,11.3471,11.253,11.3157,132450.0
2011-08-23 10:30:00,18.02,18.1,18.01,18.07,78750.0,11.3032,11.3534,11.2969,11.3345,78750.0
2011-08-23 11:00:00,18.07,18.14,18.07,18.12,55500.0,11.3345,11.3784,11.3345,11.3659,55500.0
2011-08-23 11:30:00,18.15,18.29,18.11,18.28,66450.0,11.3847,11.4725,11.3596,11.4663,66450.0
2011-08-23 12:00:00,18.29,18.32,18.24,18.3,81300.0,11.4725,11.4914,11.4412,11.4788,81300.0
2011-08-23 12:30:00,18.31,18.35,18.29,18.33,51450.0,11.4851,11.5102,11.4725,11.4976,51450.0
2011-08-23 13:00:00,18.33,18.35,18.31,18.31,76950.0,11.4976,11.5102,11.4851,11.4851,76950.0
2011-08-23 13:30:00,18.31,18.34,18.23,18.26,81450.0,11.4851,11.5039,11.4349,11.4537,81450.0
2011-08-23 14:00:00,18.25,18.27,18.15,18.21,76800.0,11.4474,11.46,11.3847,11.4224,76800.0
2011-08-23 14:30:00,18.21,18.27,18.21,18.25,55350.0,11.4224,11.46,11.4224,11.4474,55350.0
2011-08-23 15:00:00,18.25,18.39,18.25,18.31,93450.0,11.4474,11.5353,11.4474,11.4851,93450.0
2011-08-23 15:30:00,18.32,18.43,18.29,18.43,192600.0,11.4914,11.5603,11.4725,11.5603,192600.0
2011-08-24 09:30:00,18.43,18.75,18.38,18.75,88650.0,11.5603,11.7611,11.529,11.7611,88650.0
2011-08-24 10:00:00,18.75,18.9,18.74,18.81,58500.0,11.7611,11.8552,11.7548,11.7987,58500.0
2011-08-24 10:30:00,18.81,18.83,18.71,18.71,96300.0,11.7987,11.8113,11.736,11.736,96300.0
2011-08-24 11:00:00,18.71,18.79,18.7,18.74,65250.0,11.736,11.7862,11.7297,11.7548,65250.0
2011-08-24 11:30:00,18.74,18.79,18.7,18.71,48000.0,11.7548,11.7862,11.7297,11.736,48000.0
2011-08-24 12:00:00,18.71,18.71,18.64,18.67,34650.0,11.736,11.736,11.6921,11.7109,34650.0
2011-08-24 12:30:00,18.67,18.74,18.66,18.73,30300.0,11.7109,11.7548,11.7046,11.7485,30300.0
2011-08-24 13:00:00,18.75,18.79,18.71,18.77,43200.0,11.7611,11.7862,11.736,11.7736,43200.0
2011-08-24 13:30:00,18.79,18.89,18.78,18.89,101850.0,11.7862,11.8489,11.7799,11.8489,101850.0
2011-08-24 14:00:00,18.89,18.93,18.85,18.91,132900.0,11.8489,11.874,11.8238,11.8614,132900.0
2011-08-24 14:30:00,18.9,19.07,18.9,19.04,186450.0,11.8552,11.9618,11.8552,11.943,186450.0
2011-08-24 15:00:00,19.05,19.16,19.01,19.16,173250.0,11.9492,12.0182,11.9242,12.0182,173250.0
2011-08-24 15:30:00,19.16,19.22,19.11,19.15,364200.0,12.0182,12.0559,11.9869,12.012,364200.0
2011-08-25 09:30:00,19.25,19.31,18.89,18.96,91200.0,12.0747,12.1123,11.8489,11.8928,91200.0
2011-08-25 10:00:00,18.95,19.01,18.86,18.92,153150.0,11.8865,11.9242,11.8301,11.8677,153150.0
2011-08-25 10:30:00,18.93,18.96,18.73,18.9,172650.0,11.874,11.8928,11.7485,11.8552,172650.0
2011-08-25 11:00:00,18.9,18.95,18.83,18.85,102150.0,11.8552,11.8865,11.8113,11.8238,102150.0
2011-08-25 11:30:00,18.84,18.89,18.81,18.88,85500.0,11.8175,11.8489,11.7987,11.8426,85500.0
2011-08-25 12:00:00,18.86,18.91,18.83,18.85,81150.0,11.8301,11.8614,11.8113,11.8238,81150.0
2011-08-25 12:30:00,18.84,18.87,18.75,18.81,63000.0,11.8175,11.8363,11.7611,11.7987,63000.0
2011-08-25 13:00:00,18.8,18.89,18.77,18.88,73800.0,11.7924,11.8489,11.7736,11.8426,73800.0
2011-08-25 13:30:00,18.89,18.93,18.84,18.91,40200.0,11.8489,11.874,11.8175,11.8614,40200.0
2011-08-25 14:00:00,18.91,18.96,18.87,18.93,67500.0,11.8614,11.8928,11.8363,11.874,67500.0
2011-08-25 14:30:00,18.93,18.94,18.87,18.87,95100.0,11.874,11.8803,11.8363,11.8363,95100.0
2011-08-25 15:00:00,18.87,19.01,18.85,18.93,139050.0,11.8363,11.9242,11.8238,11.874,139050.0
2011-08-25 15:30:00,18.93,18.95,18.84,18.91,308400.0,11.874,11.8865,11.8175,11.8614,308400.0
2011-08-26 09:30:00,18.79,18.87,18.63,18.73,72000.0,11.7862,11.8363,11.6858,11.7485,72000.0
2011-08-26 10:00:00,18.65,18.8,18.41,18.71,68250.0,11.6983,11.7924,11.5478,11.736,68250.0
2011-08-26 10:30:00,18.72,18.87,18.63,18.77,42750.0,11.7423,11.8363,11.6858,11.7736,42750.0
2011-08-26 11:00:00,18.75,18.95,18.74,18.85,47550.0,11.7611,11.8865,11.7548,11.8238,47550.0
2011-08-26 11:30:00,18.85,18.94,18.83,18.93,41100.0,11.8238,11.8803,11.8113,11.874,41100.0
2011-08-26 12:00:00,18.93,19.11,18.93,19.1,45600.0,11.874,11.9869,11.874,11.9806,45600.0
2011-08-26 12:30:00,19.09,19.09,19.01,19.05,68100.0,11.9743,11.9743,11.9242,11.9492,68100.0
2011-08-26 13:00:00,19.04,19.15,19.03,19.15,61350.0,11.943,12.012,11.9367,12.012,61350.0
2011-08-26 13:30:00,19.13,19.18,19.11,19.17,58950.0,11.9994,12.0308,11.9869,12.0245,58950.0
2011-08-26 14:00:00,19.17,19.2,19.11,19.13,72600.0,12.0245,12.0433,11.9869,11.9994,72600.0
2011-08-26 14:30:00,19.13,19.2,19.12,19.19,81000.0,11.9994,12.0433,11.9932,12.0371,81000.0
2011-08-26 15:00:00,19.19,19.19,19.03,19.05,115650.0,12.0371,12.0371,11.9367,11.9492,115650.0
2011-08-26 15:30:00,19.07,19.23,19.05,19.2,239550.0,11.9618,12.0622,11.9492,12.0433,239550.0
2011-08-29 09:30:00,19.42,19.47,19.37,19.43,133800.0,12.1813,12.2127,12.15,12.1876,133800.0
2011-08-29 10:00:00,19.47,19.5,19.41,19.43,45300.0,12.2127,12.2315,12.1751,12.1876,45300.0
2011-08-29 10:30:00,19.42,19.42,19.33,19.34,66750.0,12.1813,12.1813,12.1249,12.1312,66750.0
2011-08-29 11:00:00,19.33,19.35,19.29,19.29,48000.0,12.1249,12.1374,12.0998,12.0998,48000.0
2011-08-29 11:30:00,19.3,19.42,19.28,19.4,37500.0,12.1061,12.1813,12.0935,12.1688,37500.0
2011-08-29 12:00:00,19.4,19.45,19.4,19.43,21600.0,12.1688,12.2002,12.1688,12.1876,21600.0
2011-08-29 12:30:00,19.44,19.53,19.43,19.52,53250.0,12.1939,12.2503,12.1876,12.2441,53250.0
2011-08-29 13:00:00,19.52,19.56,19.5,19.56,34500.0,12.2441,12.2692,12.2315,12.2692,34500.0
2011-08-29 13:30:00,19.56,19.57,19.5,19.53,67500.0,12.2692,12.2754,12.2315,12.2503,67500.0
2011-08-29 14:00:00,19.52,19.54,19.49,19.51,37650.0,12.2441,12.2566,12.2252,12.2378,37650.0
2011-08-29 14:30:00,19.5,19.54,19.47,19.49,51450.0,12.2315,12.2566,12.2127,12.2252,51450.0
2011-08-29 15:00:00,19.49,19.53,19.49,19.51,80850.0,12.2252,12.2503,12.2252,12.2378,80850.0
2011-08-29 15:30:00,19.52,19.55,19.48,19.53,154050.0,12.2441,12.2629,12.219,12.2503,154050.0
2011-08-30 09:30:00,19.43,19.59,19.43,19.5,37500.0,12.1876,12.288,12.1876,12.2315,37500.0
2011-08-30 10:00:00,19.51,19.54,19.37,19.53,48300.0,12.2378,12.2566,12.15,12.2503,48300.0
2011-08-30 10:30:00,19.51,19.6,19.49,19.54,32100.0,12.2378,12.2942,12.2252,12.2566,32100.0
2011-08-30 11:00:00,19.53,19.59,19.51,19.58,20700.0,12.2503,12.288,12.2378,12.2817,20700.0
2011-08-30 11:30:00,19.58,19.67,19.58,19.66,19650.0,12.2817,12.3381,12.2817,12.3319,19650.0
2011-08-30 12:00:00,19.66,19.67,19.6,19.63,39900.0,12.3319,12.3381,12.2942,12.3131,39900.0
2011-08-30 12:30:00,19.62,19.65,19.55,19.57,27900.0,12.3068,12.3256,12.2629,12.2754,27900.0
2011-08-30 13:00:00,19.57,19.6,19.55,19.59,23100.0,12.2754,12.2942,12.2629,12.288,23100.0
2011-08-30 13:30:00,19.57,19.61,19.53,19.58,36300.0,12.2754,12.3005,12.2503,12.2817,36300.0
2011-08-30 14:00:00,19.59,19.64,19.54,19.64,49500.0,12.288,12.3193,12.2566,12.3193,49500.0
2011-08-30 14:30:00,19.65,19.66,19.57,19.64,46050.0,12.3256,12.3319,12.2754,12.3193,46050.0
2011-08-30 15:00:00,19.64,19.64,19.59,19.63,37650.0,12.3193,12.3193,12.288,12.3131,37650.0
2011-08-30 15:30:00,19.63,19.69,19.59,19.59,155550.0,12.3131,12.3507,12.288,12.288,155550.0
2011-08-31 09:30:00,19.67,19.77,19.64,19.72,51300.0,12.3381,12.4009,12.3193,12.3695,51300.0
2011-08-31 10:00:00,19.74,19.86,19.73,19.85,55800.0,12.3821,12.4573,12.3758,12.4511,55800.0
2011-08-31 10:30:00,19.87,19.95,19.8,19.81,130650.0,12.4636,12.5138,12.4197,12.426,130650.0
2011-08-31 11:00:00,19.81,19.87,19.78,19.85,44550.0,12.426,12.4636,12.4071,12.4511,44550.0
2011-08-31 11:30:00,19.85,19.87,19.81,19.81,32700.0,12.4511,12.4636,12.426,12.426,32700.0
2011-08-31 12:00:00,19.82,19.87,19.81,19.85,24450.0,12.4322,12.4636,12.426,12.4511,24450.0
2011-08-31 12:30:00,19.87,19.91,19.86,19.89,39750.0,12.4636,12.4887,12.4573,12.4761,39750.0
2011-08-31 13:00:00,19.89,19.91,19.86,19.89,53550.0,12.4761,12.4887,12.4573,12.4761,53550.0
2011-08-31 13:30:00,19.89,19.92,19.86,19.87,102900.0,12.4761,12.495,12.4573,12.4636,102900.0
2011-08-31 14:00:00,19.87,19.89,19.81,19.86,77250.0,12.4636,12.4761,12.426,12.4573,77250.0
2011-08-31 14:30:00,19.85,19.87,19.79,19.83,85350.0,12.4511,12.4636,12.4134,12.4385,85350.0
2011-08-31 15:00:00,19.83,19.87,19.75,19.79,108600.0,12.4385,12.4636,12.3883,12.4134,108600.0
2011-08-31 15:30:00,19.79,19.91,19.79,19.85,216750.0,12.4134,12.4887,12.4134,12.4511,216750.0
2011-09-01 09:30:00,19.87,19.92,19.79,19.83,44250.0,12.4636,12.495,12.4134,12.4385,44250.0
2011-09-01 10:00:00,19.82,20.05,19.8,19.95,92100.0,12.4322,12.5765,12.4197,12.5138,92100.0
2011-09-01 10:30:00,19.97,19.97,19.87,19.93,72450.0,12.5263,12.5263,12.4636,12.5012,72450.0
2011-09-01 11:00:00,19.92,19.97,19.91,19.95,114000.0,12.495,12.5263,12.4887,12.5138,114000.0
2011-09-01 11:30:00,19.95,20.02,19.95,20.01,87750.0,12.5138,12.5577,12.5138,12.5514,87750.0
2011-09-01 12:00:00,20.0,20.05,19.98,20.05,67950.0,12.5451,12.5765,12.5326,12.5765,67950.0
2011-09-01 12:30:00,20.05,20.05,20.0,20.0,82350.0,12.5765,12.5765,12.5451,12.5451,82350.0
2011-09-01 13:00:00,20.0,20.01,19.97,20.0,86550.0,12.5451,12.5514,12.5263,12.5451,86550.0
2011-09-01 13:30:00,20.0,20.01,19.88,19.9,96150.0,12.5451,12.5514,12.4699,12.4824,96150.0
2011-09-01 14:00:00,19.89,19.93,19.83,19.93,186450.0,12.4761,12.5012,12.4385,12.5012,186450.0
2011-09-01 14:30:00,19.93,19.95,19.9,19.91,90000.0,12.5012,12.5138,12.4824,12.4887,90000.0
2011-09-01 15:00:00,19.91,19.96,19.89,19.91,184650.0,12.4887,12.5201,12.4761,12.4887,184650.0
2011-09-01 15:30:00,19.91,19.95,19.88,19.92,452700.0,12.4887,12.5138,12.4699,12.495,452700.0
2011-09-02 09:30:00,19.54,19.79,19.43,19.79,255900.0,12.2566,12.4134,12.1876,12.4134,255900.0
2011-09-02 10:00:00,19.8,19.98,19.79,19.96,118650.0,12.4197,12.5326,12.4134,12.5201,118650.0
2011-09-02 10:30:00,19.95,19.97,19.86,19.94,114000.0,12.5138,12.5263,12.4573,12.5075,114000.0
2011-09-02 11:00:00,19.94,20.02,19.93,19.95,102150.0,12.5075,12.5577,12.5012,12.5138,102150.0
2011-09-02 11:30:00,19.95,19.97,19.93,19.94,71400.0,12.5138,12.5263,12.5012,12.5075,71400.0
2011-09-02 12:00:00,19.94,19.98,19.87,19.89,61350.0,12.5075,12.5326,12.4636,12.4761,61350.0
2011-09-02 12:30:00,19.89,19.89,19.83,19.84,49050.0,12.4761,12.4761,12.4385,12.4448,49050.0
2011-09-02 13:00:00,19.84,19.84,19.72,19.73,69300.0,12.4448,12.4448,12.3695,12.3758,69300.0
2011-09-02 13:30:00,19.73,19.77,19.73,19.77,71550.0,12.3758,12.4009,12.3758,12.4009,71550.0
2011-09-02 14:00:00,19.77,19.79,19.71,19.72,67950.0,12.4009,12.4134,12.3632,12.3695,67950.0
2011-09-02 14:30:00,19.72,19.72,19.63,19.68,90900.0,12.3695,12.3695,12.3131,12.3444,90900.0
2011-09-02 15:00:00,19.69,19.71,19.64,19.69,98400.0,12.3507,12.3632,12.3193,12.3507,98400.0
2011-09-02 15:30:00,19.69,19.7,19.59,19.61,197850.0,12.3507,12.357,12.288,12.3005,197850.0
2011-09-06 09:30:00,19.03,19.11,18.91,19.05,139500.0,11.9367,11.9869,11.8614,11.9492,139500.0
2011-09-06 10:00:00,19.06,19.16,18.96,18.97,93000.0,11.9555,12.0182,11.8928,11.8991,93000.0
2011-09-06 10:30:00,18.96,19.02,18.93,19.02,61650.0,11.8928,11.9304,11.874,11.9304,61650.0
2011-09-06 11:00:00,19.03,19.07,18.99,19.07,56250.0,11.9367,11.9618,11.9116,11.9618,56250.0
2011-09-06 11:30:00,19.07,19.15,19.07,19.12,71250.0,11.9618,12.012,11.9618,11.9932,71250.0
2011-09-06 12:00:00,19.12,19.15,19.11,19.13,54150.0,11.9932,12.012,11.9869,11.9994,54150.0
2011-09-06 12:30:00,19.13,19.13,19.07,19.09,56400.0,11.9994,11.9994,11.9618,11.9743,56400.0
2011-09-06 13:00:00,19.09,19.13,19.07,19.1,51750.0,11.9743,11.9994,11.9618,11.9806,51750.0
2011-09-06 13:30:00,19.09,19.17,19.07,19.12,65250.0,11.9743,12.0245,11.9618,11.9932,65250.0
2011-09-06 14:00:00,19.11,19.18,19.08,19.15,44250.0,11.9869,12.0308,11.9681,12.012,44250.0
2011-09-06 14:30:00,19.16,19.16,19.03,19.03,60150.0,12.0182,12.0182,11.9367,11.9367,60150.0
2011-09-06 15:00:00,19.03,19.06,18.99,19.03,90750.0,11.9367,11.9555,11.9116,11.9367,90750.0
2011-09-06 15:30:00,19.03,19.19,19.01,19.15,159900.0,11.9367,12.0371,11.9242,12.012,159900.0
2011-09-07 09:30:00,19.44,19.59,19.38,19.45,79650.0,12.1939,12.288,12.1562,12.2002,79650.0
2011-09-07 10:00:00,19.46,19.57,19.46,19.54,60900.0,12.2064,12.2754,12.2064,12.2566,60900.0
2011-09-07 10:30:00,19.55,19.64,19.53,19.63,69150.0,12.2629,12.3193,12.2503,12.3131,69150.0
2011-09-07 11:00:00,19.62,19.69,19.62,19.68,29250.0,12.3068,12.3507,12.3068,12.3444,29250.0
2011-09-07 11:30:00,19.68,19.69,19.63,19.66,26400.0,12.3444,12.3507,12.3131,12.3319,26400.0
2011-09-07 12:00:00,19.66,19.67,19.64,19.64,15900.0,12.3319,12.3381,12.3193,12.3193,15900.0
2011-09-07 12:30:00,19.63,19.69,19.63,19.65,24300.0,12.3131,12.3507,12.3131,12.3256,24300.0
2011-09-07 13:00:00,19.65,19.69,19.64,19.67,19500.0,12.3256,12.3507,12.3193,12.3381,19500.0
2011-09-07 13:30:00,19.67,19.69,19.64,19.68,23550.0,12.3381,12.3507,12.3193,12.3444,23550.0
2011-09-07 14:00:00,19.68,19.7,19.67,19.68,30300.0,12.3444,12.357,12.3381,12.3444,30300.0
2011-09-07 14:30:00,19.68,19.71,19.67,19.71,36900.0,12.3444,12.3632,12.3381,12.3632,36900.0
2011-09-07 15:00:00,19.71,19.71,19.65,19.66,35700.0,12.3632,12.3632,12.3256,12.3319,35700.0
2011-09-07 15:30:00,19.65,19.73,19.59,19.72,121500.0,12.3256,12.3758,12.288,12.3695,121500.0
2011-09-08 09:30:00,19.62,19.79,19.56,19.68,29250.0,12.3068,12.4134,12.2692,12.3444,29250.0
2011-09-08 10:00:00,19.66,19.79,19.6,19.72,49500.0,12.3319,12.4134,12.2942,12.3695,49500.0
2011-09-08 10:30:00,19.75,19.85,19.75,19.83,46950.0,12.3883,12.4511,12.3883,12.4385,46950.0
2011-09-08 11:00:00,19.83,19.84,19.78,19.79,68850.0,12.4385,12.4448,12.4071,12.4134,68850.0
2011-09-08 11:30:00,19.79,19.85,19.73,19.74,34050.0,12.4134,12.4511,12.3758,12.3821,34050.0
2011-09-08 12:00:00,19.74,19.84,19.73,19.82,25350.0,12.3821,12.4448,12.3758,12.4322,25350.0
2011-09-08 12:30:00,19.82,19.85,19.78,19.84,22500.0,12.4322,12.4511,12.4071,12.4448,22500.0
2011-09-08 13:00:00,19.83,19.84,19.77,19.77,18150.0,12.4385,12.4448,12.4009,12.4009,18150.0
2011-09-08 13:30:00,19.79,19.81,19.63,19.69,36300.0,12.4134,12.426,12.3131,12.3507,36300.0
2011-09-08 14:00:00,19.69,19.71,19.57,19.59,61050.0,12.3507,12.3632,12.2754,12.288,61050.0
2011-09-08 14:30:00,19.59,19.66,19.57,19.63,55200.0,12.288,12.3319,12.2754,12.3131,55200.0
2011-09-08 15:00:00,19.64,19.69,19.59,19.69,93600.0,12.3193,12.3507,12.288,12.3507,93600.0
2011-09-08 15:30:00,19.7,19.71,19.57,19.64,549450.0,12.357,12.3632,12.2754,12.3193,549450.0
2011-09-09 09:30:00,19.44,19.49,19.25,19.28,84900.0,12.1939,12.2252,12.0747,12.0935,84900.0
2011-09-09 10:00:00,19.27,19.31,19.21,19.28,67950.0,12.0872,12.1123,12.0496,12.0935,67950.0
2011-09-09 10:30:00,19.29,19.3,19.21,19.24,67350.0,12.0998,12.1061,12.0496,12.0684,67350.0
2011-09-09 11:00:00,19.23,19.31,19.07,19.11,90750.0,12.0622,12.1123,11.9618,11.9869,90750.0
2011-09-09 11:30:00,19.1,19.15,19.0,19.05,52500.0,11.9806,12.012,11.9179,11.9492,52500.0
2011-09-09 12:00:00,19.03,19.06,18.95,18.99,42150.0,11.9367,11.9555,11.8865,11.9116,42150.0
2011-09-09 12:30:00,18.99,19.0,18.9,18.97,78150.0,11.9116,11.9179,11.8552,11.8991,78150.0
2011-09-09 13:00:00,18.96,19.03,18.92,18.96,53850.0,11.8928,11.9367,11.8677,11.8928,53850.0
2011-09-09 13:30:00,18.97,19.0,18.94,18.97,87450.0,11.8991,11.9179,11.8803,11.8991,87450.0
2011-09-09 14:00:00,18.97,18.99,18.94,18.97,43500.0,11.8991,11.9116,11.8803,11.8991,43500.0
2011-09-09 14:30:00,18.96,19.01,18.93,18.96,42000.0,11.8928,11.9242,11.874,11.8928,42000.0
2011-09-09 15:00:00,18.97,19.01,18.94,18.94,92400.0,11.8991,11.9242,11.8803,11.8803,92400.0
2011-09-09 15:30:00,18.94,19.08,18.94,19.04,173700.0,11.8803,11.9681,11.8803,11.943,173700.0
2011-09-12 09:30:00,18.81,19.0,18.81,18.95,58950.0,11.7987,11.9179,11.7987,11.8865,58950.0
2011-09-12 10:00:00,18.96,18.99,18.85,18.86,23550.0,11.8928,11.9116,11.8238,11.8301,23550.0
2011-09-12 10:30:00,18.87,18.92,18.78,18.79,34350.0,11.8363,11.8677,11.7799,11.7862,34350.0
2011-09-12 11:00:00,18.79,18.93,18.77,18.93,23700.0,11.7862,11.874,11.7736,11.874,23700.0
2011-09-12 11:30:00,18.93,18.98,18.91,18.92,19350.0,11.874,11.9053,11.8614,11.8677,19350.0
2011-09-12 12:00:00,18.93,18.93,18.86,18.89,19950.0,11.874,11.874,11.8301,11.8489,19950.0
2011-09-12 12:30:00,18.89,18.89,18.83,18.89,28200.0,11.8489,11.8489,11.8113,11.8489,28200.0
2011-09-12 13:00:00,18.89,18.92,18.87,18.87,29550.0,11.8489,11.8677,11.8363,11.8363,29550.0
2011-09-12 13:30:00,18.88,18.88,18.79,18.85,25950.0,11.8426,11.8426,11.7862,11.8238,25950.0
2011-09-12 14:00:00,18.83,18.85,18.73,18.77,92250.0,11.8113,11.8238,11.7485,11.7736,92250.0
2011-09-12 14:30:00,18.77,18.89,18.77,18.79,67200.0,11.7736,11.8489,11.7736,11.7862,67200.0
2011-09-12 15:00:00,18.79,18.87,18.75,18.85,50550.0,11.7862,11.8363,11.7611,11.8238,50550.0
2011-09-12 15:30:00,18.85,19.08,18.84,19.08,141450.0,11.8238,11.9681,11.8175,11.9681,141450.0
2011-09-13 09:30:00,18.97,18.99,18.81,18.91,86100.0,12.0077,12.0204,11.9065,11.9698,86100.0
2011-09-13 10:00:00,18.92,18.99,18.91,18.94,52800.0,11.9761,12.0204,11.9698,11.9887,52800.0
2011-09-13 10:30:00,18.95,18.99,18.89,18.91,53400.0,11.9951,12.0204,11.9571,11.9698,53400.0
2011-09-13 11:00:00,18.91,18.95,18.81,18.87,33150.0,11.9698,11.9951,11.9065,11.9444,33150.0
2011-09-13 11:30:00,18.86,18.92,18.84,18.86,22350.0,11.9381,11.9761,11.9254,11.9381,22350.0
2011-09-13 12:00:00,18.84,18.88,18.78,18.85,41100.0,11.9254,11.9508,11.8875,11.9318,41100.0
2011-09-13 12:30:00,18.85,18.91,18.83,18.91,21600.0,11.9318,11.9698,11.9191,11.9698,21600.0
2011-09-13 13:00:00,18.91,18.94,18.9,18.93,33450.0,11.9698,11.9887,11.9634,11.9824,33450.0
2011-09-13 13:30:00,18.92,18.95,18.89,18.91,27750.0,11.9761,11.9951,11.9571,11.9698,27750.0
2011-09-13 14:00:00,18.92,19.0,18.91,19.0,40350.0,11.9761,12.0267,11.9698,12.0267,40350.0
2011-09-13 14:30:00,19.0,19.03,18.9,18.92,49050.0,12.0267,12.0457,11.9634,11.9761,49050.0
2011-09-13 15:00:00,18.92,18.94,18.85,18.91,71550.0,11.9761,11.9887,11.9318,11.9698,71550.0
2011-09-13 15:30:00,18.93,19.04,18.92,18.97,133500.0,11.9824,12.052,11.9761,12.0077,133500.0
2011-09-14 09:30:00,19.09,19.15,18.99,19.03,44400.0,12.0837,12.1217,12.0204,12.0457,44400.0
2011-09-14 10:00:00,18.99,19.07,18.88,18.99,56700.0,12.0204,12.071,11.9508,12.0204,56700.0
2011-09-14 10:30:00,18.99,19.05,18.95,19.05,50700.0,12.0204,12.0584,11.9951,12.0584,50700.0
2011-09-14 11:00:00,19.03,19.09,19.03,19.08,40650.0,12.0457,12.0837,12.0457,12.0774,40650.0
2011-09-14 11:30:00,19.09,19.16,19.07,19.14,48900.0,12.0837,12.128,12.071,12.1153,48900.0
2011-09-14 12:00:00,19.15,19.17,19.12,19.15,26550.0,12.1217,12.1343,12.1027,12.1217,26550.0
2011-09-14 12:30:00,19.15,19.2,19.15,19.19,27900.0,12.1217,12.1533,12.1217,12.147,27900.0
2011-09-14 13:00:00,19.19,19.21,19.17,19.19,27150.0,12.147,12.1597,12.1343,12.147,27150.0
2011-09-14 13:30:00,19.19,19.29,19.19,19.21,228600.0,12.147,12.2103,12.147,12.1597,228600.0
2011-09-14 14:00:00,19.22,19.3,19.22,19.27,85500.0,12.166,12.2166,12.166,12.1976,85500.0
2011-09-14 14:30:00,19.27,19.31,19.25,19.29,149550.0,12.1976,12.223,12.185,12.2103,149550.0
2011-09-14 15:00:00,19.29,19.39,19.29,19.37,266700.0,12.2103,12.2736,12.2103,12.2609,266700.0
2011-09-14 15:30:00,19.37,19.4,19.19,19.2,318750.0,12.2609,12.2799,12.147,12.1533,318750.0
2011-09-15 09:30:00,19.38,19.38,19.23,19.29,240600.0,12.2673,12.2673,12.1723,12.2103,240600.0
2011-09-15 10:00:00,19.3,19.37,19.19,19.21,124200.0,12.2166,12.2609,12.147,12.1597,124200.0
2011-09-15 10:30:00,19.21,19.21,19.09,19.09,55350.0,12.1597,12.1597,12.0837,12.0837,55350.0
2011-09-15 11:00:00,19.1,19.16,19.08,19.13,42150.0,12.09,12.128,12.0774,12.109,42150.0
2011-09-15 11:30:00,19.15,19.19,19.13,19.18,37350.0,12.1217,12.147,12.109,12.1407,37350.0
2011-09-15 12:00:00,19.18,19.23,19.17,19.21,24750.0,12.1407,12.1723,12.1343,12.1597,24750.0
2011-09-15 12:30:00,19.22,19.26,19.21,19.22,36900.0,12.166,12.1913,12.1597,12.166,36900.0
2011-09-15 13:00:00,19.22,19.26,19.22,19.23,50700.0,12.166,12.1913,12.166,12.1723,50700.0
2011-09-15 13:30:00,19.25,19.29,19.23,19.27,43050.0,12.185,12.2103,12.1723,12.1976,43050.0
2011-09-15 14:00:00,19.27,19.31,19.21,19.22,284250.0,12.1976,12.223,12.1597,12.166,284250.0
2011-09-15 14:30:00,19.22,19.24,19.21,19.22,92850.0,12.166,12.1786,12.1597,12.166,92850.0
2011-09-15 15:00:00,19.22,19.23,19.17,19.17,131850.0,12.166,12.1723,12.1343,12.1343,131850.0
2011-09-15 15:30:00,19.17,19.22,19.17,19.22,269100.0,12.1343,12.166,12.1343,12.166,269100.0
2011-09-16 09:30:00,19.31,19.45,19.3,19.39,325350.0,12.223,12.3116,12.2166,12.2736,325350.0
2011-09-16 10:00:00,19.38,19.4,19.3,19.32,117450.0,12.2673,12.2799,12.2166,12.2293,117450.0
2011-09-16 10:30:00,19.33,19.37,19.24,19.28,58050.0,12.2356,12.2609,12.1786,12.204,58050.0
2011-09-16 11:00:00,19.3,19.31,19.21,19.27,49200.0,12.2166,12.223,12.1597,12.1976,49200.0
2011-09-16 11:30:00,19.26,19.31,19.23,19.28,32850.0,12.1913,12.223,12.1723,12.204,32850.0
2011-09-16 12:00:00,19.28,19.31,19.24,19.25,41250.0,12.204,12.223,12.1786,12.185,41250.0
2011-09-16 12:30:00,19.25,19.31,19.25,19.29,25950.0,12.185,12.223,12.185,12.2103,25950.0
2011-09-16 13:00:00,19.28,19.3,19.24,19.25,32550.0,12.204,12.2166,12.1786,12.185,32550.0
2011-09-16 13:30:00,19.25,19.25,19.18,19.21,50100.0,12.185,12.185,12.1407,12.1597,50100.0
2011-09-16 14:00:00,19.21,19.23,19.2,19.21,48750.0,12.1597,12.1723,12.1533,12.1597,48750.0
2011-09-16 14:30:00,19.21,19.25,19.21,19.25,45000.0,12.1597,12.185,12.1597,12.185,45000.0
2011-09-16 15:00:00,19.25,19.29,19.23,19.27,196350.0,12.185,12.2103,12.1723,12.1976,196350.0
2011-09-16 15:30:00,19.27,19.31,19.25,19.28,644250.0,12.1976,12.223,12.185,12.204,644250.0
2011-09-19 09:30:00,19.03,19.09,18.93,18.93,50250.0,12.0457,12.0837,11.9824,11.9824,50250.0
2011-09-19 10:00:00,18.92,19.03,18.91,19.01,35250.0,11.9761,12.0457,11.9698,12.0331,35250.0
2011-09-19 10:30:00,19.03,19.07,18.99,18.99,23250.0,12.0457,12.071,12.0204,12.0204,23250.0
2011-09-19 11:00:00,18.98,19.01,18.93,18.99,60450.0,12.0141,12.0331,11.9824,12.0204,60450.0
2011-09-19 11:30:00,18.99,19.07,18.97,19.05,71850.0,12.0204,12.071,12.0077,12.0584,71850.0
2011-09-19 12:00:00,19.05,19.1,19.04,19.05,67950.0,12.0584,12.09,12.052,12.0584,67950.0
2011-09-19 12:30:00,19.05,19.05,19.0,19.01,51150.0,12.0584,12.0584,12.0267,12.0331,51150.0
2011-09-19 13:00:00,19.01,19.05,18.99,19.04,43500.0,12.0331,12.0584,12.0204,12.052,43500.0
2011-09-19 13:30:00,19.03,19.05,19.02,19.03,23850.0,12.0457,12.0584,12.0394,12.0457,23850.0
2011-09-19 14:00:00,19.02,19.05,18.99,19.0,103350.0,12.0394,12.0584,12.0204,12.0267,103350.0
2011-09-19 14:30:00,19.0,19.05,18.99,18.99,53100.0,12.0267,12.0584,12.0204,12.0204,53100.0
2011-09-19 15:00:00,18.99,19.07,18.97,19.04,170100.0,12.0204,12.071,12.0077,12.052,170100.0
2011-09-19 15:30:00,19.05,19.11,19.03,19.03,216900.0,12.0584,12.0964,12.0457,12.0457,216900.0
2011-09-20 09:30:00,19.13,19.25,19.09,19.17,97800.0,12.109,12.185,12.0837,12.1343,97800.0
2011-09-20 10:00:00,19.17,19.27,19.15,19.25,54450.0,12.1343,12.1976,12.1217,12.185,54450.0
2011-09-20 10:30:00,19.25,19.48,19.24,19.48,41250.0,12.185,12.3306,12.1786,12.3306,41250.0
2011-09-20 11:00:00,19.48,19.55,19.48,19.53,36000.0,12.3306,12.3749,12.3306,12.3622,36000.0
2011-09-20 11:30:00,19.54,19.55,19.49,19.51,41100.0,12.3685,12.3749,12.3369,12.3495,41100.0
2011-09-20 12:00:00,19.52,19.52,19.45,19.5,32550.0,12.3559,12.3559,12.3116,12.3432,32550.0
2011-09-20 12:30:00,19.5,19.51,19.44,19.48,22800.0,12.3432,12.3495,12.3052,12.3306,22800.0
2011-09-20 13:00:00,19.47,19.53,19.47,19.52,16350.0,12.3242,12.3622,12.3242,12.3559,16350.0
2011-09-20 13:30:00,19.52,19.52,19.45,19.45,22200.0,12.3559,12.3559,12.3116,12.3116,22200.0
2011-09-20 14:00:00,19.46,19.47,19.41,19.43,30150.0,12.3179,12.3242,12.2862,12.2989,30150.0
2011-09-20 14:30:00,19.44,19.46,19.37,19.38,35400.0,12.3052,12.3179,12.2609,12.2673,35400.0
2011-09-20 15:00:00,19.39,19.4,19.27,19.27,59400.0,12.2736,12.2799,12.1976,12.1976,59400.0
2011-09-20 15:30:00,19.27,19.3,19.16,19.17,161850.0,12.1976,12.2166,12.128,12.1343,161850.0
2011-09-21 09:30:00,19.15,19.17,19.04,19.11,72000.0,12.1217,12.1343,12.052,12.0964,72000.0
2011-09-21 10:00:00,19.12,19.15,18.99,18.99,39600.0,12.1027,12.1217,12.0204,12.0204,39600.0
2011-09-21 10:30:00,19.0,19.02,18.82,18.84,88650.0,12.0267,12.0394,11.9128,11.9254,88650.0
2011-09-21 11:00:00,18.85,18.97,18.83,18.96,62550.0,11.9318,12.0077,11.9191,12.0014,62550.0
2011-09-21 11:30:00,18.95,19.02,18.95,18.99,22950.0,11.9951,12.0394,11.9951,12.0204,22950.0
2011-09-21 12:00:00,18.99,19.01,18.87,18.87,31350.0,12.0204,12.0331,11.9444,11.9444,31350.0
2011-09-21 12:30:00,18.89,18.97,18.85,18.86,20850.0,11.9571,12.0077,11.9318,11.9381,20850.0
2011-09-21 13:00:00,18.87,18.93,18.85,18.91,25350.0,11.9444,11.9824,11.9318,11.9698,25350.0
2011-09-21 13:30:00,18.89,18.91,18.85,18.85,24000.0,11.9571,11.9698,11.9318,11.9318,24000.0
2011-09-21 14:00:00,18.86,18.97,18.72,18.8,53850.0,11.9381,12.0077,11.8495,11.9001,53850.0
2011-09-21 14:30:00,18.81,18.84,18.62,18.67,75900.0,11.9065,11.9254,11.7862,11.8178,75900.0
2011-09-21 15:00:00,18.67,18.73,18.65,18.67,76350.0,11.8178,11.8558,11.8052,11.8178,76350.0
2011-09-21 15:30:00,18.67,18.69,18.47,18.47,201600.0,11.8178,11.8305,11.6912,11.6912,201600.0
2011-09-22 09:30:00,18.05,18.17,17.96,17.99,61500.0,11.4254,11.5013,11.3684,11.3874,61500.0
2011-09-22 10:00:00,17.94,18.11,17.93,18.03,53850.0,11.3558,11.4634,11.3494,11.4127,53850.0
2011-09-22 10:30:00,18.03,18.12,17.89,17.9,160050.0,11.4127,11.4697,11.3241,11.3304,160050.0
2011-09-22 11:00:00,17.91,17.94,17.87,17.89,50550.0,11.3368,11.3558,11.3115,11.3241,50550.0
2011-09-22 11:30:00,17.89,17.97,17.81,17.81,63600.0,11.3241,11.3748,11.2735,11.2735,63600.0
2011-09-22 12:00:00,17.82,17.82,17.67,17.73,82350.0,11.2798,11.2798,11.1849,11.2228,82350.0
2011-09-22 12:30:00,17.71,17.81,17.71,17.75,56250.0,11.2102,11.2735,11.2102,11.2355,56250.0
2011-09-22 13:00:00,17.77,17.79,17.66,17.7,102900.0,11.2482,11.2608,11.1785,11.2038,102900.0
2011-09-22 13:30:00,17.69,17.81,17.68,17.69,128250.0,11.1975,11.2735,11.1912,11.1975,128250.0
2011-09-22 14:00:00,17.7,17.87,17.67,17.79,118650.0,11.2038,11.3115,11.1849,11.2608,118650.0
2011-09-22 14:30:00,17.79,17.82,17.67,17.69,147750.0,11.2608,11.2798,11.1849,11.1975,147750.0
2011-09-22 15:00:00,17.68,17.69,17.53,17.59,163500.0,11.1912,11.1975,11.0962,11.1342,163500.0
2011-09-22 15:30:00,17.61,17.72,17.57,17.67,342600.0,11.1469,11.2165,11.1216,11.1849,342600.0
2011-09-23 09:30:00,17.59,17.72,17.51,17.69,134850.0,11.1342,11.2165,11.0836,11.1975,134850.0
2011-09-23 10:00:00,17.69,17.72,17.56,17.62,88650.0,11.1975,11.2165,11.1152,11.1532,88650.0
2011-09-23 10:30:00,17.63,17.67,17.62,17.62,63900.0,11.1595,11.1849,11.1532,11.1532,63900.0
2011-09-23 11:00:00,17.63,17.75,17.61,17.73,138450.0,11.1595,11.2355,11.1469,11.2228,138450.0
2011-09-23 11:30:00,17.73,17.74,17.67,17.73,118350.0,11.2228,11.2292,11.1849,11.2228,118350.0
2011-09-23 12:00:00,17.74,17.75,17.67,17.67,102750.0,11.2292,11.2355,11.1849,11.1849,102750.0
2011-09-23 12:30:00,17.68,17.77,17.67,17.69,127200.0,11.1912,11.2482,11.1849,11.1975,127200.0
2011-09-23 13:00:00,17.69,17.71,17.65,17.67,96000.0,11.1975,11.2102,11.1722,11.1849,96000.0
2011-09-23 13:30:00,17.67,17.75,17.66,17.7,125700.0,11.1849,11.2355,11.1785,11.2038,125700.0
2011-09-23 14:00:00,17.7,17.71,17.61,17.62,78450.0,11.2038,11.2102,11.1469,11.1532,78450.0
2011-09-23 14:30:00,17.63,17.69,17.6,17.61,81000.0,11.1595,11.1975,11.1405,11.1469,81000.0
2011-09-23 15:00:00,17.61,17.77,17.61,17.76,113100.0,11.1469,11.2482,11.1469,11.2418,113100.0
2011-09-23 15:30:00,17.76,17.77,17.67,17.7,283200.0,11.2418,11.2482,11.1849,11.2038,283200.0
2011-09-26 09:30:00,17.89,17.95,17.58,17.61,166350.0,11.3241,11.3621,11.1279,11.1469,166350.0
2011-09-26 10:00:00,17.61,17.63,17.47,17.54,181350.0,11.1469,11.1595,11.0583,11.1026,181350.0
2011-09-26 10:30:00,17.54,17.55,17.43,17.47,175350.0,11.1026,11.1089,11.0329,11.0583,175350.0
2011-09-26 11:00:00,17.49,17.51,17.43,17.47,142950.0,11.0709,11.0836,11.0329,11.0583,142950.0
2011-09-26 11:30:00,17.48,17.48,17.41,17.43,147600.0,11.0646,11.0646,11.0203,11.0329,147600.0
2011-09-26 12:00:00,17.43,17.43,17.37,17.37,89100.0,11.0329,11.0329,10.995,10.995,89100.0
2011-09-26 12:30:00,17.37,17.39,17.33,17.35,121650.0,10.995,11.0076,10.9696,10.9823,121650.0
2011-09-26 13:00:00,17.35,17.39,17.33,17.35,77550.0,10.9823,11.0076,10.9696,10.9823,77550.0
2011-09-26 13:30:00,17.35,17.39,17.31,17.33,111450.0,10.9823,11.0076,10.957,10.9696,111450.0
2011-09-26 14:00:00,17.33,17.41,17.31,17.35,309000.0,10.9696,11.0203,10.957,10.9823,309000.0
2011-09-26 14:30:00,17.35,17.39,17.31,17.35,164850.0,10.9823,11.0076,10.957,10.9823,164850.0
2011-09-26 15:00:00,17.36,17.5,17.34,17.48,197550.0,10.9886,11.0772,10.976,11.0646,197550.0
2011-09-26 15:30:00,17.48,17.51,17.41,17.45,429600.0,11.0646,11.0836,11.0203,11.0456,429600.0
2011-09-27 09:30:00,17.78,18.13,17.78,18.09,441150.0,11.2545,11.476,11.2545,11.4507,441150.0
2011-09-27 10:00:00,18.09,18.21,18.07,18.17,238350.0,11.4507,11.5267,11.438,11.5013,238350.0
2011-09-27 10:30:00,18.17,18.26,18.13,18.26,156900.0,11.5013,11.5583,11.476,11.5583,156900.0
2011-09-27 11:00:00,18.26,18.27,18.19,18.23,199050.0,11.5583,11.5646,11.514,11.5393,199050.0
2011-09-27 11:30:00,18.24,18.31,18.13,18.15,221100.0,11.5457,11.59,11.476,11.4887,221100.0
2011-09-27 12:00:00,18.14,18.21,18.07,18.14,208650.0,11.4824,11.5267,11.438,11.4824,208650.0
2011-09-27 12:30:00,18.14,18.15,18.1,18.13,85950.0,11.4824,11.4887,11.457,11.476,85950.0
2011-09-27 13:00:00,18.13,18.18,18.11,18.17,116550.0,11.476,11.5077,11.4634,11.5013,116550.0
2011-09-27 13:30:00,18.17,18.19,18.15,18.17,186300.0,11.5013,11.514,11.4887,11.5013,186300.0
2011-09-27 14:00:00,18.17,18.27,18.17,18.25,105900.0,11.5013,11.5646,11.5013,11.552,105900.0
2011-09-27 14:30:00,18.25,18.43,18.25,18.43,203850.0,11.552,11.6659,11.552,11.6659,203850.0
2011-09-27 15:00:00,18.43,18.45,18.25,18.27,172950.0,11.6659,11.6786,11.552,11.5646,172950.0
2011-09-27 15:30:00,18.26,18.28,18.14,18.25,439500.0,11.5583,11.571,11.4824,11.552,439500.0
2011-09-28 09:30:00,18.26,18.3,18.13,18.17,120300.0,11.5583,11.5836,11.476,11.5013,120300.0
2011-09-28 10:00:00,18.17,18.17,17.85,17.92,131250.0,11.5013,11.5013,11.2988,11.3431,131250.0
2011-09-28 10:30:00,17.92,17.96,17.87,17.93,92400.0,11.3431,11.3684,11.3115,11.3494,92400.0
2011-09-28 11:00:00,17.94,17.94,17.75,17.77,125400.0,11.3558,11.3558,11.2355,11.2482,125400.0
2011-09-28 11:30:00,17.77,17.82,17.69,17.81,84300.0,11.2482,11.2798,11.1975,11.2735,84300.0
2011-09-28 12:00:00,17.81,17.89,17.79,17.89,118350.0,11.2735,11.3241,11.2608,11.3241,118350.0
2011-09-28 12:30:00,17.88,17.93,17.87,17.92,55050.0,11.3178,11.3494,11.3115,11.3431,55050.0
2011-09-28 13:00:00,17.92,17.93,17.83,17.85,58950.0,11.3431,11.3494,11.2861,11.2988,58950.0
2011-09-28 13:30:00,17.85,17.86,17.71,17.75,79950.0,11.2988,11.3051,11.2102,11.2355,79950.0
2011-09-28 14:00:00,17.74,17.77,17.67,17.71,57150.0,11.2292,11.2482,11.1849,11.2102,57150.0
2011-09-28 14:30:00,17.71,17.75,17.67,17.71,62400.0,11.2102,11.2355,11.1849,11.2102,62400.0
2011-09-28 15:00:00,17.71,17.77,17.67,17.67,78150.0,11.2102,11.2482,11.1849,11.1849,78150.0
2011-09-28 15:30:00,17.67,17.67,17.53,17.54,209250.0,11.1849,11.1849,11.0962,11.1026,209250.0
2011-09-29 09:30:00,17.84,17.95,17.74,17.87,74400.0,11.2925,11.3621,11.2292,11.3115,74400.0
2011-09-29 10:00:00,17.89,17.91,17.83,17.85,43350.0,11.3241,11.3368,11.2861,11.2988,43350.0
2011-09-29 10:30:00,17.84,17.89,17.81,17.82,67650.0,11.2925,11.3241,11.2735,11.2798,67650.0
2011-09-29 11:00:00,17.83,17.91,17.83,17.91,55950.0,11.2861,11.3368,11.2861,11.3368,55950.0
2011-09-29 11:30:00,17.94,17.99,17.93,17.98,33000.0,11.3558,11.3874,11.3494,11.3811,33000.0
2011-09-29 12:00:00,17.98,17.99,17.94,17.96,35250.0,11.3811,11.3874,11.3558,11.3684,35250.0
2011-09-29 12:30:00,17.96,17.96,17.88,17.9,60450.0,11.3684,11.3684,11.3178,11.3304,60450.0
2011-09-29 13:00:00,17.89,17.93,17.85,17.85,68550.0,11.3241,11.3494,11.2988,11.2988,68550.0
2011-09-29 13:30:00,17.85,17.86,17.75,17.81,58350.0,11.2988,11.3051,11.2355,11.2735,58350.0
2011-09-29 14:00:00,17.81,17.83,17.7,17.73,113700.0,11.2735,11.2861,11.2038,11.2228,113700.0
2011-09-29 14:30:00,17.73,17.75,17.67,17.72,91350.0,11.2228,11.2355,11.1849,11.2165,91350.0
2011-09-29 15:00:00,17.73,17.75,17.62,17.72,132300.0,11.2228,11.2355,11.1532,11.2165,132300.0
2011-09-29 15:30:00,17.73,17.87,17.71,17.87,367350.0,11.2228,11.3115,11.2102,11.3115,367350.0
2011-09-30 09:30:00,17.61,17.9,17.61,17.75,271800.0,11.1469,11.3304,11.1469,11.2355,271800.0
2011-09-30 10:00:00,17.74,17.84,17.73,17.8,210900.0,11.2292,11.2925,11.2228,11.2671,210900.0
2011-09-30 10:30:00,17.81,17.85,17.74,17.77,523650.0,11.2735,11.2988,11.2292,11.2482,523650.0
2011-09-30 11:00:00,17.77,17.94,17.77,17.91,114000.0,11.2482,11.3558,11.2482,11.3368,114000.0
2011-09-30 11:30:00,17.92,17.93,17.78,17.82,81450.0,11.3431,11.3494,11.2545,11.2798,81450.0
2011-09-30 12:00:00,17.81,17.86,17.77,17.8,54900.0,11.2735,11.3051,11.2482,11.2671,54900.0
2011-09-30 12:30:00,17.8,17.83,17.79,17.81,103650.0,11.2671,11.2861,11.2608,11.2735,103650.0
2011-09-30 13:00:00,17.81,17.87,17.77,17.87,48600.0,11.2735,11.3115,11.2482,11.3115,48600.0
2011-09-30 13:30:00,17.87,17.89,17.84,17.85,92850.0,11.3115,11.3241,11.2925,11.2988,92850.0
2011-09-30 14:00:00,17.85,17.89,17.76,17.77,58800.0,11.2988,11.3241,11.2418,11.2482,58800.0
2011-09-30 14:30:00,17.77,17.81,17.75,17.81,80400.0,11.2482,11.2735,11.2355,11.2735,80400.0
2011-09-30 15:00:00,17.81,17.83,17.73,17.73,107700.0,11.2735,11.2861,11.2228,11.2228,107700.0
2011-09-30 15:30:00,17.73,17.75,17.5,17.51,351750.0,11.2228,11.2355,11.0772,11.0836,351750.0
2011-10-03 09:30:00,17.49,17.57,17.36,17.43,110550.0,11.0709,11.1216,10.9886,11.0329,110550.0
2011-10-03 10:00:00,17.41,17.67,17.41,17.49,103350.0,11.0203,11.1849,11.0203,11.0709,103350.0
2011-10-03 10:30:00,17.49,17.49,17.29,17.41,159900.0,11.0709,11.0709,10.9443,11.0203,159900.0
2011-10-03 11:00:00,17.41,17.42,17.29,17.31,104400.0,11.0203,11.0266,10.9443,10.957,104400.0
2011-10-03 11:30:00,17.31,17.35,17.26,17.32,84450.0,10.957,10.9823,10.9253,10.9633,84450.0
2011-10-03 12:00:00,17.33,17.34,17.18,17.19,105750.0,10.9696,10.976,10.8747,10.881,105750.0
2011-10-03 12:30:00,17.18,17.19,17.04,17.05,103950.0,10.8747,10.881,10.7861,10.7924,103950.0
2011-10-03 13:00:00,17.05,17.06,16.86,16.91,128850.0,10.7924,10.7987,10.6721,10.7038,128850.0
2011-10-03 13:30:00,16.93,16.93,16.76,16.81,140400.0,10.7164,10.7164,10.6088,10.6405,140400.0
2011-10-03 14:00:00,16.8,16.82,16.67,16.69,106500.0,10.6342,10.6468,10.5519,10.5645,106500.0
2011-10-03 14:30:00,16.69,16.79,16.67,16.79,158550.0,10.5645,10.6278,10.5519,10.6278,158550.0
2011-10-03 15:00:00,16.8,16.84,16.69,16.73,137100.0,10.6342,10.6595,10.5645,10.5898,137100.0
2011-10-03 15:30:00,16.71,16.79,16.58,16.58,376650.0,10.5772,10.6278,10.4949,10.4949,376650.0
2011-10-04 09:30:00,16.48,16.49,16.05,16.13,199650.0,10.4316,10.4379,10.1594,10.2101,199650.0
2011-10-04 10:00:00,16.13,16.41,16.12,16.26,271350.0,10.2101,10.3873,10.2037,10.2923,271350.0
2011-10-04 10:30:00,16.28,16.39,16.24,16.34,160500.0,10.305,10.3746,10.2797,10.343,160500.0
2011-10-04 11:00:00,16.35,16.47,16.33,16.38,61500.0,10.3493,10.4253,10.3367,10.3683,61500.0
2011-10-04 11:30:00,16.42,16.47,16.31,16.42,78000.0,10.3936,10.4253,10.324,10.3936,78000.0
2011-10-04 12:00:00,16.44,16.59,16.43,16.47,108600.0,10.4063,10.5012,10.4,10.4253,108600.0
2011-10-04 12:30:00,16.47,16.57,16.44,16.51,84000.0,10.4253,10.4886,10.4063,10.4506,84000.0
2011-10-04 13:00:00,16.5,16.53,16.43,16.47,137400.0,10.4443,10.4633,10.4,10.4253,137400.0
2011-10-04 13:30:00,16.49,16.56,16.47,16.55,88200.0,10.4379,10.4822,10.4253,10.4759,88200.0
2011-10-04 14:00:00,16.54,16.58,16.41,16.41,261300.0,10.4696,10.4949,10.3873,10.3873,261300.0
2011-10-04 14:30:00,16.42,16.46,16.36,16.37,247350.0,10.3936,10.4189,10.3556,10.362,247350.0
2011-10-04 15:00:00,16.38,16.43,16.32,16.4,360300.0,10.3683,10.4,10.3303,10.381,360300.0
2011-10-04 15:30:00,16.4,16.8,16.38,16.78,543000.0,10.381,10.6342,10.3683,10.6215,543000.0
2011-10-05 09:30:00,16.85,16.95,16.66,16.71,94350.0,10.6658,10.7291,10.5455,10.5772,94350.0
2011-10-05 10:00:00,16.71,17.02,16.69,16.97,116550.0,10.5772,10.7734,10.5645,10.7418,116550.0
2011-10-05 10:30:00,16.97,17.09,16.95,17.05,185400.0,10.7418,10.8177,10.7291,10.7924,185400.0
2011-10-05 11:00:00,17.05,17.19,17.03,17.17,135000.0,10.7924,10.881,10.7797,10.8684,135000.0
2011-10-05 11:30:00,17.17,17.17,17.1,17.14,110250.0,10.8684,10.8684,10.8241,10.8494,110250.0
2011-10-05 12:00:00,17.15,17.17,17.11,17.11,88050.0,10.8557,10.8684,10.8304,10.8304,88050.0
2011-10-05 12:30:00,17.13,17.13,17.06,17.11,66750.0,10.843,10.843,10.7987,10.8304,66750.0
2011-10-05 13:00:00,17.09,17.12,17.06,17.06,49050.0,10.8177,10.8367,10.7987,10.7987,49050.0
2011-10-05 13:30:00,17.06,17.1,17.01,17.07,128700.0,10.7987,10.8241,10.7671,10.8051,128700.0
2011-10-05 14:00:00,17.09,17.11,17.05,17.05,81000.0,10.8177,10.8304,10.7924,10.7924,81000.0
2011-10-05 14:30:00,17.05,17.1,17.0,17.08,68850.0,10.7924,10.8241,10.7608,10.8114,68850.0
2011-10-05 15:00:00,17.09,17.13,17.04,17.09,155550.0,10.8177,10.843,10.7861,10.8177,155550.0
2011-10-05 15:30:00,17.1,17.26,17.1,17.22,224100.0,10.8241,10.9253,10.8241,10.9,224100.0
2011-10-06 09:30:00,17.18,17.33,17.12,17.17,65100.0,10.8747,10.9696,10.8367,10.8684,65100.0
2011-10-06 10:00:00,17.17,17.34,17.13,17.33,59400.0,10.8684,10.976,10.843,10.9696,59400.0
2011-10-06 10:30:00,17.35,17.43,17.33,17.37,70350.0,10.9823,11.0329,10.9696,10.995,70350.0
2011-10-06 11:00:00,17.39,17.45,17.35,17.43,68100.0,11.0076,11.0456,10.9823,11.0329,68100.0
2011-10-06 11:30:00,17.43,17.66,17.43,17.66,140550.0,11.0329,11.1785,11.0329,11.1785,140550.0
2011-10-06 12:00:00,17.65,17.72,17.63,17.7,97350.0,11.1722,11.2165,11.1595,11.2038,97350.0
2011-10-06 12:30:00,17.69,17.71,17.65,17.69,106650.0,11.1975,11.2102,11.1722,11.1975,106650.0
2011-10-06 13:00:00,17.67,17.69,17.53,17.55,175200.0,11.1849,11.1975,11.0962,11.1089,175200.0
2011-10-06 13:30:00,17.55,17.59,17.51,17.57,88800.0,11.1089,11.1342,11.0836,11.1216,88800.0
2011-10-06 14:00:00,17.59,17.63,17.54,17.61,76350.0,11.1342,11.1595,11.1026,11.1469,76350.0
2011-10-06 14:30:00,17.61,17.63,17.56,17.6,284700.0,11.1469,11.1595,11.1152,11.1405,284700.0
2011-10-06 15:00:00,17.6,17.62,17.54,17.59,197400.0,11.1405,11.1532,11.1026,11.1342,197400.0
2011-10-06 15:30:00,17.58,17.61,17.51,17.61,453300.0,11.1279,11.1469,11.0836,11.1469,453300.0
2011-10-07 09:30:00,18.26,18.41,17.91,17.96,259800.0,11.5583,11.6533,11.3368,11.3684,259800.0
2011-10-07 10:00:00,17.97,18.05,17.9,17.99,134850.0,11.3748,11.4254,11.3304,11.3874,134850.0
2011-10-07 10:30:00,17.99,18.0,17.86,17.87,104550.0,11.3874,11.3937,11.3051,11.3115,104550.0
2011-10-07 11:00:00,17.86,17.91,17.85,17.89,88500.0,11.3051,11.3368,11.2988,11.3241,88500.0
2011-10-07 11:30:00,17.89,17.95,17.87,17.93,63000.0,11.3241,11.3621,11.3115,11.3494,63000.0
2011-10-07 12:00:00,17.93,17.93,17.75,17.8,117900.0,11.3494,11.3494,11.2355,11.2671,117900.0
2011-10-07 12:30:00,17.78,17.79,17.65,17.67,168900.0,11.2545,11.2608,11.1722,11.1849,168900.0
2011-10-07 13:00:00,17.67,17.72,17.67,17.69,106800.0,11.1849,11.2165,11.1849,11.1975,106800.0
2011-10-07 13:30:00,17.7,17.71,17.62,17.63,85800.0,11.2038,11.2102,11.1532,11.1595,85800.0
2011-10-07 14:00:00,17.63,17.65,17.51,17.51,218700.0,11.1595,11.1722,11.0836,11.0836,218700.0
2011-10-07 14:30:00,17.51,17.66,17.5,17.63,175950.0,11.0836,11.1785,11.0772,11.1595,175950.0
2011-10-07 15:00:00,17.63,17.81,17.61,17.75,166800.0,11.1595,11.2735,11.1469,11.2355,166800.0
2011-10-07 15:30:00,17.76,17.79,17.51,17.52,374850.0,11.2418,11.2608,11.0836,11.0899,374850.0
2011-10-10 09:30:00,17.75,17.91,17.72,17.82,90150.0,11.2355,11.3368,11.2165,11.2798,90150.0
2011-10-10 10:00:00,17.81,17.85,17.8,17.83,143400.0,11.2735,11.2988,11.2671,11.2861,143400.0
2011-10-10 10:30:00,17.82,17.85,17.8,17.81,97650.0,11.2798,11.2988,11.2671,11.2735,97650.0
2011-10-10 11:00:00,17.81,17.85,17.81,17.83,75300.0,11.2735,11.2988,11.2735,11.2861,75300.0
2011-10-10 11:30:00,17.83,17.83,17.79,17.83,82800.0,11.2861,11.2861,11.2608,11.2861,82800.0
2011-10-10 12:00:00,17.82,17.84,17.79,17.84,80250.0,11.2798,11.2925,11.2608,11.2925,80250.0
2011-10-10 12:30:00,17.84,17.85,17.83,17.85,111300.0,11.2925,11.2988,11.2861,11.2988,111300.0
2011-10-10 13:00:00,17.85,17.91,17.83,17.87,108300.0,11.2988,11.3368,11.2861,11.3115,108300.0
2011-10-10 13:30:00,17.87,17.88,17.85,17.85,87900.0,11.3115,11.3178,11.2988,11.2988,87900.0
2011-10-10 14:00:00,17.86,17.86,17.82,17.84,85650.0,11.3051,11.3051,11.2798,11.2925,85650.0
2011-10-10 14:30:00,17.84,17.85,17.8,17.83,77850.0,11.2925,11.2988,11.2671,11.2861,77850.0
2011-10-10 15:00:00,17.83,17.84,17.73,17.79,144750.0,11.2861,11.2925,11.2228,11.2608,144750.0
2011-10-10 15:30:00,17.78,17.91,17.75,17.9,272850.0,11.2545,11.3368,11.2355,11.3304,272850.0
2011-10-11 09:30:00,17.81,17.93,17.75,17.85,89400.0,11.2735,11.3494,11.2355,11.2988,89400.0
2011-10-11 10:00:00,17.84,17.9,17.8,17.87,79500.0,11.2925,11.3304,11.2671,11.3115,79500.0
2011-10-11 10:30:00,17.89,17.95,17.86,17.88,63000.0,11.3241,11.3621,11.3051,11.3178,63000.0
2011-10-11 11:00:00,17.88,17.88,17.82,17.85,47100.0,11.3178,11.3178,11.2798,11.2988,47100.0
2011-10-11 11:30:00,17.85,17.92,17.85,17.91,45750.0,11.2988,11.3431,11.2988,11.3368,45750.0
2011-10-11 12:00:00,17.91,17.93,17.89,17.9,34050.0,11.3368,11.3494,11.3241,11.3304,34050.0
2011-10-11 12:30:00,17.9,17.91,17.82,17.85,66750.0,11.3304,11.3368,11.2798,11.2988,66750.0
2011-10-11 13:00:00,17.85,17.87,17.78,17.87,111150.0,11.2988,11.3115,11.2545,11.3115,111150.0
2011-10-11 13:30:00,17.86,17.9,17.83,17.89,82800.0,11.3051,11.3304,11.2861,11.3241,82800.0
2011-10-11 14:00:00,17.89,17.91,17.85,17.87,68850.0,11.3241,11.3368,11.2988,11.3115,68850.0
2011-10-11 14:30:00,17.87,17.89,17.85,17.88,60150.0,11.3115,11.3241,11.2988,11.3178,60150.0
2011-10-11 15:00:00,17.89,17.95,17.88,17.88,82950.0,11.3241,11.3621,11.3178,11.3178,82950.0
2011-10-11 15:30:00,17.89,17.95,17.87,17.9,147300.0,11.3241,11.3621,11.3115,11.3304,147300.0
2011-10-12 09:30:00,18.01,18.2,17.96,18.18,102900.0,11.4001,11.5203,11.3684,11.5077,102900.0
2011-10-12 10:00:00,18.19,18.3,18.16,18.29,83850.0,11.514,11.5836,11.495,11.5773,83850.0
2011-10-12 10:30:00,18.29,18.32,18.19,18.21,63450.0,11.5773,11.5963,11.514,11.5267,63450.0
2011-10-12 11:00:00,18.21,18.26,18.19,18.2,63750.0,11.5267,11.5583,11.514,11.5203,63750.0
2011-10-12 11:30:00,18.2,18.23,18.19,18.19,32850.0,11.5203,11.5393,11.514,11.514,32850.0
2011-10-12 12:00:00,18.19,18.2,18.16,18.17,38250.0,11.514,11.5203,11.495,11.5013,38250.0
2011-10-12 12:30:00,18.18,18.19,18.13,18.13,55650.0,11.5077,11.514,11.476,11.476,55650.0
2011-10-12 13:00:00,18.13,18.14,18.1,18.11,53400.0,11.476,11.4824,11.457,11.4634,53400.0
2011-10-12 13:30:00,18.11,18.14,18.08,18.13,85650.0,11.4634,11.4824,11.4444,11.476,85650.0
2011-10-12 14:00:00,18.13,18.17,18.13,18.15,154650.0,11.476,11.5013,11.476,11.4887,154650.0
2011-10-12 14:30:00,18.15,18.16,18.08,18.09,98100.0,11.4887,11.495,11.4444,11.4507,98100.0
2011-10-12 15:00:00,18.09,18.1,18.04,18.07,97500.0,11.4507,11.457,11.4191,11.438,97500.0
2011-10-12 15:30:00,18.06,18.09,17.95,17.98,357450.0,11.4317,11.4507,11.3621,11.3811,357450.0
2011-10-13 09:30:00,17.91,17.91,17.67,17.67,76800.0,11.3368,11.3368,11.1849,11.1849,76800.0
2011-10-13 10:00:00,17.67,17.7,17.55,17.69,184200.0,11.1849,11.2038,11.1089,11.1975,184200.0
2011-10-13 10:30:00,17.69,17.75,17.67,17.69,113850.0,11.1975,11.2355,11.1849,11.1975,113850.0
2011-10-13 11:00:00,17.69,17.75,17.65,17.7,77400.0,11.1975,11.2355,11.1722,11.2038,77400.0
2011-10-13 11:30:00,17.69,17.75,17.69,17.73,90450.0,11.1975,11.2355,11.1975,11.2228,90450.0
2011-10-13 12:00:00,17.74,17.75,17.69,17.72,53700.0,11.2292,11.2355,11.1975,11.2165,53700.0
2011-10-13 12:30:00,17.71,17.77,17.7,17.76,31950.0,11.2102,11.2482,11.2038,11.2418,31950.0
2011-10-13 13:00:00,17.77,17.82,17.75,17.81,135900.0,11.2482,11.2798,11.2355,11.2735,135900.0
2011-10-13 13:30:00,17.82,17.82,17.79,17.81,82500.0,11.2798,11.2798,11.2608,11.2735,82500.0
2011-10-13 14:00:00,17.81,17.86,17.79,17.81,92550.0,11.2735,11.3051,11.2608,11.2735,92550.0
2011-10-13 14:30:00,17.81,17.89,17.81,17.89,104850.0,11.2735,11.3241,11.2735,11.3241,104850.0
2011-10-13 15:00:00,17.87,17.93,17.83,17.84,154800.0,11.3115,11.3494,11.2861,11.2925,154800.0
2011-10-13 15:30:00,17.85,17.89,17.81,17.87,274800.0,11.2988,11.3241,11.2735,11.3115,274800.0
2011-10-14 09:30:00,18.03,18.05,17.88,17.96,131400.0,11.4127,11.4254,11.3178,11.3684,131400.0
2011-10-14 10:00:00,17.97,18.09,17.96,18.08,52800.0,11.3748,11.4507,11.3684,11.4444,52800.0
2011-10-14 10:30:00,18.09,18.15,18.06,18.14,28650.0,11.4507,11.4887,11.4317,11.4824,28650.0
2011-10-14 11:00:00,18.15,18.22,18.15,18.2,73950.0,11.4887,11.533,11.4887,11.5203,73950.0
2011-10-14 11:30:00,18.21,18.25,18.21,18.23,80100.0,11.5267,11.552,11.5267,11.5393,80100.0
2011-10-14 12:00:00,18.23,18.23,18.16,18.16,39750.0,11.5393,11.5393,11.495,11.495,39750.0
2011-10-14 12:30:00,18.16,18.22,18.16,18.21,64650.0,11.495,11.533,11.495,11.5267,64650.0
2011-10-14 13:00:00,18.22,18.29,18.21,18.29,81600.0,11.533,11.5773,11.5267,11.5773,81600.0
2011-10-14 13:30:00,18.29,18.3,18.27,18.29,100950.0,11.5773,11.5836,11.5646,11.5773,100950.0
2011-10-14 14:00:00,18.3,18.3,18.28,18.29,44250.0,11.5836,11.5836,11.571,11.5773,44250.0
2011-10-14 14:30:00,18.29,18.34,18.25,18.34,68850.0,11.5773,11.609,11.552,11.609,68850.0
2011-10-14 15:00:00,18.34,18.4,18.32,18.39,117450.0,11.609,11.6469,11.5963,11.6406,117450.0
2011-10-14 15:30:00,18.39,18.49,18.38,18.44,338850.0,11.6406,11.7039,11.6343,11.6723,338850.0
2011-10-17 09:30:00,18.19,18.54,18.19,18.52,436950.0,11.514,11.7356,11.514,11.7229,436950.0
2011-10-17 10:00:00,18.51,18.57,18.48,18.55,181950.0,11.7166,11.7545,11.6976,11.7419,181950.0
2011-10-17 10:30:00,18.55,18.58,18.47,18.48,182250.0,11.7419,11.7609,11.6912,11.6976,182250.0
2011-10-17 11:00:00,18.47,18.5,18.47,18.5,106950.0,11.6912,11.7102,11.6912,11.7102,106950.0
2011-10-17 11:30:00,18.5,18.59,18.49,18.55,127950.0,11.7102,11.7672,11.7039,11.7419,127950.0
2011-10-17 12:00:00,18.55,18.59,18.55,18.58,88350.0,11.7419,11.7672,11.7419,11.7609,88350.0
2011-10-17 12:30:00,18.58,18.71,18.58,18.67,137400.0,11.7609,11.8432,11.7609,11.8178,137400.0
2011-10-17 13:00:00,18.67,18.67,18.61,18.61,183750.0,11.8178,11.8178,11.7799,11.7799,183750.0
2011-10-17 13:30:00,18.61,18.75,18.57,18.71,264000.0,11.7799,11.8685,11.7545,11.8432,264000.0
2011-10-17 14:00:00,18.71,18.73,18.66,18.69,162000.0,11.8432,11.8558,11.8115,11.8305,162000.0
2011-10-17 14:30:00,18.69,18.69,18.62,18.66,183900.0,11.8305,11.8305,11.7862,11.8115,183900.0
2011-10-17 15:00:00,18.65,18.76,18.65,18.74,290400.0,11.8052,11.8748,11.8052,11.8621,290400.0
2011-10-17 15:30:00,18.73,18.79,18.64,18.68,575400.0,11.8558,11.8938,11.7989,11.8242,575400.0
2011-10-18 09:30:00,18.69,18.73,18.44,18.47,91800.0,11.8305,11.8558,11.6723,11.6912,91800.0
2011-10-18 10:00:00,18.47,18.56,18.41,18.56,57150.0,11.6912,11.7482,11.6533,11.7482,57150.0
2011-10-18 10:30:00,18.56,18.57,18.51,18.55,48150.0,11.7482,11.7545,11.7166,11.7419,48150.0
2011-10-18 11:00:00,18.56,18.56,18.46,18.49,51000.0,11.7482,11.7482,11.6849,11.7039,51000.0
2011-10-18 11:30:00,18.49,18.63,18.48,18.63,50700.0,11.7039,11.7925,11.6976,11.7925,50700.0
2011-10-18 12:00:00,18.63,18.63,18.55,18.58,33000.0,11.7925,11.7925,11.7419,11.7609,33000.0
2011-10-18 12:30:00,18.57,18.7,18.57,18.69,46950.0,11.7545,11.8368,11.7545,11.8305,46950.0
2011-10-18 13:00:00,18.69,18.69,18.64,18.69,51000.0,11.8305,11.8305,11.7989,11.8305,51000.0
2011-10-18 13:30:00,18.68,18.69,18.63,18.64,95100.0,11.8242,11.8305,11.7925,11.7989,95100.0
2011-10-18 14:00:00,18.64,18.69,18.63,18.63,78000.0,11.7989,11.8305,11.7925,11.7925,78000.0
2011-10-18 14:30:00,18.63,18.65,18.56,18.6,86100.0,11.7925,11.8052,11.7482,11.7735,86100.0
2011-10-18 15:00:00,18.61,18.71,18.55,18.55,349950.0,11.7799,11.8432,11.7419,11.7419,349950.0
2011-10-18 15:30:00,18.55,18.6,18.49,18.55,389100.0,11.7419,11.7735,11.7039,11.7419,389100.0
2011-10-19 09:30:00,18.55,18.66,18.49,18.65,230850.0,11.7419,11.8115,11.7039,11.8052,230850.0
2011-10-19 10:00:00,18.67,18.67,18.57,18.59,85650.0,11.8178,11.8178,11.7545,11.7672,85650.0
2011-10-19 10:30:00,18.59,18.59,18.52,18.52,56400.0,11.7672,11.7672,11.7229,11.7229,56400.0
2011-10-19 11:00:00,18.52,18.54,18.46,18.54,52050.0,11.7229,11.7356,11.6849,11.7356,52050.0
2011-10-19 11:30:00,18.54,18.55,18.45,18.45,47100.0,11.7356,11.7419,11.6786,11.6786,47100.0
2011-10-19 12:00:00,18.45,18.49,18.42,18.48,45300.0,11.6786,11.7039,11.6596,11.6976,45300.0
2011-10-19 12:30:00,18.48,18.49,18.41,18.43,75750.0,11.6976,11.7039,11.6533,11.6659,75750.0
2011-10-19 13:00:00,18.43,18.48,18.42,18.44,78150.0,11.6659,11.6976,11.6596,11.6723,78150.0
2011-10-19 13:30:00,18.43,18.45,18.37,18.41,40200.0,11.6659,11.6786,11.6279,11.6533,40200.0
2011-10-19 14:00:00,18.41,18.43,18.23,18.24,111000.0,11.6533,11.6659,11.5393,11.5457,111000.0
2011-10-19 14:30:00,18.25,18.25,18.16,18.17,113400.0,11.552,11.552,11.495,11.5013,113400.0
2011-10-19 15:00:00,18.16,18.2,18.13,18.13,110400.0,11.495,11.5203,11.476,11.476,110400.0
2011-10-19 15:30:00,18.12,18.18,18.03,18.1,428400.0,11.4697,11.5077,11.4127,11.457,428400.0
2011-10-20 09:30:00,18.13,18.24,18.01,18.13,93600.0,11.476,11.5457,11.4001,11.476,93600.0
2011-10-20 10:00:00,18.15,18.31,18.15,18.25,66000.0,11.4887,11.59,11.4887,11.552,66000.0
2011-10-20 10:30:00,18.25,18.3,18.17,18.17,41250.0,11.552,11.5836,11.5013,11.5013,41250.0
2011-10-20 11:00:00,18.17,18.17,18.09,18.14,75300.0,11.5013,11.5013,11.4507,11.4824,75300.0
2011-10-20 11:30:00,18.14,18.17,18.07,18.07,72600.0,11.4824,11.5013,11.438,11.438,72600.0
2011-10-20 12:00:00,18.08,18.09,17.94,17.96,108450.0,11.4444,11.4507,11.3558,11.3684,108450.0
2011-10-20 12:30:00,17.96,18.01,17.94,17.99,67800.0,11.3684,11.4001,11.3558,11.3874,67800.0
2011-10-20 13:00:00,18.0,18.15,17.99,18.1,117450.0,11.3937,11.4887,11.3874,11.457,117450.0
2011-10-20 13:30:00,18.12,18.15,18.01,18.05,93900.0,11.4697,11.4887,11.4001,11.4254,93900.0
2011-10-20 14:00:00,18.06,18.11,18.02,18.05,81150.0,11.4317,11.4634,11.4064,11.4254,81150.0
2011-10-20 14:30:00,18.06,18.16,18.05,18.15,108150.0,11.4317,11.495,11.4254,11.4887,108150.0
2011-10-20 15:00:00,18.15,18.17,18.09,18.11,90750.0,11.4887,11.5013,11.4507,11.4634,90750.0
2011-10-20 15:30:00,18.11,18.21,18.11,18.2,237150.0,11.4634,11.5267,11.4634,11.5203,237150.0
2011-10-21 09:30:00,18.35,18.49,18.35,18.48,43800.0,11.6153,11.7039,11.6153,11.6976,43800.0
2011-10-21 10:00:00,18.47,18.57,18.42,18.55,32700.0,11.6912,11.7545,11.6596,11.7419,32700.0
2011-10-21 10:30:00,18.57,18.59,18.54,18.57,42150.0,11.7545,11.7672,11.7356,11.7545,42150.0
2011-10-21 11:00:00,18.57,18.61,18.56,18.61,40800.0,11.7545,11.7799,11.7482,11.7799,40800.0
2011-10-21 11:30:00,18.61,18.71,18.61,18.7,89700.0,11.7799,11.8432,11.7799,11.8368,89700.0
2011-10-21 12:00:00,18.69,18.7,18.64,18.67,104850.0,11.8305,11.8368,11.7989,11.8178,104850.0
2011-10-21 12:30:00,18.67,18.67,18.59,18.61,70800.0,11.8178,11.8178,11.7672,11.7799,70800.0
2011-10-21 13:00:00,18.61,18.61,18.48,18.48,59550.0,11.7799,11.7799,11.6976,11.6976,59550.0
2011-10-21 13:30:00,18.47,18.49,18.45,18.47,24450.0,11.6912,11.7039,11.6786,11.6912,24450.0
2011-10-21 14:00:00,18.47,18.55,18.46,18.53,46050.0,11.6912,11.7419,11.6849,11.7292,46050.0
2011-10-21 14:30:00,18.52,18.53,18.48,18.52,38550.0,11.7229,11.7292,11.6976,11.7229,38550.0
2011-10-21 15:00:00,18.52,18.59,18.52,18.54,78000.0,11.7229,11.7672,11.7229,11.7356,78000.0
2011-10-21 15:30:00,18.54,18.66,18.53,18.65,262950.0,11.7356,11.8115,11.7292,11.8052,262950.0
2011-10-24 09:30:00,18.63,18.71,18.59,18.62,61800.0,11.7925,11.8432,11.7672,11.7862,61800.0
2011-10-24 10:00:00,18.61,18.71,18.6,18.69,53100.0,11.7799,11.8432,11.7735,11.8305,53100.0
2011-10-24 10:30:00,18.7,18.7,18.63,18.67,38250.0,11.8368,11.8368,11.7925,11.8178,38250.0
2011-10-24 11:00:00,18.67,18.74,18.67,18.74,58200.0,11.8178,11.8621,11.8178,11.8621,58200.0
2011-10-24 11:30:00,18.73,18.79,18.71,18.79,23400.0,11.8558,11.8938,11.8432,11.8938,23400.0
2011-10-24 12:00:00,18.78,18.79,18.73,18.74,33150.0,11.8875,11.8938,11.8558,11.8621,33150.0
2011-10-24 12:30:00,18.75,18.77,18.71,18.76,29250.0,11.8685,11.8811,11.8432,11.8748,29250.0
2011-10-24 13:00:00,18.77,18.85,18.76,18.83,84000.0,11.8811,11.9318,11.8748,11.9191,84000.0
2011-10-24 13:30:00,18.83,18.89,18.81,18.86,48600.0,11.9191,11.9571,11.9065,11.9381,48600.0
2011-10-24 14:00:00,18.85,18.87,18.82,18.86,59550.0,11.9318,11.9444,11.9128,11.9381,59550.0
2011-10-24 14:30:00,18.87,18.94,18.86,18.93,81900.0,11.9444,11.9887,11.9381,11.9824,81900.0
2011-10-24 15:00:00,18.93,18.95,18.88,18.88,144750.0,11.9824,11.9951,11.9508,11.9508,144750.0
2011-10-24 15:30:00,18.88,18.96,18.87,18.94,218550.0,11.9508,12.0014,11.9444,11.9887,218550.0
2011-10-25 09:30:00,18.79,18.87,18.68,18.68,150450.0,11.8938,11.9444,11.8242,11.8242,150450.0
2011-10-25 10:00:00,18.68,18.76,18.61,18.74,78000.0,11.8242,11.8748,11.7799,11.8621,78000.0
2011-10-25 10:30:00,18.73,18.77,18.65,18.65,49500.0,11.8558,11.8811,11.8052,11.8052,49500.0
2011-10-25 11:00:00,18.65,18.67,18.6,18.65,108750.0,11.8052,11.8178,11.7735,11.8052,108750.0
2011-10-25 11:30:00,18.64,18.64,18.58,18.62,88500.0,11.7989,11.7989,11.7609,11.7862,88500.0
2011-10-25 12:00:00,18.63,18.67,18.59,18.65,34500.0,11.7925,11.8178,11.7672,11.8052,34500.0
2011-10-25 12:30:00,18.65,18.66,18.61,18.61,18150.0,11.8052,11.8115,11.7799,11.7799,18150.0
2011-10-25 13:00:00,18.61,18.64,18.6,18.63,50700.0,11.7799,11.7989,11.7735,11.7925,50700.0
2011-10-25 13:30:00,18.63,18.69,18.61,18.67,55350.0,11.7925,11.8305,11.7799,11.8178,55350.0
2011-10-25 14:00:00,18.66,18.69,18.63,18.64,71400.0,11.8115,11.8305,11.7925,11.7989,71400.0
2011-10-25 14:30:00,18.63,18.69,18.6,18.66,56400.0,11.7925,11.8305,11.7735,11.8115,56400.0
2011-10-25 15:00:00,18.67,18.69,18.57,18.61,69600.0,11.8178,11.8305,11.7545,11.7799,69600.0
2011-10-25 15:30:00,18.61,18.63,18.57,18.58,185400.0,11.7799,11.7925,11.7545,11.7609,185400.0
2011-10-26 09:30:00,18.75,18.85,18.71,18.81,61050.0,11.8685,11.9318,11.8432,11.9065,61050.0
2011-10-26 10:00:00,18.83,18.83,18.73,18.83,90900.0,11.9191,11.9191,11.8558,11.9191,90900.0
2011-10-26 10:30:00,18.81,18.83,18.69,18.75,97050.0,11.9065,11.9191,11.8305,11.8685,97050.0
2011-10-26 11:00:00,18.74,18.83,18.73,18.82,48450.0,11.8621,11.9191,11.8558,11.9128,48450.0
2011-10-26 11:30:00,18.81,18.87,18.8,18.85,50400.0,11.9065,11.9444,11.9001,11.9318,50400.0
2011-10-26 12:00:00,18.87,18.87,18.79,18.8,45450.0,11.9444,11.9444,11.8938,11.9001,45450.0
2011-10-26 12:30:00,18.8,18.81,18.73,18.74,32100.0,11.9001,11.9065,11.8558,11.8621,32100.0
2011-10-26 13:00:00,18.73,18.73,18.65,18.69,42450.0,11.8558,11.8558,11.8052,11.8305,42450.0
2011-10-26 13:30:00,18.69,18.77,18.69,18.73,58350.0,11.8305,11.8811,11.8305,11.8558,58350.0
2011-10-26 14:00:00,18.75,18.79,18.73,18.76,37200.0,11.8685,11.8938,11.8558,11.8748,37200.0
2011-10-26 14:30:00,18.76,18.81,18.73,18.75,38250.0,11.8748,11.9065,11.8558,11.8685,38250.0
2011-10-26 15:00:00,18.74,18.81,18.74,18.77,53400.0,11.8621,11.9065,11.8621,11.8811,53400.0
2011-10-26 15:30:00,18.77,18.82,18.75,18.78,138900.0,11.8811,11.9128,11.8685,11.8875,138900.0
2011-10-27 09:30:00,19.17,19.37,19.15,19.18,111300.0,12.1343,12.2609,12.1217,12.1407,111300.0
2011-10-27 10:00:00,19.15,19.27,19.15,19.18,54900.0,12.1217,12.1976,12.1217,12.1407,54900.0
2011-10-27 10:30:00,19.19,19.27,19.16,19.27,54300.0,12.147,12.1976,12.128,12.1976,54300.0
2011-10-27 11:00:00,19.26,19.27,19.2,19.2,62100.0,12.1913,12.1976,12.1533,12.1533,62100.0
2011-10-27 11:30:00,19.21,19.27,19.19,19.27,61350.0,12.1597,12.1976,12.147,12.1976,61350.0
2011-10-27 12:00:00,19.27,19.39,19.27,19.37,30000.0,12.1976,12.2736,12.1976,12.2609,30000.0
2011-10-27 12:30:00,19.37,19.37,19.33,19.34,28950.0,12.2609,12.2609,12.2356,12.2419,28950.0
2011-10-27 13:00:00,19.33,19.42,19.33,19.41,47850.0,12.2356,12.2926,12.2356,12.2862,47850.0
2011-10-27 13:30:00,19.4,19.49,19.39,19.47,79350.0,12.2799,12.3369,12.2736,12.3242,79350.0
2011-10-27 14:00:00,19.48,19.48,19.41,19.45,47550.0,12.3306,12.3306,12.2862,12.3116,47550.0
2011-10-27 14:30:00,19.45,19.46,19.4,19.41,49950.0,12.3116,12.3179,12.2799,12.2862,49950.0
2011-10-27 15:00:00,19.41,19.51,19.41,19.47,85500.0,12.2862,12.3495,12.2862,12.3242,85500.0
2011-10-27 15:30:00,19.45,19.48,19.29,19.36,227850.0,12.3116,12.3306,12.2103,12.2546,227850.0
2011-10-28 09:30:00,19.29,19.38,19.2,19.36,67350.0,12.2103,12.2673,12.1533,12.2546,67350.0
2011-10-28 10:00:00,19.36,19.36,19.27,19.29,40350.0,12.2546,12.2546,12.1976,12.2103,40350.0
2011-10-28 10:30:00,19.29,19.34,19.27,19.33,33600.0,12.2103,12.2419,12.1976,12.2356,33600.0
2011-10-28 11:00:00,19.35,19.42,19.32,19.38,29550.0,12.2483,12.2926,12.2293,12.2673,29550.0
2011-10-28 11:30:00,19.39,19.46,19.39,19.44,47850.0,12.2736,12.3179,12.2736,12.3052,47850.0
2011-10-28 12:00:00,19.43,19.49,19.43,19.44,35550.0,12.2989,12.3369,12.2989,12.3052,35550.0
2011-10-28 12:30:00,19.44,19.51,19.44,19.47,33150.0,12.3052,12.3495,12.3052,12.3242,33150.0
2011-10-28 13:00:00,19.47,19.47,19.38,19.41,27300.0,12.3242,12.3242,12.2673,12.2862,27300.0
2011-10-28 13:30:00,19.4,19.43,19.38,19.41,70650.0,12.2799,12.2989,12.2673,12.2862,70650.0
2011-10-28 14:00:00,19.4,19.41,19.32,19.34,33300.0,12.2799,12.2862,12.2293,12.2419,33300.0
2011-10-28 14:30:00,19.35,19.37,19.32,19.34,33450.0,12.2483,12.2609,12.2293,12.2419,33450.0
2011-10-28 15:00:00,19.33,19.38,19.31,19.32,41550.0,12.2356,12.2673,12.223,12.2293,41550.0
2011-10-28 15:30:00,19.32,19.39,19.29,19.33,118650.0,12.2293,12.2736,12.2103,12.2356,118650.0
2011-10-31 09:30:00,19.2,19.21,18.95,19.15,120600.0,12.1533,12.1597,11.9951,12.1217,120600.0
2011-10-31 10:00:00,19.15,19.17,19.09,19.11,35400.0,12.1217,12.1343,12.0837,12.0964,35400.0
2011-10-31 10:30:00,19.12,19.21,19.12,19.17,30150.0,12.1027,12.1597,12.1027,12.1343,30150.0
2011-10-31 11:00:00,19.19,19.27,19.17,19.23,45300.0,12.147,12.1976,12.1343,12.1723,45300.0
2011-10-31 11:30:00,19.22,19.29,19.21,19.29,28050.0,12.166,12.2103,12.1597,12.2103,28050.0
2011-10-31 12:00:00,19.29,19.29,19.24,19.25,52500.0,12.2103,12.2103,12.1786,12.185,52500.0
2011-10-31 12:30:00,19.25,19.31,19.25,19.31,50850.0,12.185,12.223,12.185,12.223,50850.0
2011-10-31 13:00:00,19.31,19.35,19.3,19.31,45750.0,12.223,12.2483,12.2166,12.223,45750.0
2011-10-31 13:30:00,19.32,19.45,19.31,19.44,68100.0,12.2293,12.3116,12.223,12.3052,68100.0
2011-10-31 14:00:00,19.43,19.45,19.4,19.4,36750.0,12.2989,12.3116,12.2799,12.2799,36750.0
2011-10-31 14:30:00,19.4,19.42,19.36,19.39,37950.0,12.2799,12.2926,12.2546,12.2736,37950.0
2011-10-31 15:00:00,19.38,19.38,19.24,19.24,89400.0,12.2673,12.2673,12.1786,12.1786,89400.0
2011-10-31 15:30:00,19.23,19.32,19.11,19.12,268950.0,12.1723,12.2293,12.0964,12.1027,268950.0
2011-11-01 09:30:00,18.67,18.69,18.45,18.65,146550.0,11.8178,11.8305,11.6786,11.8052,146550.0
2011-11-01 10:00:00,18.65,18.9,18.59,18.87,107250.0,11.8052,11.9634,11.7672,11.9444,107250.0
2011-11-01 10:30:00,18.87,18.93,18.83,18.87,108150.0,11.9444,11.9824,11.9191,11.9444,108150.0
2011-11-01 11:00:00,18.86,18.89,18.83,18.83,39450.0,11.9381,11.9571,11.9191,11.9191,39450.0
2011-11-01 11:30:00,18.81,18.81,18.65,18.69,95850.0,11.9065,11.9065,11.8052,11.8305,95850.0
2011-11-01 12:00:00,18.67,18.77,18.61,18.65,90300.0,11.8178,11.8811,11.7799,11.8052,90300.0
2011-11-01 12:30:00,18.64,18.71,18.6,18.6,77550.0,11.7989,11.8432,11.7735,11.7735,77550.0
2011-11-01 13:00:00,18.6,18.71,18.58,18.69,85350.0,11.7735,11.8432,11.7609,11.8305,85350.0
2011-11-01 13:30:00,18.69,18.79,18.63,18.67,97050.0,11.8305,11.8938,11.7925,11.8178,97050.0
2011-11-01 14:00:00,18.65,18.72,18.64,18.7,69150.0,11.8052,11.8495,11.7989,11.8368,69150.0
2011-11-01 14:30:00,18.69,18.73,18.6,18.66,109800.0,11.8305,11.8558,11.7735,11.8115,109800.0
2011-11-01 15:00:00,18.67,18.73,18.62,18.71,287850.0,11.8178,11.8558,11.7862,11.8432,287850.0
2011-11-01 15:30:00,18.71,18.83,18.67,18.71,461550.0,11.8432,11.9191,11.8178,11.8432,461550.0
2011-11-02 09:30:00,19.04,19.31,19.01,19.25,153300.0,12.052,12.223,12.0331,12.185,153300.0
2011-11-02 10:00:00,19.27,19.4,19.25,19.37,133350.0,12.1976,12.2799,12.185,12.2609,133350.0
2011-11-02 10:30:00,19.38,19.5,19.29,19.48,103050.0,12.2673,12.3432,12.2103,12.3306,103050.0
2011-11-02 11:00:00,19.48,19.61,19.48,19.6,93150.0,12.3306,12.4128,12.3306,12.4065,93150.0
2011-11-02 11:30:00,19.59,19.6,19.53,19.6,107100.0,12.4002,12.4065,12.3622,12.4065,107100.0
2011-11-02 12:00:00,19.6,19.61,19.48,19.49,101250.0,12.4065,12.4128,12.3306,12.3369,101250.0
2011-11-02 12:30:00,19.5,19.55,19.39,19.39,81450.0,12.3432,12.3749,12.2736,12.2736,81450.0
2011-11-02 13:00:00,19.39,19.39,19.27,19.33,84150.0,12.2736,12.2736,12.1976,12.2356,84150.0
2011-11-02 13:30:00,19.33,19.45,19.32,19.39,97200.0,12.2356,12.3116,12.2293,12.2736,97200.0
2011-11-02 14:00:00,19.39,19.51,19.35,19.47,140100.0,12.2736,12.3495,12.2483,12.3242,140100.0
2011-11-02 14:30:00,19.45,19.54,19.43,19.47,149850.0,12.3116,12.3685,12.2989,12.3242,149850.0
2011-11-02 15:00:00,19.47,19.61,19.45,19.51,231600.0,12.3242,12.4128,12.3116,12.3495,231600.0
2011-11-02 15:30:00,19.51,19.55,19.39,19.47,312600.0,12.3495,12.3749,12.2736,12.3242,312600.0
2011-11-03 09:30:00,19.65,19.75,19.57,19.64,89550.0,12.4382,12.5015,12.3875,12.4318,89550.0
2011-11-03 10:00:00,19.63,19.63,19.47,19.56,122700.0,12.4255,12.4255,12.3242,12.3812,122700.0
2011-11-03 10:30:00,19.55,19.61,19.49,19.56,95400.0,12.3749,12.4128,12.3369,12.3812,95400.0
2011-11-03 11:00:00,19.56,19.77,19.55,19.75,92700.0,12.3812,12.5141,12.3749,12.5015,92700.0
2011-11-03 11:30:00,19.75,19.81,19.7,19.76,97500.0,12.5015,12.5394,12.4698,12.5078,97500.0
2011-11-03 12:00:00,19.75,19.79,19.74,19.79,97650.0,12.5015,12.5268,12.4951,12.5268,97650.0
2011-11-03 12:30:00,19.79,19.8,19.71,19.77,84300.0,12.5268,12.5331,12.4761,12.5141,84300.0
2011-11-03 13:00:00,19.75,19.84,19.73,19.83,85350.0,12.5015,12.5584,12.4888,12.5521,85350.0
2011-11-03 13:30:00,19.83,19.93,19.81,19.83,112800.0,12.5521,12.6154,12.5394,12.5521,112800.0
2011-11-03 14:00:00,19.83,19.89,19.73,19.75,67800.0,12.5521,12.5901,12.4888,12.5015,67800.0
2011-11-03 14:30:00,19.75,19.77,19.73,19.77,92250.0,12.5015,12.5141,12.4888,12.5141,92250.0
2011-11-03 15:00:00,19.75,19.82,19.75,19.81,124800.0,12.5015,12.5458,12.5015,12.5394,124800.0
2011-11-03 15:30:00,19.8,19.84,19.75,19.79,255300.0,12.5331,12.5584,12.5015,12.5268,255300.0
2011-11-04 09:30:00,19.64,19.72,19.57,19.7,69450.0,12.4318,12.4825,12.3875,12.4698,69450.0
2011-11-04 10:00:00,19.7,19.7,19.53,19.55,70500.0,12.4698,12.4698,12.3622,12.3749,70500.0
2011-11-04 10:30:00,19.53,19.58,19.47,19.53,63900.0,12.3622,12.3939,12.3242,12.3622,63900.0
2011-11-04 11:00:00,19.53,19.56,19.45,19.49,54600.0,12.3622,12.3812,12.3116,12.3369,54600.0
2011-11-04 11:30:00,19.49,19.52,19.45,19.5,45450.0,12.3369,12.3559,12.3116,12.3432,45450.0
2011-11-04 12:00:00,19.48,19.6,19.48,19.57,37500.0,12.3306,12.4065,12.3306,12.3875,37500.0
2011-11-04 12:30:00,19.57,19.58,19.52,19.55,33900.0,12.3875,12.3939,12.3559,12.3749,33900.0
2011-11-04 13:00:00,19.55,19.66,19.54,19.65,43200.0,12.3749,12.4445,12.3685,12.4382,43200.0
2011-11-04 13:30:00,19.66,19.75,19.63,19.75,50100.0,12.4445,12.5015,12.4255,12.5015,50100.0
2011-11-04 14:00:00,19.75,19.75,19.68,19.69,76050.0,12.5015,12.5015,12.4572,12.4635,76050.0
2011-11-04 14:30:00,19.69,19.69,19.63,19.63,100200.0,12.4635,12.4635,12.4255,12.4255,100200.0
2011-11-04 15:00:00,19.63,19.63,19.55,19.61,83250.0,12.4255,12.4255,12.3749,12.4128,83250.0
2011-11-04 15:30:00,19.6,19.66,19.55,19.6,159150.0,12.4065,12.4445,12.3749,12.4065,159150.0
2011-11-07 09:30:00,19.73,19.73,19.59,19.6,63000.0,12.4888,12.4888,12.4002,12.4065,63000.0
2011-11-07 10:00:00,19.61,19.62,19.52,19.52,93450.0,12.4128,12.4192,12.3559,12.3559,93450.0
2011-11-07 10:30:00,19.51,19.51,19.27,19.31,93450.0,12.3495,12.3495,12.1976,12.223,93450.0
2011-11-07 11:00:00,19.3,19.45,19.29,19.37,79800.0,12.2166,12.3116,12.2103,12.2609,79800.0
2011-11-07 11:30:00,19.37,19.44,19.35,19.41,34950.0,12.2609,12.3052,12.2483,12.2862,34950.0
2011-11-07 12:00:00,19.41,19.43,19.28,19.28,31950.0,12.2862,12.2989,12.204,12.204,31950.0
2011-11-07 12:30:00,19.29,19.31,19.26,19.27,91500.0,12.2103,12.223,12.1913,12.1976,91500.0
2011-11-07 13:00:00,19.27,19.35,19.27,19.35,62100.0,12.1976,12.2483,12.1976,12.2483,62100.0
2011-11-07 13:30:00,19.34,19.52,19.34,19.52,47700.0,12.2419,12.3559,12.2419,12.3559,47700.0
2011-11-07 14:00:00,19.52,19.57,19.48,19.57,61800.0,12.3559,12.3875,12.3306,12.3875,61800.0
2011-11-07 14:30:00,19.57,19.59,19.55,19.57,75450.0,12.3875,12.4002,12.3749,12.3875,75450.0
2011-11-07 15:00:00,19.56,19.62,19.56,19.57,86700.0,12.3812,12.4192,12.3812,12.3875,86700.0
2011-11-07 15:30:00,19.57,19.62,19.53,19.57,246900.0,12.3875,12.4192,12.3622,12.3875,246900.0
2011-11-08 09:30:00,19.43,19.49,18.95,19.23,210000.0,12.2989,12.3369,11.9951,12.1723,210000.0
2011-11-08 10:00:00,19.21,19.24,19.01,19.04,115800.0,12.1597,12.1786,12.0331,12.052,115800.0
2011-11-08 10:30:00,19.04,19.12,18.93,18.97,97050.0,12.052,12.1027,11.9824,12.0077,97050.0
2011-11-08 11:00:00,18.97,19.0,18.77,18.85,138900.0,12.0077,12.0267,11.8811,11.9318,138900.0
2011-11-08 11:30:00,18.85,19.0,18.81,18.91,65700.0,11.9318,12.0267,11.9065,11.9698,65700.0
2011-11-08 12:00:00,18.92,18.97,18.89,18.89,48600.0,11.9761,12.0077,11.9571,11.9571,48600.0
2011-11-08 12:30:00,18.89,18.98,18.88,18.93,89250.0,11.9571,12.0141,11.9508,11.9824,89250.0
2011-11-08 13:00:00,18.92,18.92,18.85,18.87,76650.0,11.9761,11.9761,11.9318,11.9444,76650.0
2011-11-08 13:30:00,18.87,19.14,18.87,19.11,73950.0,11.9444,12.1153,11.9444,12.0964,73950.0
2011-11-08 14:00:00,19.12,19.22,19.11,19.22,59250.0,12.1027,12.166,12.0964,12.166,59250.0
2011-11-08 14:30:00,19.22,19.25,19.15,19.19,94950.0,12.166,12.185,12.1217,12.147,94950.0
2011-11-08 15:00:00,19.19,19.24,19.1,19.22,123450.0,12.147,12.1786,12.09,12.166,123450.0
2011-11-08 15:30:00,19.22,19.28,19.19,19.23,336450.0,12.166,12.204,12.147,12.1723,336450.0
2011-11-09 09:30:00,18.75,18.95,18.71,18.83,80700.0,11.8685,11.9951,11.8432,11.9191,80700.0
2011-11-09 10:00:00,18.85,18.91,18.77,18.85,83850.0,11.9318,11.9698,11.8811,11.9318,83850.0
2011-11-09 10:30:00,18.85,18.9,18.78,18.83,58800.0,11.9318,11.9634,11.8875,11.9191,58800.0
2011-11-09 11:00:00,18.82,18.89,18.78,18.89,49500.0,11.9128,11.9571,11.8875,11.9571,49500.0
2011-11-09 11:30:00,18.89,19.0,18.87,18.97,37950.0,11.9571,12.0267,11.9444,12.0077,37950.0
2011-11-09 12:00:00,18.96,18.99,18.92,18.94,25650.0,12.0014,12.0204,11.9761,11.9887,25650.0
2011-11-09 12:30:00,18.93,19.0,18.93,18.99,22500.0,11.9824,12.0267,11.9824,12.0204,22500.0
2011-11-09 13:00:00,18.99,19.02,18.9,18.93,27000.0,12.0204,12.0394,11.9634,11.9824,27000.0
2011-11-09 13:30:00,18.92,18.93,18.79,18.83,38400.0,11.9761,11.9824,11.8938,11.9191,38400.0
2011-11-09 14:00:00,18.83,18.84,18.7,18.78,86550.0,11.9191,11.9254,11.8368,11.8875,86550.0
2011-11-09 14:30:00,18.77,18.87,18.75,18.83,45300.0,11.8811,11.9444,11.8685,11.9191,45300.0
2011-11-09 15:00:00,18.83,18.9,18.81,18.87,60600.0,11.9191,11.9634,11.9065,11.9444,60600.0
2011-11-09 15:30:00,18.86,18.9,18.78,18.85,258000.0,11.9381,11.9634,11.8875,11.9318,258000.0
2011-11-10 09:30:00,18.97,19.04,18.85,18.85,93000.0,12.0077,12.052,11.9318,11.9318,93000.0
2011-11-10 10:00:00,18.85,18.92,18.82,18.83,91950.0,11.9318,11.9761,11.9128,11.9191,91950.0
2011-11-10 10:30:00,18.83,18.85,18.78,18.8,241500.0,11.9191,11.9318,11.8875,11.9001,241500.0
2011-11-10 11:00:00,18.79,18.87,18.79,18.81,61650.0,11.8938,11.9444,11.8938,11.9065,61650.0
2011-11-10 11:30:00,18.81,18.92,18.81,18.91,83250.0,11.9065,11.9761,11.9065,11.9698,83250.0
2011-11-10 12:00:00,18.9,18.95,18.87,18.93,76800.0,11.9634,11.9951,11.9444,11.9824,76800.0
2011-11-10 12:30:00,18.92,18.99,18.89,18.97,55800.0,11.9761,12.0204,11.9571,12.0077,55800.0
2011-11-10 13:00:00,18.97,19.05,18.96,18.96,47550.0,12.0077,12.0584,12.0014,12.0014,47550.0
2011-11-10 13:30:00,18.95,18.97,18.89,18.96,99300.0,11.9951,12.0077,11.9571,12.0014,99300.0
2011-11-10 14:00:00,18.97,18.97,18.87,18.9,87750.0,12.0077,12.0077,11.9444,11.9634,87750.0
2011-11-10 14:30:00,18.91,18.94,18.85,18.85,83250.0,11.9698,11.9887,11.9318,11.9318,83250.0
2011-11-10 15:00:00,18.85,18.97,18.83,18.95,128100.0,11.9318,12.0077,11.9191,11.9951,128100.0
2011-11-10 15:30:00,18.95,19.02,18.87,18.99,394200.0,11.9951,12.0394,11.9444,12.0204,394200.0
2011-11-11 09:30:00,19.15,19.37,19.15,19.36,124350.0,12.1217,12.2609,12.1217,12.2546,124350.0
2011-11-11 10:00:00,19.36,19.45,19.35,19.45,66600.0,12.2546,12.3116,12.2483,12.3116,66600.0
2011-11-11 10:30:00,19.44,19.53,19.44,19.53,48600.0,12.3052,12.3622,12.3052,12.3622,48600.0
2011-11-11 11:00:00,19.54,19.57,19.51,19.53,45300.0,12.3685,12.3875,12.3495,12.3622,45300.0
2011-11-11 11:30:00,19.53,19.54,19.49,19.51,63300.0,12.3622,12.3685,12.3369,12.3495,63300.0
2011-11-11 12:00:00,19.52,19.53,19.5,19.52,59250.0,12.3559,12.3622,12.3432,12.3559,59250.0
2011-11-11 12:30:00,19.51,19.52,19.44,19.45,58500.0,12.3495,12.3559,12.3052,12.3116,58500.0
2011-11-11 13:00:00,19.45,19.51,19.45,19.49,42750.0,12.3116,12.3495,12.3116,12.3369,42750.0
2011-11-11 13:30:00,19.5,19.57,19.5,19.56,70950.0,12.3432,12.3875,12.3432,12.3812,70950.0
2011-11-11 14:00:00,19.56,19.62,19.55,19.61,91950.0,12.3812,12.4192,12.3749,12.4128,91950.0
2011-11-11 14:30:00,19.61,19.63,19.54,19.56,45750.0,12.4128,12.4255,12.3685,12.3812,45750.0
2011-11-11 15:00:00,19.55,19.55,19.49,19.53,39000.0,12.3749,12.3749,12.3369,12.3622,39000.0
2011-11-11 15:30:00,19.53,19.61,19.51,19.6,196350.0,12.3622,12.4128,12.3495,12.4065,196350.0
2011-11-14 09:30:00,19.55,19.65,19.47,19.52,85650.0,12.3749,12.4382,12.3242,12.3559,85650.0
2011-11-14 10:00:00,19.5,19.6,19.48,19.58,48150.0,12.3432,12.4065,12.3306,12.3939,48150.0
2011-11-14 10:30:00,19.59,19.63,19.53,19.61,58350.0,12.4002,12.4255,12.3622,12.4128,58350.0
2011-11-14 11:00:00,19.61,19.7,19.61,19.64,62400.0,12.4128,12.4698,12.4128,12.4318,62400.0
2011-11-14 11:30:00,19.65,19.67,19.53,19.55,46350.0,12.4382,12.4508,12.3622,12.3749,46350.0
2011-11-14 12:00:00,19.57,19.57,19.42,19.44,36000.0,12.3875,12.3875,12.2926,12.3052,36000.0
2011-11-14 12:30:00,19.43,19.47,19.41,19.45,31950.0,12.2989,12.3242,12.2862,12.3116,31950.0
2011-11-14 13:00:00,19.43,19.55,19.43,19.55,29550.0,12.2989,12.3749,12.2989,12.3749,29550.0
2011-11-14 13:30:00,19.54,19.59,19.53,19.55,38400.0,12.3685,12.4002,12.3622,12.3749,38400.0
2011-11-14 14:00:00,19.55,19.59,19.53,19.57,44550.0,12.3749,12.4002,12.3622,12.3875,44550.0
2011-11-14 14:30:00,19.58,19.59,19.51,19.51,40500.0,12.3939,12.4002,12.3495,12.3495,40500.0
2011-11-14 15:00:00,19.51,19.52,19.45,19.47,62700.0,12.3495,12.3559,12.3116,12.3242,62700.0
2011-11-14 15:30:00,19.47,19.52,19.46,19.5,183900.0,12.3242,12.3559,12.3179,12.3432,183900.0
2011-11-15 09:30:00,19.4,19.71,19.38,19.58,84450.0,12.2799,12.4761,12.2673,12.3939,84450.0
2011-11-15 10:00:00,19.57,19.59,19.44,19.51,43350.0,12.3875,12.4002,12.3052,12.3495,43350.0
2011-11-15 10:30:00,19.51,19.53,19.43,19.44,54900.0,12.3495,12.3622,12.2989,12.3052,54900.0
2011-11-15 11:00:00,19.45,19.51,19.42,19.43,26250.0,12.3116,12.3495,12.2926,12.2989,26250.0
2011-11-15 11:30:00,19.41,19.43,19.37,19.41,46500.0,12.2862,12.2989,12.2609,12.2862,46500.0
2011-11-15 12:00:00,19.42,19.53,19.4,19.51,100350.0,12.2926,12.3622,12.2799,12.3495,100350.0
2011-11-15 12:30:00,19.52,19.61,19.51,19.57,39450.0,12.3559,12.4128,12.3495,12.3875,39450.0
2011-11-15 13:00:00,19.58,19.62,19.55,19.59,31350.0,12.3939,12.4192,12.3749,12.4002,31350.0
2011-11-15 13:30:00,19.6,19.71,19.6,19.71,47400.0,12.4065,12.4761,12.4065,12.4761,47400.0
2011-11-15 14:00:00,19.71,19.73,19.68,19.69,40950.0,12.4761,12.4888,12.4572,12.4635,40950.0
2011-11-15 14:30:00,19.69,19.73,19.69,19.71,47100.0,12.4635,12.4888,12.4635,12.4761,47100.0
2011-11-15 15:00:00,19.71,19.76,19.71,19.73,55050.0,12.4761,12.5078,12.4761,12.4888,55050.0
2011-11-15 15:30:00,19.73,19.73,19.66,19.67,132450.0,12.4888,12.4888,12.4445,12.4508,132450.0
2011-11-16 09:30:00,19.59,19.65,19.43,19.63,124650.0,12.4002,12.4382,12.2989,12.4255,124650.0
2011-11-16 10:00:00,19.64,19.72,19.58,19.7,88950.0,12.4318,12.4825,12.3939,12.4698,88950.0
2011-11-16 10:30:00,19.67,19.75,19.65,19.75,71850.0,12.4508,12.5015,12.4382,12.5015,71850.0
2011-11-16 11:00:00,19.75,19.8,19.74,19.75,77550.0,12.5015,12.5331,12.4951,12.5015,77550.0
2011-11-16 11:30:00,19.75,19.77,19.73,19.77,48900.0,12.5015,12.5141,12.4888,12.5141,48900.0
2011-11-16 12:00:00,19.77,19.79,19.74,19.74,49800.0,12.5141,12.5268,12.4951,12.4951,49800.0
2011-11-16 12:30:00,19.75,19.8,19.75,19.79,49200.0,12.5015,12.5331,12.5015,12.5268,49200.0
2011-11-16 13:00:00,19.79,19.83,19.79,19.83,36150.0,12.5268,12.5521,12.5268,12.5521,36150.0
2011-11-16 13:30:00,19.84,19.89,19.83,19.87,51450.0,12.5584,12.5901,12.5521,12.5774,51450.0
2011-11-16 14:00:00,19.86,19.88,19.82,19.87,48150.0,12.5711,12.5838,12.5458,12.5774,48150.0
2011-11-16 14:30:00,19.86,19.92,19.84,19.87,71550.0,12.5711,12.6091,12.5584,12.5774,71550.0
2011-11-16 15:00:00,19.87,19.9,19.73,19.73,122100.0,12.5774,12.5964,12.4888,12.4888,122100.0
2011-11-16 15:30:00,19.73,19.74,19.63,19.68,294450.0,12.4888,12.4951,12.4255,12.4572,294450.0
2011-11-17 09:30:00,19.71,19.71,19.59,19.71,73200.0,12.4761,12.4761,12.4002,12.4761,73200.0
2011-11-17 10:00:00,19.69,19.71,19.63,19.71,48750.0,12.4635,12.4761,12.4255,12.4761,48750.0
2011-11-17 10:30:00,19.71,19.78,19.64,19.75,23400.0,12.4761,12.5205,12.4318,12.5015,23400.0
2011-11-17 11:00:00,19.74,19.79,19.68,19.77,23250.0,12.4951,12.5268,12.4572,12.5141,23250.0
2011-11-17 11:30:00,19.77,19.83,19.75,19.79,31650.0,12.5141,12.5521,12.5015,12.5268,31650.0
2011-11-17 12:00:00,19.8,19.81,19.71,19.71,19500.0,12.5331,12.5394,12.4761,12.4761,19500.0
2011-11-17 12:30:00,19.69,19.69,19.52,19.56,83400.0,12.4635,12.4635,12.3559,12.3812,83400.0
2011-11-17 13:00:00,19.56,19.58,19.49,19.56,55200.0,12.3812,12.3939,12.3369,12.3812,55200.0
2011-11-17 13:30:00,19.57,19.63,19.47,19.63,66900.0,12.3875,12.4255,12.3242,12.4255,66900.0
2011-11-17 14:00:00,19.61,19.67,19.56,19.61,68550.0,12.4128,12.4508,12.3812,12.4128,68550.0
2011-11-17 14:30:00,19.6,19.65,19.57,19.63,47400.0,12.4065,12.4382,12.3875,12.4255,47400.0
2011-11-17 15:00:00,19.62,19.69,19.61,19.67,118950.0,12.4192,12.4635,12.4128,12.4508,118950.0
2011-11-17 15:30:00,19.67,19.74,19.62,19.71,285750.0,12.4508,12.4951,12.4192,12.4761,285750.0
2011-11-18 09:30:00,19.81,19.81,19.6,19.69,81000.0,12.5394,12.5394,12.4065,12.4635,81000.0
2011-11-18 10:00:00,19.71,19.72,19.61,19.69,53100.0,12.4761,12.4825,12.4128,12.4635,53100.0
2011-11-18 10:30:00,19.67,19.73,19.65,19.71,39300.0,12.4508,12.4888,12.4382,12.4761,39300.0
2011-11-18 11:00:00,19.71,19.71,19.59,19.61,48900.0,12.4761,12.4761,12.4002,12.4128,48900.0
2011-11-18 11:30:00,19.62,19.62,19.55,19.59,38400.0,12.4192,12.4192,12.3749,12.4002,38400.0
2011-11-18 12:00:00,19.6,19.63,19.52,19.63,79200.0,12.4065,12.4255,12.3559,12.4255,79200.0
2011-11-18 12:30:00,19.62,19.64,19.59,19.59,25950.0,12.4192,12.4318,12.4002,12.4002,25950.0
2011-11-18 13:00:00,19.59,19.63,19.57,19.61,28500.0,12.4002,12.4255,12.3875,12.4128,28500.0
2011-11-18 13:30:00,19.61,19.69,19.61,19.65,42150.0,12.4128,12.4635,12.4128,12.4382,42150.0
2011-11-18 14:00:00,19.64,19.71,19.63,19.67,47250.0,12.4318,12.4761,12.4255,12.4508,47250.0
2011-11-18 14:30:00,19.67,19.69,19.63,19.65,29550.0,12.4508,12.4635,12.4255,12.4382,29550.0
2011-11-18 15:00:00,19.64,19.67,19.61,19.63,43200.0,12.4318,12.4508,12.4128,12.4255,43200.0
2011-11-18 15:30:00,19.63,19.66,19.58,19.61,210750.0,12.4255,12.4445,12.3939,12.4128,210750.0
2011-11-21 09:30:00,19.39,19.39,19.32,19.35,48450.0,12.2736,12.2736,12.2293,12.2483,48450.0
2011-11-21 10:00:00,19.35,19.4,19.32,19.35,32700.0,12.2483,12.2799,12.2293,12.2483,32700.0
2011-11-21 10:30:00,19.33,19.35,19.24,19.25,43050.0,12.2356,12.2483,12.1786,12.185,43050.0
2011-11-21 11:00:00,19.25,19.29,19.21,19.23,110850.0,12.185,12.2103,12.1597,12.1723,110850.0
2011-11-21 11:30:00,19.23,19.29,19.17,19.28,145950.0,12.1723,12.2103,12.1343,12.204,145950.0
2011-11-21 12:00:00,19.28,19.32,19.26,19.26,42600.0,12.204,12.2293,12.1913,12.1913,42600.0
2011-11-21 12:30:00,19.26,19.27,19.2,19.22,22800.0,12.1913,12.1976,12.1533,12.166,22800.0
2011-11-21 13:00:00,19.22,19.29,19.22,19.23,56250.0,12.166,12.2103,12.166,12.1723,56250.0
2011-11-21 13:30:00,19.24,19.24,19.17,19.17,23550.0,12.1786,12.1786,12.1343,12.1343,23550.0
2011-11-21 14:00:00,19.17,19.29,19.15,19.25,33450.0,12.1343,12.2103,12.1217,12.185,33450.0
2011-11-21 14:30:00,19.25,19.29,19.23,19.24,57300.0,12.185,12.2103,12.1723,12.1786,57300.0
2011-11-21 15:00:00,19.25,19.37,19.21,19.35,75750.0,12.185,12.2609,12.1597,12.2483,75750.0
2011-11-21 15:30:00,19.36,19.38,19.25,19.25,143550.0,12.2546,12.2673,12.185,12.185,143550.0
2011-11-22 09:30:00,19.27,19.35,19.23,19.29,54750.0,12.1976,12.2483,12.1723,12.2103,54750.0
2011-11-22 10:00:00,19.29,19.36,19.25,19.36,24600.0,12.2103,12.2546,12.185,12.2546,24600.0
2011-11-22 10:30:00,19.36,19.37,19.15,19.2,53850.0,12.2546,12.2609,12.1217,12.1533,53850.0
2011-11-22 11:00:00,19.21,19.23,19.17,19.17,43500.0,12.1597,12.1723,12.1343,12.1343,43500.0
2011-11-22 11:30:00,19.17,19.19,19.11,19.19,31650.0,12.1343,12.147,12.0964,12.147,31650.0
2011-11-22 12:00:00,19.19,19.29,19.19,19.21,31800.0,12.147,12.2103,12.147,12.1597,31800.0
2011-11-22 12:30:00,19.21,19.28,19.2,19.26,27450.0,12.1597,12.204,12.1533,12.1913,27450.0
2011-11-22 13:00:00,19.27,19.34,19.27,19.31,40950.0,12.1976,12.2419,12.1976,12.223,40950.0
2011-11-22 13:30:00,19.31,19.31,19.19,19.19,58500.0,12.223,12.223,12.147,12.147,58500.0
2011-11-22 14:00:00,19.19,19.22,19.13,19.15,46350.0,12.147,12.166,12.109,12.1217,46350.0
2011-11-22 14:30:00,19.15,19.16,19.07,19.09,58050.0,12.1217,12.128,12.071,12.0837,58050.0
2011-11-22 15:00:00,19.09,19.1,19.06,19.07,70050.0,12.0837,12.09,12.0647,12.071,70050.0
2011-11-22 15:30:00,19.07,19.13,19.03,19.05,174600.0,12.071,12.109,12.0457,12.0584,174600.0
2011-11-23 09:30:00,18.89,18.97,18.76,18.91,45750.0,11.9571,12.0077,11.8748,11.9698,45750.0
2011-11-23 10:00:00,18.89,18.9,18.83,18.86,32400.0,11.9571,11.9634,11.9191,11.9381,32400.0
2011-11-23 10:30:00,18.85,18.92,18.84,18.89,43050.0,11.9318,11.9761,11.9254,11.9571,43050.0
2011-11-23 11:00:00,18.88,18.89,18.79,18.81,40800.0,11.9508,11.9571,11.8938,11.9065,40800.0
2011-11-23 11:30:00,18.8,18.9,18.77,18.89,43950.0,11.9001,11.9634,11.8811,11.9571,43950.0
2011-11-23 12:00:00,18.89,18.89,18.8,18.8,21600.0,11.9571,11.9571,11.9001,11.9001,21600.0
2011-11-23 12:30:00,18.8,18.83,18.77,18.81,26550.0,11.9001,11.9191,11.8811,11.9065,26550.0
2011-11-23 13:00:00,18.81,18.81,18.76,18.77,27600.0,11.9065,11.9065,11.8748,11.8811,27600.0
2011-11-23 13:30:00,18.78,18.8,18.75,18.77,28350.0,11.8875,11.9001,11.8685,11.8811,28350.0
2011-11-23 14:00:00,18.77,18.79,18.71,18.73,41850.0,11.8811,11.8938,11.8432,11.8558,41850.0
2011-11-23 14:30:00,18.75,18.81,18.75,18.78,48600.0,11.8685,11.9065,11.8685,11.8875,48600.0
2011-11-23 15:00:00,18.77,18.84,18.77,18.8,53250.0,11.8811,11.9254,11.8811,11.9001,53250.0
2011-11-23 15:30:00,18.8,18.88,18.75,18.77,125850.0,11.9001,11.9508,11.8685,11.8811,125850.0
2011-11-25 09:30:00,18.77,18.84,18.75,18.79,30000.0,11.8811,11.9254,11.8685,11.8938,30000.0
2011-11-25 10:00:00,18.78,18.89,18.76,18.84,22350.0,11.8875,11.9571,11.8748,11.9254,22350.0
2011-11-25 10:30:00,18.84,18.87,18.83,18.85,12750.0,11.9254,11.9444,11.9191,11.9318,12750.0
2011-11-25 11:00:00,18.85,18.99,18.82,18.96,26250.0,11.9318,12.0204,11.9128,12.0014,26250.0
2011-11-25 11:30:00,18.97,19.0,18.81,18.83,32550.0,12.0077,12.0267,11.9065,11.9191,32550.0
2011-11-25 12:00:00,18.83,18.83,18.73,18.75,51750.0,11.9191,11.9191,11.8558,11.8685,51750.0
2011-11-25 12:30:00,18.76,18.81,18.74,18.76,79350.0,11.8748,11.9065,11.8621,11.8748,79350.0
2011-11-28 09:30:00,19.13,19.25,19.11,19.19,102450.0,12.109,12.185,12.0964,12.147,102450.0
2011-11-28 10:00:00,19.18,19.24,19.15,19.23,33600.0,12.1407,12.1786,12.1217,12.1723,33600.0
2011-11-28 10:30:00,19.23,19.3,19.2,19.29,47550.0,12.1723,12.2166,12.1533,12.2103,47550.0
2011-11-28 11:00:00,19.29,19.29,19.23,19.24,37500.0,12.2103,12.2103,12.1723,12.1786,37500.0
2011-11-28 11:30:00,19.24,19.27,19.16,19.17,36150.0,12.1786,12.1976,12.128,12.1343,36150.0
2011-11-28 12:00:00,19.17,19.18,19.1,19.1,32400.0,12.1343,12.1407,12.09,12.09,32400.0
2011-11-28 12:30:00,19.1,19.11,19.04,19.05,36450.0,12.09,12.0964,12.052,12.0584,36450.0
2011-11-28 13:00:00,19.04,19.09,19.01,19.09,28650.0,12.052,12.0837,12.0331,12.0837,28650.0
2011-11-28 13:30:00,19.09,19.1,19.04,19.05,42900.0,12.0837,12.09,12.052,12.0584,42900.0
2011-11-28 14:00:00,19.05,19.13,19.05,19.08,57600.0,12.0584,12.109,12.0584,12.0774,57600.0
2011-11-28 14:30:00,19.09,19.09,19.01,19.02,41700.0,12.0837,12.0837,12.0331,12.0394,41700.0
2011-11-28 15:00:00,19.02,19.05,18.91,18.97,90150.0,12.0394,12.0584,11.9698,12.0077,90150.0
2011-11-28 15:30:00,18.97,19.03,18.94,19.02,188550.0,12.0077,12.0457,11.9887,12.0394,188550.0
2011-11-29 09:30:00,19.15,19.29,19.1,19.24,144150.0,12.1217,12.2103,12.09,12.1786,144150.0
2011-11-29 10:00:00,19.24,19.43,19.24,19.4,59550.0,12.1786,12.2989,12.1786,12.2799,59550.0
2011-11-29 10:30:00,19.4,19.44,19.38,19.41,31350.0,12.2799,12.3052,12.2673,12.2862,31350.0
2011-11-29 11:00:00,19.39,19.45,19.34,19.45,45600.0,12.2736,12.3116,12.2419,12.3116,45600.0
2011-11-29 11:30:00,19.45,19.53,19.45,19.47,48150.0,12.3116,12.3622,12.3116,12.3242,48150.0
2011-11-29 12:00:00,19.45,19.6,19.45,19.6,38700.0,12.3116,12.4065,12.3116,12.4065,38700.0
2011-11-29 12:30:00,19.59,19.59,19.43,19.47,32550.0,12.4002,12.4002,12.2989,12.3242,32550.0
2011-11-29 13:00:00,19.45,19.49,19.41,19.47,26100.0,12.3116,12.3369,12.2862,12.3242,26100.0
2011-11-29 13:30:00,19.46,19.49,19.39,19.41,30900.0,12.3179,12.3369,12.2736,12.2862,30900.0
2011-11-29 14:00:00,19.4,19.41,19.36,19.4,40200.0,12.2799,12.2862,12.2546,12.2799,40200.0
2011-11-29 14:30:00,19.39,19.47,19.37,19.45,38100.0,12.2736,12.3242,12.2609,12.3116,38100.0
2011-11-29 15:00:00,19.45,19.54,19.44,19.51,46050.0,12.3116,12.3685,12.3052,12.3495,46050.0
2011-11-29 15:30:00,19.51,19.55,19.49,19.51,135450.0,12.3495,12.3749,12.3369,12.3495,135450.0
2011-11-30 09:30:00,20.02,20.07,19.93,20.01,131700.0,12.6724,12.704,12.6154,12.666,131700.0
2011-11-30 10:00:00,20.01,20.09,19.98,20.01,57750.0,12.666,12.7167,12.6471,12.666,57750.0
2011-11-30 10:30:00,20.01,20.05,20.0,20.04,36600.0,12.666,12.6914,12.6597,12.685,36600.0
2011-11-30 11:00:00,20.03,20.04,19.93,19.94,41100.0,12.6787,12.685,12.6154,12.6217,41100.0
2011-11-30 11:30:00,19.95,19.97,19.79,19.83,135000.0,12.6281,12.6407,12.5268,12.5521,135000.0
2011-11-30 12:00:00,19.84,19.88,19.83,19.86,29550.0,12.5584,12.5838,12.5521,12.5711,29550.0
2011-11-30 12:30:00,19.87,19.9,19.86,19.88,35550.0,12.5774,12.5964,12.5711,12.5838,35550.0
2011-11-30 13:00:00,19.87,19.91,19.86,19.87,30150.0,12.5774,12.6027,12.5711,12.5774,30150.0
2011-11-30 13:30:00,19.87,19.89,19.85,19.87,37050.0,12.5774,12.5901,12.5648,12.5774,37050.0
2011-11-30 14:00:00,19.87,19.87,19.83,19.83,49950.0,12.5774,12.5774,12.5521,12.5521,49950.0
2011-11-30 14:30:00,19.84,19.85,19.77,19.79,45900.0,12.5584,12.5648,12.5141,12.5268,45900.0
2011-11-30 15:00:00,19.79,19.83,19.75,19.81,94950.0,12.5268,12.5521,12.5015,12.5394,94950.0
2011-11-30 15:30:00,19.81,19.97,19.79,19.96,210450.0,12.5394,12.6407,12.5268,12.6344,210450.0
2011-12-01 09:30:00,19.95,20.14,19.86,20.11,73050.0,12.6281,12.7483,12.5711,12.7293,73050.0
2011-12-01 10:00:00,20.12,20.15,20.03,20.04,73350.0,12.7357,12.7547,12.6787,12.685,73350.0
2011-12-01 10:30:00,20.04,20.08,19.96,20.07,52050.0,12.685,12.7103,12.6344,12.704,52050.0
2011-12-01 11:00:00,20.08,20.15,20.04,20.07,42600.0,12.7103,12.7547,12.685,12.704,42600.0
2011-12-01 11:30:00,20.07,20.1,20.02,20.09,71700.0,12.704,12.723,12.6724,12.7167,71700.0
2011-12-01 12:00:00,20.1,20.13,20.08,20.1,38550.0,12.723,12.742,12.7103,12.723,38550.0
2011-12-01 12:30:00,20.11,20.11,20.05,20.05,26400.0,12.7293,12.7293,12.6914,12.6914,26400.0
2011-12-01 13:00:00,20.05,20.09,20.02,20.09,27750.0,12.6914,12.7167,12.6724,12.7167,27750.0
2011-12-01 13:30:00,20.09,20.1,20.07,20.09,32400.0,12.7167,12.723,12.704,12.7167,32400.0
2011-12-01 14:00:00,20.09,20.09,20.01,20.05,59100.0,12.7167,12.7167,12.666,12.6914,59100.0
2011-12-01 14:30:00,20.05,20.06,19.98,20.04,66900.0,12.6914,12.6977,12.6471,12.685,66900.0
2011-12-01 15:00:00,20.04,20.07,19.99,20.05,108450.0,12.685,12.704,12.6534,12.6914,108450.0
2011-12-01 15:30:00,20.05,20.06,19.84,19.84,284400.0,12.6914,12.6977,12.5584,12.5584,284400.0
2011-12-02 09:30:00,19.01,19.37,18.67,19.15,1379250.0,12.0331,12.2609,11.8178,12.1217,1379250.0
2011-12-02 10:00:00,19.15,19.31,19.14,19.21,610500.0,12.1217,12.223,12.1153,12.1597,610500.0
2011-12-02 10:30:00,19.21,19.29,19.12,19.13,424950.0,12.1597,12.2103,12.1027,12.109,424950.0
2011-12-02 11:00:00,19.13,19.14,18.95,19.03,363900.0,12.109,12.1153,11.9951,12.0457,363900.0
2011-12-02 11:30:00,19.03,19.06,18.93,19.03,325950.0,12.0457,12.0647,11.9824,12.0457,325950.0
2011-12-02 12:00:00,19.03,19.05,18.95,18.97,236400.0,12.0457,12.0584,11.9951,12.0077,236400.0
2011-12-02 12:30:00,18.97,19.15,18.95,19.15,231300.0,12.0077,12.1217,11.9951,12.1217,231300.0
2011-12-02 13:00:00,19.15,19.25,19.14,19.17,244500.0,12.1217,12.185,12.1153,12.1343,244500.0
2011-12-02 13:30:00,19.17,19.17,19.04,19.08,236400.0,12.1343,12.1343,12.052,12.0774,236400.0
2011-12-02 14:00:00,19.08,19.1,19.04,19.08,273900.0,12.0774,12.09,12.052,12.0774,273900.0
2011-12-02 14:30:00,19.08,19.11,19.03,19.03,241800.0,12.0774,12.0964,12.0457,12.0457,241800.0
2011-12-02 15:00:00,19.03,19.03,18.93,18.95,364500.0,12.0457,12.0457,11.9824,11.9951,364500.0
2011-12-02 15:30:00,18.95,19.03,18.94,19.01,896550.0,11.9951,12.0457,11.9887,12.0331,896550.0
2011-12-05 09:30:00,19.27,19.33,19.17,19.31,173850.0,12.1976,12.2356,12.1343,12.223,173850.0
2011-12-05 10:00:00,19.29,19.37,19.27,19.36,108750.0,12.2103,12.2609,12.1976,12.2546,108750.0
2011-12-05 10:30:00,19.37,19.45,19.36,19.43,111000.0,12.2609,12.3116,12.2546,12.2989,111000.0
2011-12-05 11:00:00,19.43,19.45,19.41,19.43,136350.0,12.2989,12.3116,12.2862,12.2989,136350.0
2011-12-05 11:30:00,19.43,19.45,19.37,19.37,103950.0,12.2989,12.3116,12.2609,12.2609,103950.0
2011-12-05 12:00:00,19.37,19.39,19.28,19.29,55650.0,12.2609,12.2736,12.204,12.2103,55650.0
2011-12-05 12:30:00,19.29,19.32,19.29,19.29,70350.0,12.2103,12.2293,12.2103,12.2103,70350.0
2011-12-05 13:00:00,19.29,19.29,19.23,19.25,95400.0,12.2103,12.2103,12.1723,12.185,95400.0
2011-12-05 13:30:00,19.25,19.28,19.19,19.21,110850.0,12.185,12.204,12.147,12.1597,110850.0
2011-12-05 14:00:00,19.21,19.21,19.13,19.16,100350.0,12.1597,12.1597,12.109,12.128,100350.0
2011-12-05 14:30:00,19.16,19.19,19.14,19.19,118500.0,12.128,12.147,12.1153,12.147,118500.0
2011-12-05 15:00:00,19.19,19.21,19.08,19.14,244800.0,12.147,12.1597,12.0774,12.1153,244800.0
2011-12-05 15:30:00,19.15,19.21,19.09,19.21,370350.0,12.1217,12.1597,12.0837,12.1597,370350.0
2011-12-06 09:30:00,19.22,19.22,19.02,19.05,123000.0,12.166,12.166,12.0394,12.0584,123000.0
2011-12-06 10:00:00,19.03,19.06,18.98,18.99,144750.0,12.0457,12.0647,12.0141,12.0204,144750.0
2011-12-06 10:30:00,18.99,19.01,18.95,18.95,99750.0,12.0204,12.0331,11.9951,11.9951,99750.0
2011-12-06 11:00:00,18.96,19.01,18.94,18.99,133350.0,12.0014,12.0331,11.9887,12.0204,133350.0
2011-12-06 11:30:00,18.99,19.02,18.96,19.0,97500.0,12.0204,12.0394,12.0014,12.0267,97500.0
2011-12-06 12:00:00,19.01,19.01,18.97,18.98,64050.0,12.0331,12.0331,12.0077,12.0141,64050.0
2011-12-06 12:30:00,18.98,19.01,18.98,18.99,49950.0,12.0141,12.0331,12.0141,12.0204,49950.0
2011-12-06 13:00:00,18.99,19.04,18.97,19.03,89850.0,12.0204,12.052,12.0077,12.0457,89850.0
2011-12-06 13:30:00,19.03,19.05,18.98,18.98,119250.0,12.0457,12.0584,12.0141,12.0141,119250.0
2011-12-06 14:00:00,18.98,18.98,18.94,18.95,156750.0,12.0141,12.0141,11.9887,11.9951,156750.0
2011-12-06 14:30:00,18.96,19.13,18.96,19.13,164400.0,12.0014,12.109,12.0014,12.109,164400.0
2011-12-06 15:00:00,19.13,19.14,19.01,19.01,131850.0,12.109,12.1153,12.0331,12.0331,131850.0
2011-12-06 15:30:00,19.02,19.14,19.02,19.09,384750.0,12.0394,12.1153,12.0394,12.0837,384750.0
2011-12-07 09:30:00,19.01,19.05,18.81,18.85,168750.0,12.0331,12.0584,11.9065,11.9318,168750.0
2011-12-07 10:00:00,18.83,18.86,18.79,18.83,101100.0,11.9191,11.9381,11.8938,11.9191,101100.0
2011-12-07 10:30:00,18.83,18.87,18.8,18.86,83400.0,11.9191,11.9444,11.9001,11.9381,83400.0
2011-12-07 11:00:00,18.86,18.98,18.86,18.96,102000.0,11.9381,12.0141,11.9381,12.0014,102000.0
2011-12-07 11:30:00,18.97,19.0,18.92,18.92,92700.0,12.0077,12.0267,11.9761,11.9761,92700.0
2011-12-07 12:00:00,18.93,18.94,18.85,18.93,162300.0,11.9824,11.9887,11.9318,11.9824,162300.0
2011-12-07 12:30:00,18.92,18.94,18.9,18.91,133050.0,11.9761,11.9887,11.9634,11.9698,133050.0
2011-12-07 13:00:00,18.91,18.99,18.91,18.99,252600.0,11.9698,12.0204,11.9698,12.0204,252600.0
2011-12-07 13:30:00,18.98,18.99,18.94,18.97,248700.0,12.0141,12.0204,11.9887,12.0077,248700.0
2011-12-07 14:00:00,18.97,19.07,18.97,19.04,262050.0,12.0077,12.071,12.0077,12.052,262050.0
2011-12-07 14:30:00,19.04,19.05,18.98,19.04,304650.0,12.052,12.0584,12.0141,12.052,304650.0
2011-12-07 15:00:00,19.04,19.15,19.0,19.01,508950.0,12.052,12.1217,12.0267,12.0331,508950.0
2011-12-07 15:30:00,19.01,19.21,18.97,19.0,1920750.0,12.0331,12.1597,12.0077,12.0267,1920750.0
2011-12-08 09:30:00,18.96,19.05,18.85,18.87,235200.0,12.0014,12.0584,11.9318,11.9444,235200.0
2011-12-08 10:00:00,18.87,18.89,18.79,18.83,214350.0,11.9444,11.9571,11.8938,11.9191,214350.0
2011-12-08 10:30:00,18.83,18.89,18.83,18.83,281250.0,11.9191,11.9571,11.9191,11.9191,281250.0
2011-12-08 11:00:00,18.83,18.94,18.81,18.91,310050.0,11.9191,11.9887,11.9065,11.9698,310050.0
2011-12-08 11:30:00,18.91,18.94,18.88,18.93,135600.0,11.9698,11.9887,11.9508,11.9824,135600.0
2011-12-08 12:00:00,18.93,18.94,18.88,18.9,169050.0,11.9824,11.9887,11.9508,11.9634,169050.0
2011-12-08 12:30:00,18.9,18.91,18.83,18.83,146850.0,11.9634,11.9698,11.9191,11.9191,146850.0
2011-12-08 13:00:00,18.83,18.83,18.68,18.71,171150.0,11.9191,11.9191,11.8242,11.8432,171150.0
2011-12-08 13:30:00,18.71,18.73,18.67,18.67,121200.0,11.8432,11.8558,11.8178,11.8178,121200.0
2011-12-08 14:00:00,18.67,18.72,18.59,18.69,138150.0,11.8178,11.8495,11.7672,11.8305,138150.0
2011-12-08 14:30:00,18.69,18.79,18.67,18.76,178500.0,11.8305,11.8938,11.8178,11.8748,178500.0
2011-12-08 15:00:00,18.76,18.95,18.76,18.94,218700.0,11.8748,11.9951,11.8748,11.9887,218700.0
2011-12-08 15:30:00,18.94,19.01,18.8,18.85,573300.0,11.9887,12.0331,11.9001,11.9318,573300.0
2011-12-09 09:30:00,18.95,19.01,18.85,18.89,126900.0,11.9951,12.0331,11.9318,11.9571,126900.0
2011-12-09 10:00:00,18.9,18.93,18.82,18.82,88800.0,11.9634,11.9824,11.9128,11.9128,88800.0
2011-12-09 10:30:00,18.83,18.87,18.77,18.83,138750.0,11.9191,11.9444,11.8811,11.9191,138750.0
2011-12-09 11:00:00,18.83,18.9,18.82,18.83,229500.0,11.9191,11.9634,11.9128,11.9191,229500.0
2011-12-09 11:30:00,18.84,18.86,18.81,18.81,101850.0,11.9254,11.9381,11.9065,11.9065,101850.0
2011-12-09 12:00:00,18.81,18.81,18.77,18.77,68250.0,11.9065,11.9065,11.8811,11.8811,68250.0
2011-12-09 12:30:00,18.77,18.84,18.76,18.84,90750.0,11.8811,11.9254,11.8748,11.9254,90750.0
2011-12-09 13:00:00,18.84,18.92,18.83,18.92,124650.0,11.9254,11.9761,11.9191,11.9761,124650.0
2011-12-09 13:30:00,18.92,18.93,18.91,18.93,60900.0,11.9761,11.9824,11.9698,11.9824,60900.0
2011-12-09 14:00:00,18.93,18.99,18.91,18.99,124200.0,11.9824,12.0204,11.9698,12.0204,124200.0
2011-12-09 14:30:00,18.99,19.12,18.99,19.1,148200.0,12.0204,12.1027,12.0204,12.09,148200.0
2011-12-09 15:00:00,19.1,19.15,19.08,19.15,105300.0,12.09,12.1217,12.0774,12.1217,105300.0
2011-12-09 15:30:00,19.15,19.19,19.09,19.13,321000.0,12.1217,12.147,12.0837,12.109,321000.0
2011-12-12 09:30:00,18.93,18.95,18.77,18.77,188250.0,11.9824,11.9951,11.8811,11.8811,188250.0
2011-12-12 10:00:00,18.78,18.83,18.72,18.73,146400.0,11.8875,11.9191,11.8495,11.8558,146400.0
2011-12-12 10:30:00,18.73,18.76,18.65,18.65,129600.0,11.8558,11.8748,11.8052,11.8052,129600.0
2011-12-12 11:00:00,18.65,18.67,18.53,18.57,136950.0,11.8052,11.8178,11.7292,11.7545,136950.0
2011-12-12 11:30:00,18.57,18.57,18.47,18.53,164550.0,11.7545,11.7545,11.6912,11.7292,164550.0
2011-12-12 12:00:00,18.52,18.53,18.47,18.49,118650.0,11.7229,11.7292,11.6912,11.7039,118650.0
2011-12-12 12:30:00,18.48,18.5,18.45,18.45,101100.0,11.6976,11.7102,11.6786,11.6786,101100.0
2011-12-12 13:00:00,18.45,18.49,18.45,18.49,118200.0,11.6786,11.7039,11.6786,11.7039,118200.0
2011-12-12 13:30:00,18.49,18.53,18.47,18.53,111150.0,11.7039,11.7292,11.6912,11.7292,111150.0
2011-12-12 14:00:00,18.53,18.53,18.48,18.52,130650.0,11.7292,11.7292,11.6976,11.7229,130650.0
2011-12-12 14:30:00,18.51,18.53,18.46,18.53,141150.0,11.7166,11.7292,11.6849,11.7292,141150.0
2011-12-12 15:00:00,18.53,18.55,18.48,18.53,130650.0,11.7292,11.7419,11.6976,11.7292,130650.0
2011-12-12 15:30:00,18.52,18.6,18.49,18.55,400800.0,11.7229,11.7735,11.7039,11.7419,400800.0
2011-12-13 09:30:00,18.57,18.74,18.56,18.68,88800.0,11.8652,11.9738,11.8588,11.9354,88800.0
2011-12-13 10:00:00,18.69,18.77,18.64,18.64,110850.0,11.9418,11.9929,11.9099,11.9099,110850.0
2011-12-13 10:30:00,18.65,18.65,18.52,18.59,143700.0,11.9163,11.9163,11.8332,11.8779,143700.0
2011-12-13 11:00:00,18.59,18.61,18.53,18.6,133050.0,11.8779,11.8907,11.8396,11.8843,133050.0
2011-12-13 11:30:00,18.61,18.65,18.59,18.65,118500.0,11.8907,11.9163,11.8779,11.9163,118500.0
2011-12-13 12:00:00,18.64,18.68,18.63,18.67,81300.0,11.9099,11.9354,11.9035,11.929,81300.0
2011-12-13 12:30:00,18.67,18.68,18.61,18.65,85500.0,11.929,11.9354,11.8907,11.9163,85500.0
2011-12-13 13:00:00,18.65,18.68,18.63,18.64,83850.0,11.9163,11.9354,11.9035,11.9099,83850.0
2011-12-13 13:30:00,18.63,18.69,18.61,18.69,140700.0,11.9035,11.9418,11.8907,11.9418,140700.0
2011-12-13 14:00:00,18.69,18.75,18.62,18.7,161100.0,11.9418,11.9802,11.8971,11.9482,161100.0
2011-12-13 14:30:00,18.69,18.69,18.52,18.55,171750.0,11.9418,11.9418,11.8332,11.8524,171750.0
2011-12-13 15:00:00,18.54,18.57,18.45,18.46,327150.0,11.846,11.8652,11.7885,11.7949,327150.0
2011-12-13 15:30:00,18.46,18.47,18.35,18.42,475200.0,11.7949,11.8013,11.7246,11.7693,475200.0
2011-12-14 09:30:00,18.42,18.49,18.32,18.45,244350.0,11.7693,11.814,11.7054,11.7885,244350.0
2011-12-14 10:00:00,18.45,18.45,18.33,18.37,143250.0,11.7885,11.7885,11.7118,11.7374,143250.0
2011-12-14 10:30:00,18.38,18.42,18.29,18.3,94500.0,11.7438,11.7693,11.6862,11.6926,94500.0
2011-12-14 11:00:00,18.3,18.33,18.25,18.27,86400.0,11.6926,11.7118,11.6607,11.6735,86400.0
2011-12-14 11:30:00,18.27,18.33,18.23,18.27,74400.0,11.6735,11.7118,11.6479,11.6735,74400.0
2011-12-14 12:00:00,18.27,18.35,18.26,18.33,89700.0,11.6735,11.7246,11.6671,11.7118,89700.0
2011-12-14 12:30:00,18.33,18.43,18.33,18.4,89400.0,11.7118,11.7757,11.7118,11.7565,89400.0
2011-12-14 13:00:00,18.4,18.41,18.36,18.41,79500.0,11.7565,11.7629,11.731,11.7629,79500.0
2011-12-14 13:30:00,18.41,18.42,18.32,18.33,104400.0,11.7629,11.7693,11.7054,11.7118,104400.0
2011-12-14 14:00:00,18.33,18.4,18.32,18.35,115350.0,11.7118,11.7565,11.7054,11.7246,115350.0
2011-12-14 14:30:00,18.35,18.35,18.28,18.3,107550.0,11.7246,11.7246,11.6799,11.6926,107550.0
2011-12-14 15:00:00,18.3,18.36,18.28,18.34,165000.0,11.6926,11.731,11.6799,11.7182,165000.0
2011-12-14 15:30:00,18.34,18.34,18.26,18.27,300450.0,11.7182,11.7182,11.6671,11.6735,300450.0
2011-12-15 09:30:00,18.47,18.58,18.43,18.57,144750.0,11.8013,11.8715,11.7757,11.8652,144750.0
2011-12-15 10:00:00,18.57,18.62,18.44,18.47,66900.0,11.8652,11.8971,11.7821,11.8013,66900.0
2011-12-15 10:30:00,18.47,18.53,18.41,18.51,82200.0,11.8013,11.8396,11.7629,11.8268,82200.0
2011-12-15 11:00:00,18.52,18.66,18.52,18.65,76650.0,11.8332,11.9227,11.8332,11.9163,76650.0
2011-12-15 11:30:00,18.65,18.69,18.62,18.67,78900.0,11.9163,11.9418,11.8971,11.929,78900.0
2011-12-15 12:00:00,18.67,18.74,18.67,18.7,110850.0,11.929,11.9738,11.929,11.9482,110850.0
2011-12-15 12:30:00,18.69,18.7,18.66,18.67,61950.0,11.9418,11.9482,11.9227,11.929,61950.0
2011-12-15 13:00:00,18.67,18.74,18.67,18.71,64950.0,11.929,11.9738,11.929,11.9546,64950.0
2011-12-15 13:30:00,18.71,18.72,18.63,18.71,83250.0,11.9546,11.961,11.9035,11.9546,83250.0
2011-12-15 14:00:00,18.71,18.73,18.67,18.68,74250.0,11.9546,11.9674,11.929,11.9354,74250.0
2011-12-15 14:30:00,18.68,18.7,18.65,18.67,76650.0,11.9354,11.9482,11.9163,11.929,76650.0
2011-12-15 15:00:00,18.67,18.69,18.63,18.66,186000.0,11.929,11.9418,11.9035,11.9227,186000.0
2011-12-15 15:30:00,18.66,18.68,18.6,18.61,273150.0,11.9227,11.9354,11.8843,11.8907,273150.0
2011-12-16 09:30:00,18.57,18.87,18.57,18.86,386400.0,11.8652,12.0568,11.8652,12.0504,386400.0
2011-12-16 10:00:00,18.85,18.95,18.83,18.87,64500.0,12.0441,12.108,12.0313,12.0568,64500.0
2011-12-16 10:30:00,18.88,18.92,18.87,18.87,87300.0,12.0632,12.0888,12.0568,12.0568,87300.0
2011-12-16 11:00:00,18.87,18.87,18.8,18.82,59850.0,12.0568,12.0568,12.0121,12.0249,59850.0
2011-12-16 11:30:00,18.82,18.82,18.68,18.69,59850.0,12.0249,12.0249,11.9354,11.9418,59850.0
2011-12-16 12:00:00,18.67,18.76,18.67,18.75,69300.0,11.929,11.9866,11.929,11.9802,69300.0
2011-12-16 12:30:00,18.76,18.8,18.69,18.78,111000.0,11.9866,12.0121,11.9418,11.9993,111000.0
2011-12-16 13:00:00,18.79,18.83,18.77,18.81,47250.0,12.0057,12.0313,11.9929,12.0185,47250.0
2011-12-16 13:30:00,18.8,18.81,18.75,18.77,47700.0,12.0121,12.0185,11.9802,11.9929,47700.0
2011-12-16 14:00:00,18.77,18.78,18.71,18.73,53700.0,11.9929,11.9993,11.9546,11.9674,53700.0
2011-12-16 14:30:00,18.73,18.79,18.72,18.77,51150.0,11.9674,12.0057,11.961,11.9929,51150.0
2011-12-16 15:00:00,18.77,18.81,18.74,18.76,93900.0,11.9929,12.0185,11.9738,11.9866,93900.0
2011-12-16 15:30:00,18.77,18.79,18.69,18.77,530850.0,11.9929,12.0057,11.9418,11.9929,530850.0
2011-12-19 09:30:00,18.82,18.99,18.77,18.83,63600.0,12.0249,12.1335,11.9929,12.0313,63600.0
2011-12-19 10:00:00,18.81,18.85,18.77,18.81,45900.0,12.0185,12.0441,11.9929,12.0185,45900.0
2011-12-19 10:30:00,18.81,18.85,18.67,18.67,49650.0,12.0185,12.0441,11.929,11.929,49650.0
2011-12-19 11:00:00,18.67,18.69,18.57,18.59,41700.0,11.929,11.9418,11.8652,11.8779,41700.0
2011-12-19 11:30:00,18.59,18.59,18.49,18.55,50250.0,11.8779,11.8779,11.814,11.8524,50250.0
2011-12-19 12:00:00,18.55,18.59,18.54,18.59,79350.0,11.8524,11.8779,11.846,11.8779,79350.0
2011-12-19 12:30:00,18.59,18.59,18.53,18.53,57000.0,11.8779,11.8779,11.8396,11.8396,57000.0
2011-12-19 13:00:00,18.54,18.55,18.52,18.55,49200.0,11.846,11.8524,11.8332,11.8524,49200.0
2011-12-19 13:30:00,18.55,18.6,18.53,18.57,51450.0,11.8524,11.8843,11.8396,11.8652,51450.0
2011-12-19 14:00:00,18.57,18.57,18.53,18.55,50850.0,11.8652,11.8652,11.8396,11.8524,50850.0
2011-12-19 14:30:00,18.55,18.63,18.55,18.63,99750.0,11.8524,11.9035,11.8524,11.9035,99750.0
2011-12-19 15:00:00,18.63,18.65,18.53,18.53,195300.0,11.9035,11.9163,11.8396,11.8396,195300.0
2011-12-19 15:30:00,18.53,18.55,18.47,18.51,366000.0,11.8396,11.8524,11.8013,11.8268,366000.0
2011-12-20 09:30:00,18.85,19.04,18.81,19.03,152850.0,12.0441,12.1655,12.0185,12.1591,152850.0
2011-12-20 10:00:00,19.03,19.23,19.01,19.21,118500.0,12.1591,12.2869,12.1463,12.2741,118500.0
2011-12-20 10:30:00,19.21,19.23,19.17,19.19,77100.0,12.2741,12.2869,12.2485,12.2613,77100.0
2011-12-20 11:00:00,19.19,19.21,19.16,19.19,78450.0,12.2613,12.2741,12.2421,12.2613,78450.0
2011-12-20 11:30:00,19.18,19.19,19.12,19.13,57150.0,12.2549,12.2613,12.2166,12.223,57150.0
2011-12-20 12:00:00,19.13,19.13,19.11,19.13,29100.0,12.223,12.223,12.2102,12.223,29100.0
2011-12-20 12:30:00,19.12,19.13,19.09,19.09,147450.0,12.2166,12.223,12.1974,12.1974,147450.0
2011-12-20 13:00:00,19.1,19.15,19.09,19.14,101550.0,12.2038,12.2357,12.1974,12.2293,101550.0
2011-12-20 13:30:00,19.13,19.15,19.13,19.15,23100.0,12.223,12.2357,12.223,12.2357,23100.0
2011-12-20 14:00:00,19.15,19.16,19.13,19.14,33450.0,12.2357,12.2421,12.223,12.2293,33450.0
2011-12-20 14:30:00,19.14,19.15,19.12,19.13,50400.0,12.2293,12.2357,12.2166,12.223,50400.0
2011-12-20 15:00:00,19.13,19.14,19.11,19.12,58800.0,12.223,12.2293,12.2102,12.2166,58800.0
2011-12-20 15:30:00,19.12,19.16,19.11,19.14,237450.0,12.2166,12.2421,12.2102,12.2293,237450.0
2011-12-21 09:30:00,19.15,19.25,19.1,19.19,80850.0,12.2357,12.2996,12.2038,12.2613,80850.0
2011-12-21 10:00:00,19.19,19.29,19.18,19.27,95400.0,12.2613,12.3252,12.2549,12.3124,95400.0
2011-12-21 10:30:00,19.26,19.36,19.26,19.36,97650.0,12.306,12.3699,12.306,12.3699,97650.0
2011-12-21 11:00:00,19.36,19.39,19.33,19.37,85500.0,12.3699,12.3891,12.3507,12.3763,85500.0
2011-12-21 11:30:00,19.37,19.43,19.37,19.41,58950.0,12.3763,12.4146,12.3763,12.4019,58950.0
2011-12-21 12:00:00,19.41,19.41,19.27,19.27,82200.0,12.4019,12.4019,12.3124,12.3124,82200.0
2011-12-21 12:30:00,19.27,19.36,19.26,19.35,42750.0,12.3124,12.3699,12.306,12.3635,42750.0
2011-12-21 13:00:00,19.35,19.39,19.35,19.37,62250.0,12.3635,12.3891,12.3635,12.3763,62250.0
2011-12-21 13:30:00,19.37,19.4,19.35,19.39,56700.0,12.3763,12.3955,12.3635,12.3891,56700.0
2011-12-21 14:00:00,19.4,19.43,19.39,19.41,86400.0,12.3955,12.4146,12.3891,12.4019,86400.0
2011-12-21 14:30:00,19.41,19.43,19.37,19.42,102600.0,12.4019,12.4146,12.3763,12.4083,102600.0
2011-12-21 15:00:00,19.42,19.46,19.41,19.45,111600.0,12.4083,12.4338,12.4019,12.4274,111600.0
2011-12-21 15:30:00,19.45,19.47,19.39,19.46,248250.0,12.4274,12.4402,12.3891,12.4338,248250.0
2011-12-22 09:30:00,19.57,19.57,19.43,19.43,34200.0,12.5041,12.5041,12.4146,12.4146,34200.0
2011-12-22 10:00:00,19.44,19.48,19.4,19.41,26400.0,12.421,12.4466,12.3955,12.4019,26400.0
2011-12-22 10:30:00,19.41,19.43,19.36,19.39,37950.0,12.4019,12.4146,12.3699,12.3891,37950.0
2011-12-22 11:00:00,19.39,19.41,19.33,19.34,44250.0,12.3891,12.4019,12.3507,12.3571,44250.0
2011-12-22 11:30:00,19.35,19.36,19.33,19.35,31350.0,12.3635,12.3699,12.3507,12.3635,31350.0
2011-12-22 12:00:00,19.34,19.39,19.33,19.39,32850.0,12.3571,12.3891,12.3507,12.3891,32850.0
2011-12-22 12:30:00,19.39,19.43,19.38,19.43,21600.0,12.3891,12.4146,12.3827,12.4146,21600.0
2011-12-22 13:00:00,19.42,19.46,19.42,19.46,24600.0,12.4083,12.4338,12.4083,12.4338,24600.0
2011-12-22 13:30:00,19.45,19.49,19.44,19.45,31650.0,12.4274,12.453,12.421,12.4274,31650.0
2011-12-22 14:00:00,19.46,19.46,19.42,19.43,36000.0,12.4338,12.4338,12.4083,12.4146,36000.0
2011-12-22 14:30:00,19.43,19.45,19.37,19.37,32250.0,12.4146,12.4274,12.3763,12.3763,32250.0
2011-12-22 15:00:00,19.38,19.43,19.38,19.41,55200.0,12.3827,12.4146,12.3827,12.4019,55200.0
2011-12-22 15:30:00,19.42,19.43,19.36,19.39,138600.0,12.4083,12.4146,12.3699,12.3891,138600.0
2011-12-23 09:30:00,19.53,19.53,19.44,19.48,38250.0,12.4785,12.4785,12.421,12.4466,38250.0
2011-12-23 10:00:00,19.49,19.54,19.47,19.52,30000.0,12.453,12.4849,12.4402,12.4721,30000.0
2011-12-23 10:30:00,19.52,19.53,19.5,19.52,17550.0,12.4721,12.4785,12.4594,12.4721,17550.0
2011-12-23 11:00:00,19.53,19.53,19.5,19.51,26850.0,12.4785,12.4785,12.4594,12.4658,26850.0
2011-12-23 11:30:00,19.5,19.51,19.48,19.51,33600.0,12.4594,12.4658,12.4466,12.4658,33600.0
2011-12-23 12:00:00,19.5,19.51,19.49,19.5,22650.0,12.4594,12.4658,12.453,12.4594,22650.0
2011-12-23 12:30:00,19.49,19.51,19.47,19.49,36450.0,12.453,12.4658,12.4402,12.453,36450.0
2011-12-23 13:00:00,19.49,19.5,19.47,19.49,19650.0,12.453,12.4594,12.4402,12.453,19650.0
2011-12-23 13:30:00,19.49,19.51,19.49,19.51,17250.0,12.453,12.4658,12.453,12.4658,17250.0
2011-12-23 14:00:00,19.51,19.51,19.48,19.49,21150.0,12.4658,12.4658,12.4466,12.453,21150.0
2011-12-23 14:30:00,19.49,19.49,19.46,19.46,11700.0,12.453,12.453,12.4338,12.4338,11700.0
2011-12-23 15:00:00,19.47,19.48,19.46,19.46,45900.0,12.4402,12.4466,12.4338,12.4338,45900.0
2011-12-23 15:30:00,19.46,19.49,19.46,19.49,62400.0,12.4338,12.453,12.4338,12.453,62400.0
2011-12-27 09:30:00,19.49,19.56,19.41,19.55,36750.0,12.453,12.4977,12.4019,12.4913,36750.0
2011-12-27 10:00:00,19.55,19.59,19.54,19.59,22350.0,12.4913,12.5169,12.4849,12.5169,22350.0
2011-12-27 10:30:00,19.59,19.6,19.53,19.54,23700.0,12.5169,12.5233,12.4785,12.4849,23700.0
2011-12-27 11:00:00,19.54,19.58,19.53,19.58,20400.0,12.4849,12.5105,12.4785,12.5105,20400.0
2011-12-27 11:30:00,19.57,19.57,19.54,19.57,17550.0,12.5041,12.5041,12.4849,12.5041,17550.0
2011-12-27 12:00:00,19.57,19.61,19.57,19.6,27000.0,12.5041,12.5297,12.5041,12.5233,27000.0
2011-12-27 12:30:00,19.6,19.6,19.55,19.57,18300.0,12.5233,12.5233,12.4913,12.5041,18300.0
2011-12-27 13:00:00,19.57,19.58,19.55,19.55,21900.0,12.5041,12.5105,12.4913,12.4913,21900.0
2011-12-27 13:30:00,19.55,19.62,19.55,19.62,19050.0,12.4913,12.536,12.4913,12.536,19050.0
2011-12-27 14:00:00,19.61,19.63,19.6,19.6,18450.0,12.5297,12.5424,12.5233,12.5233,18450.0
2011-12-27 14:30:00,19.6,19.65,19.59,19.65,23700.0,12.5233,12.5552,12.5169,12.5552,23700.0
2011-12-27 15:00:00,19.65,19.65,19.61,19.63,32550.0,12.5552,12.5552,12.5297,12.5424,32550.0
2011-12-27 15:30:00,19.62,19.63,19.59,19.59,114150.0,12.536,12.5424,12.5169,12.5169,114150.0
2011-12-28 09:30:00,19.55,19.59,19.49,19.53,54000.0,12.4913,12.5169,12.453,12.4785,54000.0
2011-12-28 10:00:00,19.53,19.56,19.46,19.47,40500.0,12.4785,12.4977,12.4338,12.4402,40500.0
2011-12-28 10:30:00,19.47,19.54,19.45,19.51,64350.0,12.4402,12.4849,12.4274,12.4658,64350.0
2011-12-28 11:00:00,19.51,19.56,19.49,19.51,42450.0,12.4658,12.4977,12.453,12.4658,42450.0
2011-12-28 11:30:00,19.51,19.53,19.49,19.52,44550.0,12.4658,12.4785,12.453,12.4721,44550.0
2011-12-28 12:00:00,19.52,19.53,19.49,19.51,39150.0,12.4721,12.4785,12.453,12.4658,39150.0
2011-12-28 12:30:00,19.51,19.55,19.5,19.52,32250.0,12.4658,12.4913,12.4594,12.4721,32250.0
2011-12-28 13:00:00,19.51,19.55,19.51,19.54,28800.0,12.4658,12.4913,12.4658,12.4849,28800.0
2011-12-28 13:30:00,19.54,19.58,19.54,19.57,27900.0,12.4849,12.5105,12.4849,12.5041,27900.0
2011-12-28 14:00:00,19.57,19.57,19.51,19.52,37200.0,12.5041,12.5041,12.4658,12.4721,37200.0
2011-12-28 14:30:00,19.53,19.53,19.49,19.49,33900.0,12.4785,12.4785,12.453,12.453,33900.0
2011-12-28 15:00:00,19.49,19.5,19.42,19.45,80700.0,12.453,12.4594,12.4083,12.4274,80700.0
2011-12-28 15:30:00,19.45,19.47,19.43,19.46,116850.0,12.4274,12.4402,12.4146,12.4338,116850.0
2011-12-29 09:30:00,19.53,19.62,19.51,19.57,42000.0,12.4785,12.536,12.4658,12.5041,42000.0
2011-12-29 10:00:00,19.57,19.62,19.55,19.62,47700.0,12.5041,12.536,12.4913,12.536,47700.0
2011-12-29 10:30:00,19.62,19.66,19.62,19.63,34200.0,12.536,12.5616,12.536,12.5424,34200.0
2011-12-29 11:00:00,19.63,19.67,19.6,19.65,40050.0,12.5424,12.568,12.5233,12.5552,40050.0
2011-12-29 11:30:00,19.65,19.68,19.63,19.68,24750.0,12.5552,12.5744,12.5424,12.5744,24750.0
2011-12-29 12:00:00,19.67,19.68,19.64,19.65,28950.0,12.568,12.5744,12.5488,12.5552,28950.0
2011-12-29 12:30:00,19.64,19.64,19.57,19.59,47100.0,12.5488,12.5488,12.5041,12.5169,47100.0
2011-12-29 13:00:00,19.6,19.67,19.6,19.66,46650.0,12.5233,12.568,12.5233,12.5616,46650.0
2011-12-29 13:30:00,19.67,19.69,19.66,19.69,55500.0,12.568,12.5808,12.5616,12.5808,55500.0
2011-12-29 14:00:00,19.68,19.69,19.66,19.68,84450.0,12.5744,12.5808,12.5616,12.5744,84450.0
2011-12-29 14:30:00,19.68,19.68,19.62,19.67,90450.0,12.5744,12.5744,12.536,12.568,90450.0
2011-12-29 15:00:00,19.67,19.72,19.67,19.71,53400.0,12.568,12.5999,12.568,12.5935,53400.0
2011-12-29 15:30:00,19.71,19.77,19.71,19.76,181200.0,12.5935,12.6319,12.5935,12.6255,181200.0
2011-12-30 09:30:00,19.75,19.85,19.73,19.83,64050.0,12.6191,12.683,12.6063,12.6702,64050.0
2011-12-30 10:00:00,19.82,19.83,19.79,19.83,34050.0,12.6638,12.6702,12.6447,12.6702,34050.0
2011-12-30 10:30:00,19.83,19.89,19.82,19.88,33000.0,12.6702,12.7086,12.6638,12.7022,33000.0
2011-12-30 11:00:00,19.89,19.89,19.84,19.87,32700.0,12.7086,12.7086,12.6766,12.6958,32700.0
2011-12-30 11:30:00,19.88,19.88,19.81,19.82,37200.0,12.7022,12.7022,12.6574,12.6638,37200.0
2011-12-30 12:00:00,19.82,19.83,19.79,19.79,32850.0,12.6638,12.6702,12.6447,12.6447,32850.0
2011-12-30 12:30:00,19.79,19.81,19.78,19.8,58800.0,12.6447,12.6574,12.6383,12.6511,58800.0
2011-12-30 13:00:00,19.81,19.81,19.78,19.79,22050.0,12.6574,12.6574,12.6383,12.6447,22050.0
2011-12-30 13:30:00,19.79,19.79,19.75,19.75,27600.0,12.6447,12.6447,12.6191,12.6191,27600.0
2011-12-30 14:00:00,19.75,19.75,19.67,19.68,31050.0,12.6191,12.6191,12.568,12.5744,31050.0
2011-12-30 14:30:00,19.68,19.71,19.68,19.7,26700.0,12.5744,12.5935,12.5744,12.5872,26700.0
2011-12-30 15:00:00,19.69,19.71,19.65,19.67,68400.0,12.5808,12.5935,12.5552,12.568,68400.0
2011-12-30 15:30:00,19.67,19.67,19.59,19.6,232350.0,12.568,12.568,12.5169,12.5233,232350.0
2012-01-03 09:30:00,19.89,19.89,19.71,19.71,88950.0,12.7086,12.7086,12.5935,12.5935,88950.0
2012-01-03 10:00:00,19.71,19.83,19.7,19.81,58050.0,12.5935,12.6702,12.5872,12.6574,58050.0
2012-01-03 10:30:00,19.82,19.83,19.82,19.83,20700.0,12.6638,12.6702,12.6638,12.6702,20700.0
2012-01-03 11:00:00,19.83,19.87,19.82,19.87,32100.0,12.6702,12.6958,12.6638,12.6958,32100.0
2012-01-03 11:30:00,19.87,19.87,19.73,19.73,55650.0,12.6958,12.6958,12.6063,12.6063,55650.0
2012-01-03 12:00:00,19.73,19.74,19.71,19.73,38550.0,12.6063,12.6127,12.5935,12.6063,38550.0
2012-01-03 12:30:00,19.73,19.73,19.65,19.67,45000.0,12.6063,12.6063,12.5552,12.568,45000.0
2012-01-03 13:00:00,19.66,19.67,19.57,19.57,28950.0,12.5616,12.568,12.5041,12.5041,28950.0
2012-01-03 13:30:00,19.58,19.59,19.55,19.57,65550.0,12.5105,12.5169,12.4913,12.5041,65550.0
2012-01-03 14:00:00,19.58,19.58,19.55,19.58,66150.0,12.5105,12.5105,12.4913,12.5105,66150.0
2012-01-03 14:30:00,19.58,19.59,19.55,19.58,61500.0,12.5105,12.5169,12.4913,12.5105,61500.0
2012-01-03 15:00:00,19.58,19.58,19.47,19.47,81750.0,12.5105,12.5105,12.4402,12.4402,81750.0
2012-01-03 15:30:00,19.47,19.53,19.46,19.5,232500.0,12.4402,12.4785,12.4338,12.4594,232500.0
2012-01-04 09:30:00,19.51,19.51,19.39,19.43,89100.0,12.4658,12.4658,12.3891,12.4146,89100.0
2012-01-04 10:00:00,19.44,19.45,19.33,19.34,54900.0,12.421,12.4274,12.3507,12.3571,54900.0
2012-01-04 10:30:00,19.34,19.35,19.3,19.31,51600.0,12.3571,12.3635,12.3316,12.338,51600.0
2012-01-04 11:00:00,19.31,19.34,19.3,19.31,74250.0,12.338,12.3571,12.3316,12.338,74250.0
2012-01-04 11:30:00,19.31,19.35,19.31,19.32,94650.0,12.338,12.3635,12.338,12.3444,94650.0
2012-01-04 12:00:00,19.32,19.34,19.29,19.29,49050.0,12.3444,12.3571,12.3252,12.3252,49050.0
2012-01-04 12:30:00,19.29,19.29,19.22,19.23,107400.0,12.3252,12.3252,12.2805,12.2869,107400.0
2012-01-04 13:00:00,19.23,19.24,19.2,19.22,59700.0,12.2869,12.2932,12.2677,12.2805,59700.0
2012-01-04 13:30:00,19.23,19.24,19.2,19.2,47400.0,12.2869,12.2932,12.2677,12.2677,47400.0
2012-01-04 14:00:00,19.21,19.22,19.19,19.19,112200.0,12.2741,12.2805,12.2613,12.2613,112200.0
2012-01-04 14:30:00,19.19,19.23,19.19,19.21,67200.0,12.2613,12.2869,12.2613,12.2741,67200.0
2012-01-04 15:00:00,19.21,19.23,19.19,19.2,72750.0,12.2741,12.2869,12.2613,12.2677,72750.0
2012-01-04 15:30:00,19.2,19.22,19.17,19.18,207750.0,12.2677,12.2805,12.2485,12.2549,207750.0
2012-01-05 09:30:00,19.17,19.18,19.04,19.05,170100.0,12.2485,12.2549,12.1655,12.1718,170100.0
2012-01-05 10:00:00,19.04,19.05,18.97,19.04,162000.0,12.1655,12.1718,12.1207,12.1655,162000.0
2012-01-05 10:30:00,19.04,19.05,19.01,19.04,73200.0,12.1655,12.1718,12.1463,12.1655,73200.0
2012-01-05 11:00:00,19.04,19.1,19.02,19.09,115050.0,12.1655,12.2038,12.1527,12.1974,115050.0
2012-01-05 11:30:00,19.1,19.16,19.09,19.13,73350.0,12.2038,12.2421,12.1974,12.223,73350.0
2012-01-05 12:00:00,19.14,19.18,19.11,19.15,61950.0,12.2293,12.2549,12.2102,12.2357,61950.0
2012-01-05 12:30:00,19.16,19.19,19.13,19.19,77250.0,12.2421,12.2613,12.223,12.2613,77250.0
2012-01-05 13:00:00,19.19,19.21,19.17,19.19,48900.0,12.2613,12.2741,12.2485,12.2613,48900.0
2012-01-05 13:30:00,19.18,19.19,19.16,19.16,50550.0,12.2549,12.2613,12.2421,12.2421,50550.0
2012-01-05 14:00:00,19.16,19.17,19.11,19.11,53400.0,12.2421,12.2485,12.2102,12.2102,53400.0
2012-01-05 14:30:00,19.11,19.14,19.09,19.11,43050.0,12.2102,12.2293,12.1974,12.2102,43050.0
2012-01-05 15:00:00,19.11,19.15,19.1,19.1,77250.0,12.2102,12.2357,12.2038,12.2038,77250.0
2012-01-05 15:30:00,19.1,19.15,19.09,19.13,178050.0,12.2038,12.2357,12.1974,12.223,178050.0
2012-01-06 09:30:00,19.15,19.17,18.97,19.01,103650.0,12.2357,12.2485,12.1207,12.1463,103650.0
2012-01-06 10:00:00,19.01,19.04,18.97,19.02,81450.0,12.1463,12.1655,12.1207,12.1527,81450.0
2012-01-06 10:30:00,19.02,19.11,19.01,19.09,73350.0,12.1527,12.2102,12.1463,12.1974,73350.0
2012-01-06 11:00:00,19.09,19.14,19.07,19.09,54300.0,12.1974,12.2293,12.1846,12.1974,54300.0
2012-01-06 11:30:00,19.09,19.13,19.07,19.1,61200.0,12.1974,12.223,12.1846,12.2038,61200.0
2012-01-06 12:00:00,19.1,19.13,19.09,19.11,39300.0,12.2038,12.223,12.1974,12.2102,39300.0
2012-01-06 12:30:00,19.1,19.15,19.09,19.09,28650.0,12.2038,12.2357,12.1974,12.1974,28650.0
2012-01-06 13:00:00,19.09,19.1,19.07,19.09,30900.0,12.1974,12.2038,12.1846,12.1974,30900.0
2012-01-06 13:30:00,19.09,19.13,19.07,19.09,46050.0,12.1974,12.223,12.1846,12.1974,46050.0
2012-01-06 14:00:00,19.09,19.11,19.07,19.09,36150.0,12.1974,12.2102,12.1846,12.1974,36150.0
2012-01-06 14:30:00,19.09,19.11,19.07,19.09,36600.0,12.1974,12.2102,12.1846,12.1974,36600.0
2012-01-06 15:00:00,19.09,19.09,19.05,19.05,72300.0,12.1974,12.1974,12.1718,12.1718,72300.0
2012-01-06 15:30:00,19.06,19.07,18.97,18.98,221250.0,12.1782,12.1846,12.1207,12.1271,221250.0
2012-01-09 09:30:00,18.95,18.99,18.81,18.83,85500.0,12.108,12.1335,12.0185,12.0313,85500.0
2012-01-09 10:00:00,18.83,18.87,18.8,18.85,50400.0,12.0313,12.0568,12.0121,12.0441,50400.0
2012-01-09 10:30:00,18.85,18.85,18.81,18.83,33900.0,12.0441,12.0441,12.0185,12.0313,33900.0
2012-01-09 11:00:00,18.83,18.85,18.77,18.82,55350.0,12.0313,12.0441,11.9929,12.0249,55350.0
2012-01-09 11:30:00,18.81,18.87,18.81,18.87,51750.0,12.0185,12.0568,12.0185,12.0568,51750.0
2012-01-09 12:00:00,18.86,18.9,18.85,18.89,20850.0,12.0504,12.076,12.0441,12.0696,20850.0
2012-01-09 12:30:00,18.9,18.91,18.87,18.9,37950.0,12.076,12.0824,12.0568,12.076,37950.0
2012-01-09 13:00:00,18.9,18.9,18.87,18.89,23850.0,12.076,12.076,12.0568,12.0696,23850.0
2012-01-09 13:30:00,18.89,18.89,18.85,18.87,59100.0,12.0696,12.0696,12.0441,12.0568,59100.0
2012-01-09 14:00:00,18.88,18.91,18.87,18.89,25200.0,12.0632,12.0824,12.0568,12.0696,25200.0
2012-01-09 14:30:00,18.9,18.9,18.81,18.82,78750.0,12.076,12.076,12.0185,12.0249,78750.0
2012-01-09 15:00:00,18.82,18.85,18.81,18.83,95550.0,12.0249,12.0441,12.0185,12.0313,95550.0
2012-01-09 15:30:00,18.83,18.87,18.81,18.86,132450.0,12.0313,12.0568,12.0185,12.0504,132450.0
2012-01-10 09:30:00,18.99,19.01,18.91,18.93,91350.0,12.1335,12.1463,12.0824,12.0952,91350.0
2012-01-10 10:00:00,18.93,18.95,18.89,18.93,136500.0,12.0952,12.108,12.0696,12.0952,136500.0
2012-01-10 10:30:00,18.93,18.96,18.93,18.94,60900.0,12.0952,12.1143,12.0952,12.1016,60900.0
2012-01-10 11:00:00,18.94,18.98,18.93,18.95,54000.0,12.1016,12.1271,12.0952,12.108,54000.0
2012-01-10 11:30:00,18.95,18.95,18.9,18.92,67800.0,12.108,12.108,12.076,12.0888,67800.0
2012-01-10 12:00:00,18.92,18.95,18.91,18.92,30150.0,12.0888,12.108,12.0824,12.0888,30150.0
2012-01-10 12:30:00,18.93,18.95,18.92,18.95,27150.0,12.0952,12.108,12.0888,12.108,27150.0
2012-01-10 13:00:00,18.96,18.97,18.94,18.96,33750.0,12.1143,12.1207,12.1016,12.1143,33750.0
2012-01-10 13:30:00,18.96,18.98,18.94,18.98,31800.0,12.1143,12.1271,12.1016,12.1271,31800.0
2012-01-10 14:00:00,18.98,18.98,18.95,18.96,32400.0,12.1271,12.1271,12.108,12.1143,32400.0
2012-01-10 14:30:00,18.96,18.99,18.94,18.99,40650.0,12.1143,12.1335,12.1016,12.1335,40650.0
2012-01-10 15:00:00,18.99,18.99,18.95,18.95,58950.0,12.1335,12.1335,12.108,12.108,58950.0
2012-01-10 15:30:00,18.96,18.97,18.95,18.96,177900.0,12.1143,12.1207,12.108,12.1143,177900.0
2012-01-11 09:30:00,18.97,18.97,18.83,18.84,78150.0,12.1207,12.1207,12.0313,12.0377,78150.0
2012-01-11 10:00:00,18.83,18.83,18.77,18.77,73650.0,12.0313,12.0313,11.9929,11.9929,73650.0
2012-01-11 10:30:00,18.78,18.85,18.77,18.79,55650.0,11.9993,12.0441,11.9929,12.0057,55650.0
2012-01-11 11:00:00,18.79,18.83,18.78,18.81,43950.0,12.0057,12.0313,11.9993,12.0185,43950.0
2012-01-11 11:30:00,18.8,18.86,18.8,18.83,41100.0,12.0121,12.0504,12.0121,12.0313,41100.0
2012-01-11 12:00:00,18.83,18.84,18.8,18.8,33150.0,12.0313,12.0377,12.0121,12.0121,33150.0
2012-01-11 12:30:00,18.8,18.81,18.77,18.79,35100.0,12.0121,12.0185,11.9929,12.0057,35100.0
2012-01-11 13:00:00,18.79,18.81,18.78,18.8,30000.0,12.0057,12.0185,11.9993,12.0121,30000.0
2012-01-11 13:30:00,18.8,18.84,18.8,18.83,34200.0,12.0121,12.0377,12.0121,12.0313,34200.0
2012-01-11 14:00:00,18.83,18.83,18.78,18.79,57000.0,12.0313,12.0313,11.9993,12.0057,57000.0
2012-01-11 14:30:00,18.79,18.79,18.74,18.78,96000.0,12.0057,12.0057,11.9738,11.9993,96000.0
2012-01-11 15:00:00,18.78,18.8,18.75,18.8,70800.0,11.9993,12.0121,11.9802,12.0121,70800.0
2012-01-11 15:30:00,18.8,18.82,18.77,18.79,106350.0,12.0121,12.0249,11.9929,12.0057,106350.0
2012-01-12 09:30:00,18.84,18.87,18.74,18.76,62850.0,12.0377,12.0568,11.9738,11.9866,62850.0
2012-01-12 10:00:00,18.77,18.77,18.67,18.69,56400.0,11.9929,11.9929,11.929,11.9418,56400.0
2012-01-12 10:30:00,18.69,18.7,18.63,18.63,95250.0,11.9418,11.9482,11.9035,11.9035,95250.0
2012-01-12 11:00:00,18.63,18.69,18.63,18.63,61350.0,11.9035,11.9418,11.9035,11.9035,61350.0
2012-01-12 11:30:00,18.64,18.64,18.59,18.6,36000.0,11.9099,11.9099,11.8779,11.8843,36000.0
2012-01-12 12:00:00,18.6,18.62,18.59,18.59,40650.0,11.8843,11.8971,11.8779,11.8779,40650.0
2012-01-12 12:30:00,18.6,18.62,18.59,18.62,27300.0,11.8843,11.8971,11.8779,11.8971,27300.0
2012-01-12 13:00:00,18.62,18.66,18.62,18.66,41700.0,11.8971,11.9227,11.8971,11.9227,41700.0
2012-01-12 13:30:00,18.65,18.67,18.65,18.67,111900.0,11.9163,11.929,11.9163,11.929,111900.0
2012-01-12 14:00:00,18.67,18.67,18.65,18.67,67950.0,11.929,11.929,11.9163,11.929,67950.0
2012-01-12 14:30:00,18.67,18.73,18.67,18.73,200100.0,11.929,11.9674,11.929,11.9674,200100.0
2012-01-12 15:00:00,18.74,18.79,18.73,18.78,103200.0,11.9738,12.0057,11.9674,11.9993,103200.0
2012-01-12 15:30:00,18.78,18.79,18.72,18.73,271800.0,11.9993,12.0057,11.961,11.9674,271800.0
2012-01-13 09:30:00,18.69,18.77,18.57,18.7,79800.0,11.9418,11.9929,11.8652,11.9482,79800.0
2012-01-13 10:00:00,18.7,18.7,18.61,18.67,81000.0,11.9482,11.9482,11.8907,11.929,81000.0
2012-01-13 10:30:00,18.68,18.68,18.62,18.63,46500.0,11.9354,11.9354,11.8971,11.9035,46500.0
2012-01-13 11:00:00,18.64,18.68,18.63,18.67,25650.0,11.9099,11.9354,11.9035,11.929,25650.0
2012-01-13 11:30:00,18.67,18.69,18.63,18.63,27450.0,11.929,11.9418,11.9035,11.9035,27450.0
2012-01-13 12:00:00,18.62,18.62,18.58,18.58,34500.0,11.8971,11.8971,11.8715,11.8715,34500.0
2012-01-13 12:30:00,18.58,18.62,18.57,18.59,30300.0,11.8715,11.8971,11.8652,11.8779,30300.0
2012-01-13 13:00:00,18.6,18.6,18.53,18.55,41400.0,11.8843,11.8843,11.8396,11.8524,41400.0
2012-01-13 13:30:00,18.54,18.55,18.48,18.52,88350.0,11.846,11.8524,11.8076,11.8332,88350.0
2012-01-13 14:00:00,18.53,18.53,18.47,18.47,90450.0,11.8396,11.8396,11.8013,11.8013,90450.0
2012-01-13 14:30:00,18.47,18.48,18.43,18.45,179850.0,11.8013,11.8076,11.7757,11.7885,179850.0
2012-01-13 15:00:00,18.45,18.51,18.45,18.5,88200.0,11.7885,11.8268,11.7885,11.8204,88200.0
2012-01-13 15:30:00,18.5,18.57,18.49,18.56,154200.0,11.8204,11.8652,11.814,11.8588,154200.0
2012-01-17 09:30:00,18.71,18.89,18.67,18.8,67050.0,11.9546,12.0696,11.929,12.0121,67050.0
2012-01-17 10:00:00,18.79,18.82,18.71,18.71,99900.0,12.0057,12.0249,11.9546,11.9546,99900.0
2012-01-17 10:30:00,18.71,18.72,18.66,18.69,84600.0,11.9546,11.961,11.9227,11.9418,84600.0
2012-01-17 11:00:00,18.69,18.78,18.69,18.76,54900.0,11.9418,11.9993,11.9418,11.9866,54900.0
2012-01-17 11:30:00,18.75,18.79,18.75,18.77,85350.0,11.9802,12.0057,11.9802,11.9929,85350.0
2012-01-17 12:00:00,18.77,18.81,18.75,18.78,56550.0,11.9929,12.0185,11.9802,11.9993,56550.0
2012-01-17 12:30:00,18.77,18.84,18.75,18.82,77250.0,11.9929,12.0377,11.9802,12.0249,77250.0
2012-01-17 13:00:00,18.82,18.83,18.79,18.8,168300.0,12.0249,12.0313,12.0057,12.0121,168300.0
2012-01-17 13:30:00,18.79,18.81,18.77,18.8,83400.0,12.0057,12.0185,11.9929,12.0121,83400.0
2012-01-17 14:00:00,18.81,18.81,18.79,18.8,64650.0,12.0185,12.0185,12.0057,12.0121,64650.0
2012-01-17 14:30:00,18.8,18.8,18.73,18.73,82650.0,12.0121,12.0121,11.9674,11.9674,82650.0
2012-01-17 15:00:00,18.73,18.76,18.71,18.74,271950.0,11.9674,11.9866,11.9546,11.9738,271950.0
2012-01-17 15:30:00,18.74,18.75,18.68,18.69,248550.0,11.9738,11.9802,11.9354,11.9418,248550.0
2012-01-18 09:30:00,18.67,18.69,18.55,18.65,111300.0,11.929,11.9418,11.8524,11.9163,111300.0
2012-01-18 10:00:00,18.65,18.71,18.65,18.67,75150.0,11.9163,11.9546,11.9163,11.929,75150.0
2012-01-18 10:30:00,18.66,18.67,18.63,18.65,55350.0,11.9227,11.929,11.9035,11.9163,55350.0
2012-01-18 11:00:00,18.65,18.67,18.63,18.66,80700.0,11.9163,11.929,11.9035,11.9227,80700.0
2012-01-18 11:30:00,18.66,18.67,18.63,18.67,73500.0,11.9227,11.929,11.9035,11.929,73500.0
2012-01-18 12:00:00,18.67,18.67,18.61,18.63,58200.0,11.929,11.929,11.8907,11.9035,58200.0
2012-01-18 12:30:00,18.63,18.63,18.59,18.6,99600.0,11.9035,11.9035,11.8779,11.8843,99600.0
2012-01-18 13:00:00,18.59,18.6,18.56,18.57,64200.0,11.8779,11.8843,11.8588,11.8652,64200.0
2012-01-18 13:30:00,18.57,18.59,18.53,18.54,79950.0,11.8652,11.8779,11.8396,11.846,79950.0
2012-01-18 14:00:00,18.55,18.62,18.55,18.62,85350.0,11.8524,11.8971,11.8524,11.8971,85350.0
2012-01-18 14:30:00,18.62,18.65,18.61,18.63,50100.0,11.8971,11.9163,11.8907,11.9035,50100.0
2012-01-18 15:00:00,18.63,18.67,18.63,18.67,72300.0,11.9035,11.929,11.9035,11.929,72300.0
2012-01-18 15:30:00,18.67,18.68,18.65,18.66,179400.0,11.929,11.9354,11.9163,11.9227,179400.0
2012-01-19 09:30:00,18.75,18.75,18.6,18.61,75000.0,11.9802,11.9802,11.8843,11.8907,75000.0
2012-01-19 10:00:00,18.6,18.61,18.53,18.61,54300.0,11.8843,11.8907,11.8396,11.8907,54300.0
2012-01-19 10:30:00,18.61,18.63,18.59,18.61,70500.0,11.8907,11.9035,11.8779,11.8907,70500.0
2012-01-19 11:00:00,18.61,18.62,18.58,18.62,40650.0,11.8907,11.8971,11.8715,11.8971,40650.0
2012-01-19 11:30:00,18.61,18.67,18.56,18.58,111150.0,11.8907,11.929,11.8588,11.8715,111150.0
2012-01-19 12:00:00,18.58,18.58,18.53,18.55,51900.0,11.8715,11.8715,11.8396,11.8524,51900.0
2012-01-19 12:30:00,18.55,18.57,18.53,18.53,81600.0,11.8524,11.8652,11.8396,11.8396,81600.0
2012-01-19 13:00:00,18.54,18.55,18.51,18.51,89700.0,11.846,11.8524,11.8268,11.8268,89700.0
2012-01-19 13:30:00,18.51,18.51,18.47,18.47,69900.0,11.8268,11.8268,11.8013,11.8013,69900.0
2012-01-19 14:00:00,18.47,18.47,18.44,18.44,87450.0,11.8013,11.8013,11.7821,11.7821,87450.0
2012-01-19 14:30:00,18.44,18.44,18.41,18.41,121500.0,11.7821,11.7821,11.7629,11.7629,121500.0
2012-01-19 15:00:00,18.41,18.45,18.41,18.44,109650.0,11.7629,11.7885,11.7629,11.7821,109650.0
2012-01-19 15:30:00,18.44,18.45,18.35,18.38,410700.0,11.7821,11.7885,11.7246,11.7438,410700.0
2012-01-20 09:30:00,18.35,18.49,18.33,18.47,87000.0,11.7246,11.814,11.7118,11.8013,87000.0
2012-01-20 10:00:00,18.46,18.65,18.4,18.64,205200.0,11.7949,11.9163,11.7565,11.9099,205200.0
2012-01-20 10:30:00,18.63,18.7,18.63,18.68,76950.0,11.9035,11.9482,11.9035,11.9354,76950.0
2012-01-20 11:00:00,18.69,18.85,18.67,18.84,293550.0,11.9418,12.0441,11.929,12.0377,293550.0
2012-01-20 11:30:00,18.84,18.84,18.7,18.73,86850.0,12.0377,12.0377,11.9482,11.9674,86850.0
2012-01-20 12:00:00,18.73,18.73,18.67,18.67,70350.0,11.9674,11.9674,11.929,11.929,70350.0
2012-01-20 12:30:00,18.68,18.68,18.66,18.67,52950.0,11.9354,11.9354,11.9227,11.929,52950.0
2012-01-20 13:00:00,18.67,18.74,18.67,18.73,56700.0,11.929,11.9738,11.929,11.9674,56700.0
2012-01-20 13:30:00,18.74,18.76,18.71,18.71,43950.0,11.9738,11.9866,11.9546,11.9546,43950.0
2012-01-20 14:00:00,18.71,18.71,18.65,18.65,50400.0,11.9546,11.9546,11.9163,11.9163,50400.0
2012-01-20 14:30:00,18.65,18.66,18.62,18.66,53400.0,11.9163,11.9227,11.8971,11.9227,53400.0
2012-01-20 15:00:00,18.66,18.77,18.65,18.77,117750.0,11.9227,11.9929,11.9163,11.9929,117750.0
2012-01-20 15:30:00,18.77,18.8,18.72,18.79,232500.0,11.9929,12.0121,11.961,12.0057,232500.0
2012-01-23 09:30:00,18.84,19.08,18.77,18.99,243150.0,12.0377,12.191,11.9929,12.1335,243150.0
2012-01-23 10:00:00,18.99,19.07,18.93,18.96,255600.0,12.1335,12.1846,12.0952,12.1143,255600.0
2012-01-23 10:30:00,18.95,18.97,18.9,18.91,81600.0,12.108,12.1207,12.076,12.0824,81600.0
2012-01-23 11:00:00,18.91,18.93,18.87,18.88,156450.0,12.0824,12.0952,12.0568,12.0632,156450.0
2012-01-23 11:30:00,18.88,18.92,18.85,18.91,125850.0,12.0632,12.0888,12.0441,12.0824,125850.0
2012-01-23 12:00:00,18.91,18.91,18.86,18.91,50400.0,12.0824,12.0824,12.0504,12.0824,50400.0
2012-01-23 12:30:00,18.91,18.93,18.88,18.92,211500.0,12.0824,12.0952,12.0632,12.0888,211500.0
2012-01-23 13:00:00,18.92,18.93,18.86,18.93,147900.0,12.0888,12.0952,12.0504,12.0952,147900.0
2012-01-23 13:30:00,18.93,18.97,18.91,18.92,61500.0,12.0952,12.1207,12.0824,12.0888,61500.0
2012-01-23 14:00:00,18.92,18.96,18.91,18.96,118500.0,12.0888,12.1143,12.0824,12.1143,118500.0
2012-01-23 14:30:00,18.97,18.97,18.89,18.94,60900.0,12.1207,12.1207,12.0696,12.1016,60900.0
2012-01-23 15:00:00,18.93,18.99,18.92,18.98,60600.0,12.0952,12.1335,12.0888,12.1271,60600.0
2012-01-23 15:30:00,18.98,18.99,18.92,18.94,157800.0,12.1271,12.1335,12.0888,12.1016,157800.0
2012-01-24 09:30:00,18.84,18.84,18.69,18.7,152550.0,12.0377,12.0377,11.9418,11.9482,152550.0
2012-01-24 10:00:00,18.69,18.76,18.66,18.72,103950.0,11.9418,11.9866,11.9227,11.961,103950.0
2012-01-24 10:30:00,18.72,18.81,18.71,18.78,213300.0,11.961,12.0185,11.9546,11.9993,213300.0
2012-01-24 11:00:00,18.78,18.84,18.75,18.8,150000.0,11.9993,12.0377,11.9802,12.0121,150000.0
2012-01-24 11:30:00,18.8,18.81,18.71,18.72,66900.0,12.0121,12.0185,11.9546,11.961,66900.0
2012-01-24 12:00:00,18.72,18.77,18.72,18.75,35550.0,11.961,11.9929,11.961,11.9802,35550.0
2012-01-24 12:30:00,18.75,18.77,18.73,18.74,36300.0,11.9802,11.9929,11.9674,11.9738,36300.0
2012-01-24 13:00:00,18.73,18.77,18.73,18.76,53550.0,11.9674,11.9929,11.9674,11.9866,53550.0
2012-01-24 13:30:00,18.77,18.77,18.76,18.76,24150.0,11.9929,11.9929,11.9866,11.9866,24150.0
2012-01-24 14:00:00,18.77,18.77,18.73,18.73,36000.0,11.9929,11.9929,11.9674,11.9674,36000.0
2012-01-24 14:30:00,18.73,18.77,18.73,18.75,104400.0,11.9674,11.9929,11.9674,11.9802,104400.0
2012-01-24 15:00:00,18.76,18.8,18.73,18.75,147600.0,11.9866,12.0121,11.9674,11.9802,147600.0
2012-01-24 15:30:00,18.75,18.75,18.71,18.71,161250.0,11.9802,11.9802,11.9546,11.9546,161250.0
2012-01-25 09:30:00,17.72,18.33,17.34,18.08,472350.0,11.3221,11.7118,11.0793,11.5521,472350.0
2012-01-25 10:00:00,18.03,18.05,17.87,17.87,474750.0,11.5201,11.5329,11.4179,11.4179,474750.0
2012-01-25 10:30:00,17.87,17.97,17.86,17.88,399750.0,11.4179,11.4818,11.4115,11.4243,399750.0
2012-01-25 11:00:00,17.89,17.95,17.83,17.9,427950.0,11.4307,11.469,11.3923,11.4371,427950.0
2012-01-25 11:30:00,17.9,17.95,17.89,17.89,122550.0,11.4371,11.469,11.4307,11.4307,122550.0
2012-01-25 12:00:00,17.9,17.95,17.87,17.91,142500.0,11.4371,11.469,11.4179,11.4435,142500.0
2012-01-25 12:30:00,17.92,17.99,17.87,17.99,111750.0,11.4498,11.4946,11.4179,11.4946,111750.0
2012-01-25 13:00:00,17.98,18.09,17.97,18.03,224100.0,11.4882,11.5585,11.4818,11.5201,224100.0
2012-01-25 13:30:00,18.03,18.21,18.0,18.21,162750.0,11.5201,11.6351,11.501,11.6351,162750.0
2012-01-25 14:00:00,18.19,18.19,18.0,18.01,204150.0,11.6224,11.6224,11.501,11.5073,204150.0
2012-01-25 14:30:00,18.01,18.09,18.01,18.07,202050.0,11.5073,11.5585,11.5073,11.5457,202050.0
2012-01-25 15:00:00,18.07,18.09,18.03,18.09,281400.0,11.5457,11.5585,11.5201,11.5585,281400.0
2012-01-25 15:30:00,18.08,18.09,17.91,17.95,913200.0,11.5521,11.5585,11.4435,11.469,913200.0
2012-01-26 09:30:00,18.11,18.17,18.06,18.11,120300.0,11.5712,11.6096,11.5393,11.5712,120300.0
2012-01-26 10:00:00,18.12,18.19,18.1,18.19,197700.0,11.5776,11.6224,11.5649,11.6224,197700.0
2012-01-26 10:30:00,18.19,18.25,18.18,18.2,141900.0,11.6224,11.6607,11.616,11.6287,141900.0
2012-01-26 11:00:00,18.19,18.29,18.19,18.24,100800.0,11.6224,11.6862,11.6224,11.6543,100800.0
2012-01-26 11:30:00,18.25,18.36,18.23,18.32,85050.0,11.6607,11.731,11.6479,11.7054,85050.0
2012-01-26 12:00:00,18.32,18.36,18.27,18.28,72600.0,11.7054,11.731,11.6735,11.6799,72600.0
2012-01-26 12:30:00,18.29,18.37,18.24,18.35,76650.0,11.6862,11.7374,11.6543,11.7246,76650.0
2012-01-26 13:00:00,18.35,18.35,18.33,18.34,52950.0,11.7246,11.7246,11.7118,11.7182,52950.0
2012-01-26 13:30:00,18.35,18.35,18.32,18.33,99000.0,11.7246,11.7246,11.7054,11.7118,99000.0
2012-01-26 14:00:00,18.33,18.35,18.29,18.29,100800.0,11.7118,11.7246,11.6862,11.6862,100800.0
2012-01-26 14:30:00,18.29,18.33,18.23,18.24,131250.0,11.6862,11.7118,11.6479,11.6543,131250.0
2012-01-26 15:00:00,18.25,18.31,18.23,18.25,114600.0,11.6607,11.699,11.6479,11.6607,114600.0
2012-01-26 15:30:00,18.25,18.32,18.25,18.31,210300.0,11.6607,11.7054,11.6607,11.699,210300.0
2012-01-27 09:30:00,18.23,18.34,18.07,18.13,123300.0,11.6479,11.7182,11.5457,11.584,123300.0
2012-01-27 10:00:00,18.13,18.17,18.1,18.14,158250.0,11.584,11.6096,11.5649,11.5904,158250.0
2012-01-27 10:30:00,18.15,18.17,18.06,18.08,97050.0,11.5968,11.6096,11.5393,11.5521,97050.0
2012-01-27 11:00:00,18.08,18.09,17.99,18.03,248700.0,11.5521,11.5585,11.4946,11.5201,248700.0
2012-01-27 11:30:00,18.03,18.05,18.01,18.03,60600.0,11.5201,11.5329,11.5073,11.5201,60600.0
2012-01-27 12:00:00,18.03,18.03,17.99,17.99,92100.0,11.5201,11.5201,11.4946,11.4946,92100.0
2012-01-27 12:30:00,18.0,18.01,17.83,17.83,163350.0,11.501,11.5073,11.3923,11.3923,163350.0
2012-01-27 13:00:00,17.83,17.9,17.83,17.89,126600.0,11.3923,11.4371,11.3923,11.4307,126600.0
2012-01-27 13:30:00,17.89,18.03,17.85,17.99,279450.0,11.4307,11.5201,11.4051,11.4946,279450.0
2012-01-27 14:00:00,17.99,18.03,17.98,17.99,152250.0,11.4946,11.5201,11.4882,11.4946,152250.0
2012-01-27 14:30:00,17.99,18.03,17.99,18.03,84600.0,11.4946,11.5201,11.4946,11.5201,84600.0
2012-01-27 15:00:00,18.03,18.03,18.0,18.02,101850.0,11.5201,11.5201,11.501,11.5137,101850.0
2012-01-27 15:30:00,18.03,18.03,17.9,17.91,416100.0,11.5201,11.5201,11.4371,11.4435,416100.0
2012-01-30 09:30:00,17.75,17.86,17.65,17.72,137100.0,11.3412,11.4115,11.2773,11.3221,137100.0
2012-01-30 10:00:00,17.73,17.77,17.69,17.73,152400.0,11.3284,11.354,11.3029,11.3284,152400.0
2012-01-30 10:30:00,17.73,17.77,17.72,17.73,209250.0,11.3284,11.354,11.3221,11.3284,209250.0
2012-01-30 11:00:00,17.72,17.77,17.72,17.73,178500.0,11.3221,11.354,11.3221,11.3284,178500.0
2012-01-30 11:30:00,17.73,17.75,17.71,17.73,114600.0,11.3284,11.3412,11.3157,11.3284,114600.0
2012-01-30 12:00:00,17.73,17.74,17.72,17.74,82800.0,11.3284,11.3348,11.3221,11.3348,82800.0
2012-01-30 12:30:00,17.74,17.75,17.71,17.73,98400.0,11.3348,11.3412,11.3157,11.3284,98400.0
2012-01-30 13:00:00,17.73,17.74,17.71,17.74,103800.0,11.3284,11.3348,11.3157,11.3348,103800.0
2012-01-30 13:30:00,17.74,17.79,17.73,17.77,84150.0,11.3348,11.3668,11.3284,11.354,84150.0
2012-01-30 14:00:00,17.77,17.81,17.77,17.79,82650.0,11.354,11.3796,11.354,11.3668,82650.0
2012-01-30 14:30:00,17.79,17.79,17.73,17.75,159150.0,11.3668,11.3668,11.3284,11.3412,159150.0
2012-01-30 15:00:00,17.75,17.75,17.69,17.69,189300.0,11.3412,11.3412,11.3029,11.3029,189300.0
2012-01-30 15:30:00,17.69,17.71,17.67,17.68,346950.0,11.3029,11.3157,11.2901,11.2965,346950.0
2012-01-31 09:30:00,17.79,17.81,17.67,17.71,151200.0,11.3668,11.3796,11.2901,11.3157,151200.0
2012-01-31 10:00:00,17.7,17.8,17.66,17.8,195600.0,11.3093,11.3732,11.2837,11.3732,195600.0
2012-01-31 10:30:00,17.79,17.82,17.73,17.75,176100.0,11.3668,11.3859,11.3284,11.3412,176100.0
2012-01-31 11:00:00,17.76,17.77,17.68,17.69,154350.0,11.3476,11.354,11.2965,11.3029,154350.0
2012-01-31 11:30:00,17.68,17.72,17.65,17.65,82800.0,11.2965,11.3221,11.2773,11.2773,82800.0
2012-01-31 12:00:00,17.65,17.7,17.64,17.7,102600.0,11.2773,11.3093,11.2709,11.3093,102600.0
2012-01-31 12:30:00,17.7,17.74,17.7,17.73,80100.0,11.3093,11.3348,11.3093,11.3284,80100.0
2012-01-31 13:00:00,17.73,17.77,17.73,17.75,79800.0,11.3284,11.354,11.3284,11.3412,79800.0
2012-01-31 13:30:00,17.75,17.78,17.75,17.77,81750.0,11.3412,11.3604,11.3412,11.354,81750.0
2012-01-31 14:00:00,17.77,17.77,17.73,17.74,165900.0,11.354,11.354,11.3284,11.3348,165900.0
2012-01-31 14:30:00,17.73,17.82,17.73,17.81,119100.0,11.3284,11.3859,11.3284,11.3796,119100.0
2012-01-31 15:00:00,17.82,17.89,17.81,17.83,136500.0,11.3859,11.4307,11.3796,11.3923,136500.0
2012-01-31 15:30:00,17.82,17.96,17.81,17.94,819900.0,11.3859,11.4754,11.3796,11.4626,819900.0
2012-02-01 09:30:00,18.11,18.2,17.99,18.19,188700.0,11.5712,11.6287,11.4946,11.6224,188700.0
2012-02-01 10:00:00,18.19,18.2,18.08,18.14,141750.0,11.6224,11.6287,11.5521,11.5904,141750.0
2012-02-01 10:30:00,18.14,18.19,18.09,18.17,103800.0,11.5904,11.6224,11.5585,11.6096,103800.0
2012-02-01 11:00:00,18.17,18.19,18.13,18.18,129150.0,11.6096,11.6224,11.584,11.616,129150.0
2012-02-01 11:30:00,18.18,18.24,18.13,18.13,97800.0,11.616,11.6543,11.584,11.584,97800.0
2012-02-01 12:00:00,18.13,18.16,18.11,18.15,66450.0,11.584,11.6032,11.5712,11.5968,66450.0
2012-02-01 12:30:00,18.15,18.16,18.14,18.14,48600.0,11.5968,11.6032,11.5904,11.5904,48600.0
2012-02-01 13:00:00,18.15,18.18,18.14,18.15,59850.0,11.5968,11.616,11.5904,11.5968,59850.0
2012-02-01 13:30:00,18.15,18.19,18.14,18.16,50550.0,11.5968,11.6224,11.5904,11.6032,50550.0
2012-02-01 14:00:00,18.16,18.17,18.14,18.15,43350.0,11.6032,11.6096,11.5904,11.5968,43350.0
2012-02-01 14:30:00,18.15,18.17,18.12,18.12,67650.0,11.5968,11.6096,11.5776,11.5776,67650.0
2012-02-01 15:00:00,18.12,18.15,18.1,18.1,73050.0,11.5776,11.5968,11.5649,11.5649,73050.0
2012-02-01 15:30:00,18.11,18.14,18.07,18.14,217050.0,11.5712,11.5904,11.5457,11.5904,217050.0
2012-02-02 09:30:00,18.19,18.19,18.11,18.13,61950.0,11.6224,11.6224,11.5712,11.584,61950.0
2012-02-02 10:00:00,18.13,18.24,18.13,18.23,76800.0,11.584,11.6543,11.584,11.6479,76800.0
2012-02-02 10:30:00,18.22,18.27,18.2,18.23,74700.0,11.6415,11.6735,11.6287,11.6479,74700.0
2012-02-02 11:00:00,18.23,18.26,18.19,18.24,226950.0,11.6479,11.6671,11.6224,11.6543,226950.0
2012-02-02 11:30:00,18.23,18.26,18.21,18.23,49950.0,11.6479,11.6671,11.6351,11.6479,49950.0
2012-02-02 12:00:00,18.23,18.25,18.21,18.25,41100.0,11.6479,11.6607,11.6351,11.6607,41100.0
2012-02-02 12:30:00,18.26,18.26,18.21,18.23,54900.0,11.6671,11.6671,11.6351,11.6479,54900.0
2012-02-02 13:00:00,18.22,18.23,18.19,18.23,66750.0,11.6415,11.6479,11.6224,11.6479,66750.0
2012-02-02 13:30:00,18.22,18.25,18.21,18.24,45600.0,11.6415,11.6607,11.6351,11.6543,45600.0
2012-02-02 14:00:00,18.24,18.25,18.22,18.23,40650.0,11.6543,11.6607,11.6415,11.6479,40650.0
2012-02-02 14:30:00,18.23,18.24,18.19,18.21,67650.0,11.6479,11.6543,11.6224,11.6351,67650.0
2012-02-02 15:00:00,18.21,18.22,18.2,18.21,91650.0,11.6351,11.6415,11.6287,11.6351,91650.0
2012-02-02 15:30:00,18.21,18.28,18.21,18.28,265200.0,11.6351,11.6799,11.6351,11.6799,265200.0
2012-02-03 09:30:00,18.41,18.49,18.35,18.36,59850.0,11.7629,11.814,11.7246,11.731,59850.0
2012-02-03 10:00:00,18.37,18.44,18.36,18.39,68850.0,11.7374,11.7821,11.731,11.7501,68850.0
2012-02-03 10:30:00,18.39,18.43,18.38,18.42,41250.0,11.7501,11.7757,11.7438,11.7693,41250.0
2012-02-03 11:00:00,18.43,18.47,18.4,18.47,139500.0,11.7757,11.8013,11.7565,11.8013,139500.0
2012-02-03 11:30:00,18.47,18.47,18.44,18.44,31350.0,11.8013,11.8013,11.7821,11.7821,31350.0
2012-02-03 12:00:00,18.44,18.46,18.43,18.44,50700.0,11.7821,11.7949,11.7757,11.7821,50700.0
2012-02-03 12:30:00,18.44,18.45,18.41,18.43,42600.0,11.7821,11.7885,11.7629,11.7757,42600.0
2012-02-03 13:00:00,18.43,18.43,18.39,18.41,33450.0,11.7757,11.7757,11.7501,11.7629,33450.0
2012-02-03 13:30:00,18.41,18.41,18.37,18.39,34200.0,11.7629,11.7629,11.7374,11.7501,34200.0
2012-02-03 14:00:00,18.39,18.43,18.39,18.41,35550.0,11.7501,11.7757,11.7501,11.7629,35550.0
2012-02-03 14:30:00,18.41,18.43,18.39,18.43,57150.0,11.7629,11.7757,11.7501,11.7757,57150.0
2012-02-03 15:00:00,18.43,18.44,18.41,18.44,88050.0,11.7757,11.7821,11.7629,11.7821,88050.0
2012-02-03 15:30:00,18.44,18.44,18.4,18.41,188550.0,11.7821,11.7821,11.7565,11.7629,188550.0
2012-02-06 09:30:00,18.34,18.53,18.31,18.41,92400.0,11.7182,11.8396,11.699,11.7629,92400.0
2012-02-06 10:00:00,18.41,18.48,18.41,18.47,63300.0,11.7629,11.8076,11.7629,11.8013,63300.0
2012-02-06 10:30:00,18.47,18.5,18.47,18.49,46500.0,11.8013,11.8204,11.8013,11.814,46500.0
2012-02-06 11:00:00,18.49,18.51,18.46,18.5,56850.0,11.814,11.8268,11.7949,11.8204,56850.0
2012-02-06 11:30:00,18.51,18.55,18.51,18.55,57450.0,11.8268,11.8524,11.8268,11.8524,57450.0
2012-02-06 12:00:00,18.55,18.55,18.51,18.52,142650.0,11.8524,11.8524,11.8268,11.8332,142650.0
2012-02-06 12:30:00,18.51,18.55,18.51,18.53,36450.0,11.8268,11.8524,11.8268,11.8396,36450.0
2012-02-06 13:00:00,18.52,18.52,18.43,18.43,31200.0,11.8332,11.8332,11.7757,11.7757,31200.0
2012-02-06 13:30:00,18.44,18.45,18.37,18.39,48150.0,11.7821,11.7885,11.7374,11.7501,48150.0
2012-02-06 14:00:00,18.39,18.42,18.38,18.38,48300.0,11.7501,11.7693,11.7438,11.7438,48300.0
2012-02-06 14:30:00,18.38,18.42,18.38,18.42,40350.0,11.7438,11.7693,11.7438,11.7693,40350.0
2012-02-06 15:00:00,18.41,18.45,18.39,18.41,53250.0,11.7629,11.7885,11.7501,11.7629,53250.0
2012-02-06 15:30:00,18.41,18.43,18.36,18.39,235500.0,11.7629,11.7757,11.731,11.7501,235500.0
2012-02-07 09:30:00,18.39,18.43,18.35,18.37,108450.0,11.7501,11.7757,11.7246,11.7374,108450.0
2012-02-07 10:00:00,18.36,18.42,18.34,18.36,112050.0,11.731,11.7693,11.7182,11.731,112050.0
2012-02-07 10:30:00,18.36,18.42,18.35,18.41,54750.0,11.731,11.7693,11.7246,11.7629,54750.0
2012-02-07 11:00:00,18.42,18.49,18.4,18.47,50400.0,11.7693,11.814,11.7565,11.8013,50400.0
2012-02-07 11:30:00,18.47,18.47,18.43,18.45,40950.0,11.8013,11.8013,11.7757,11.7885,40950.0
2012-02-07 12:00:00,18.45,18.47,18.41,18.41,145050.0,11.7885,11.8013,11.7629,11.7629,145050.0
2012-02-07 12:30:00,18.41,18.42,18.39,18.41,41100.0,11.7629,11.7693,11.7501,11.7629,41100.0
2012-02-07 13:00:00,18.41,18.45,18.41,18.45,34200.0,11.7629,11.7885,11.7629,11.7885,34200.0
2012-02-07 13:30:00,18.45,18.45,18.4,18.45,104400.0,11.7885,11.7885,11.7565,11.7885,104400.0
2012-02-07 14:00:00,18.45,18.51,18.45,18.51,71850.0,11.7885,11.8268,11.7885,11.8268,71850.0
2012-02-07 14:30:00,18.51,18.52,18.48,18.49,51750.0,11.8268,11.8332,11.8076,11.814,51750.0
2012-02-07 15:00:00,18.49,18.53,18.49,18.53,50700.0,11.814,11.8396,11.814,11.8396,50700.0
2012-02-07 15:30:00,18.52,18.53,18.46,18.46,124800.0,11.8332,11.8396,11.7949,11.7949,124800.0
2012-02-08 09:30:00,18.45,18.47,18.37,18.42,101100.0,11.7885,11.8013,11.7374,11.7693,101100.0
2012-02-08 10:00:00,18.43,18.43,18.37,18.38,82500.0,11.7757,11.7757,11.7374,11.7438,82500.0
2012-02-08 10:30:00,18.38,18.39,18.34,18.35,57000.0,11.7438,11.7501,11.7182,11.7246,57000.0
2012-02-08 11:00:00,18.35,18.38,18.18,18.21,224250.0,11.7246,11.7438,11.616,11.6351,224250.0
2012-02-08 11:30:00,18.21,18.22,18.14,18.16,88350.0,11.6351,11.6415,11.5904,11.6032,88350.0
2012-02-08 12:00:00,18.17,18.24,18.17,18.22,65100.0,11.6096,11.6543,11.6096,11.6415,65100.0
2012-02-08 12:30:00,18.21,18.28,18.21,18.27,44100.0,11.6351,11.6799,11.6351,11.6735,44100.0
2012-02-08 13:00:00,18.27,18.3,18.26,18.3,36750.0,11.6735,11.6926,11.6671,11.6926,36750.0
2012-02-08 13:30:00,18.3,18.31,18.26,18.27,42000.0,11.6926,11.699,11.6671,11.6735,42000.0
2012-02-08 14:00:00,18.27,18.31,18.26,18.29,52200.0,11.6735,11.699,11.6671,11.6862,52200.0
2012-02-08 14:30:00,18.29,18.36,18.28,18.36,59400.0,11.6862,11.731,11.6799,11.731,59400.0
2012-02-08 15:00:00,18.35,18.4,18.35,18.37,74850.0,11.7246,11.7565,11.7246,11.7374,74850.0
2012-02-08 15:30:00,18.37,18.39,18.34,18.36,196650.0,11.7374,11.7501,11.7182,11.731,196650.0
2012-02-09 09:30:00,18.43,18.43,18.32,18.33,69450.0,11.7757,11.7757,11.7054,11.7118,69450.0
2012-02-09 10:00:00,18.33,18.33,18.23,18.27,49650.0,11.7118,11.7118,11.6479,11.6735,49650.0
2012-02-09 10:30:00,18.27,18.29,18.21,18.25,48750.0,11.6735,11.6862,11.6351,11.6607,48750.0
2012-02-09 11:00:00,18.25,18.29,18.23,18.25,39150.0,11.6607,11.6862,11.6479,11.6607,39150.0
2012-02-09 11:30:00,18.24,18.26,18.21,18.22,52500.0,11.6543,11.6671,11.6351,11.6415,52500.0
2012-02-09 12:00:00,18.22,18.25,18.22,18.24,133200.0,11.6415,11.6607,11.6415,11.6543,133200.0
2012-02-09 12:30:00,18.24,18.27,18.23,18.23,23400.0,11.6543,11.6735,11.6479,11.6479,23400.0
2012-02-09 13:00:00,18.23,18.27,18.23,18.27,24450.0,11.6479,11.6735,11.6479,11.6735,24450.0
2012-02-09 13:30:00,18.27,18.27,18.2,18.2,28200.0,11.6735,11.6735,11.6287,11.6287,28200.0
2012-02-09 14:00:00,18.2,18.25,18.2,18.25,36450.0,11.6287,11.6607,11.6287,11.6607,36450.0
2012-02-09 14:30:00,18.24,18.25,18.21,18.21,22500.0,11.6543,11.6607,11.6351,11.6351,22500.0
2012-02-09 15:00:00,18.21,18.23,18.2,18.21,52950.0,11.6351,11.6479,11.6287,11.6351,52950.0
2012-02-09 15:30:00,18.21,18.28,18.2,18.27,225750.0,11.6351,11.6799,11.6287,11.6735,225750.0
2012-02-10 09:30:00,18.14,18.16,18.07,18.09,114000.0,11.5904,11.6032,11.5457,11.5585,114000.0
2012-02-10 10:00:00,18.09,18.12,18.04,18.08,100950.0,11.5585,11.5776,11.5265,11.5521,100950.0
2012-02-10 10:30:00,18.07,18.07,18.02,18.07,60900.0,11.5457,11.5457,11.5137,11.5457,60900.0
2012-02-10 11:00:00,18.07,18.14,18.05,18.09,48750.0,11.5457,11.5904,11.5329,11.5585,48750.0
2012-02-10 11:30:00,18.09,18.12,18.07,18.1,35700.0,11.5585,11.5776,11.5457,11.5649,35700.0
2012-02-10 12:00:00,18.1,18.11,18.05,18.05,28200.0,11.5649,11.5712,11.5329,11.5329,28200.0
2012-02-10 12:30:00,18.05,18.09,18.05,18.09,60000.0,11.5329,11.5585,11.5329,11.5585,60000.0
2012-02-10 13:00:00,18.09,18.09,18.07,18.07,45600.0,11.5585,11.5585,11.5457,11.5457,45600.0
2012-02-10 13:30:00,18.07,18.09,18.06,18.07,90300.0,11.5457,11.5585,11.5393,11.5457,90300.0
2012-02-10 14:00:00,18.06,18.09,18.06,18.07,44100.0,11.5393,11.5585,11.5393,11.5457,44100.0
2012-02-10 14:30:00,18.07,18.1,18.07,18.09,54300.0,11.5457,11.5649,11.5457,11.5585,54300.0
2012-02-10 15:00:00,18.1,18.1,18.05,18.06,73950.0,11.5649,11.5649,11.5329,11.5393,73950.0
2012-02-10 15:30:00,18.06,18.08,18.05,18.07,159900.0,11.5393,11.5521,11.5329,11.5457,159900.0
2012-02-13 09:30:00,18.2,18.29,18.13,18.15,82800.0,11.6287,11.6862,11.584,11.5968,82800.0
2012-02-13 10:00:00,18.15,18.16,18.07,18.11,54300.0,11.5968,11.6032,11.5457,11.5712,54300.0
2012-02-13 10:30:00,18.11,18.14,18.08,18.14,37050.0,11.5712,11.5904,11.5521,11.5904,37050.0
2012-02-13 11:00:00,18.15,18.21,18.15,18.19,39750.0,11.5968,11.6351,11.5968,11.6224,39750.0
2012-02-13 11:30:00,18.19,18.2,18.15,18.19,53400.0,11.6224,11.6287,11.5968,11.6224,53400.0
2012-02-13 12:00:00,18.19,18.21,18.17,18.18,32400.0,11.6224,11.6351,11.6096,11.616,32400.0
2012-02-13 12:30:00,18.17,18.19,18.16,18.18,61350.0,11.6096,11.6224,11.6032,11.616,61350.0
2012-02-13 13:00:00,18.19,18.24,18.18,18.23,54150.0,11.6224,11.6543,11.616,11.6479,54150.0
2012-02-13 13:30:00,18.23,18.24,18.2,18.2,37650.0,11.6479,11.6543,11.6287,11.6287,37650.0
2012-02-13 14:00:00,18.21,18.21,18.14,18.15,65400.0,11.6351,11.6351,11.5904,11.5968,65400.0
2012-02-13 14:30:00,18.15,18.18,18.14,18.15,83850.0,11.5968,11.616,11.5904,11.5968,83850.0
2012-02-13 15:00:00,18.15,18.15,18.12,18.12,74250.0,11.5968,11.5968,11.5776,11.5776,74250.0
2012-02-13 15:30:00,18.13,18.13,18.07,18.11,160350.0,11.584,11.584,11.5457,11.5712,160350.0
2012-02-14 09:30:00,18.11,18.15,18.09,18.1,54750.0,11.5712,11.5968,11.5585,11.5649,54750.0
2012-02-14 10:00:00,18.08,18.13,18.07,18.12,50850.0,11.5521,11.584,11.5457,11.5776,50850.0
2012-02-14 10:30:00,18.12,18.13,18.05,18.08,44100.0,11.5776,11.584,11.5329,11.5521,44100.0
2012-02-14 11:00:00,18.08,18.15,18.08,18.15,35100.0,11.5521,11.5968,11.5521,11.5968,35100.0
2012-02-14 11:30:00,18.15,18.21,18.15,18.19,40350.0,11.5968,11.6351,11.5968,11.6224,40350.0
2012-02-14 12:00:00,18.19,18.21,18.18,18.19,25350.0,11.6224,11.6351,11.616,11.6224,25350.0
2012-02-14 12:30:00,18.18,18.19,18.14,18.14,47700.0,11.616,11.6224,11.5904,11.5904,47700.0
2012-02-14 13:00:00,18.13,18.14,18.08,18.12,24600.0,11.584,11.5904,11.5521,11.5776,24600.0
2012-02-14 13:30:00,18.11,18.13,18.09,18.1,30150.0,11.5712,11.584,11.5585,11.5649,30150.0
2012-02-14 14:00:00,18.1,18.12,18.07,18.08,29850.0,11.5649,11.5776,11.5457,11.5521,29850.0
2012-02-14 14:30:00,18.08,18.09,18.07,18.08,24150.0,11.5521,11.5585,11.5457,11.5521,24150.0
2012-02-14 15:00:00,18.08,18.11,18.02,18.03,50850.0,11.5521,11.5712,11.5137,11.5201,50850.0
2012-02-14 15:30:00,18.03,18.16,18.03,18.14,161100.0,11.5201,11.6032,11.5201,11.5904,161100.0
2012-02-15 09:30:00,18.21,18.27,18.04,18.06,52050.0,11.6351,11.6735,11.5265,11.5393,52050.0
2012-02-15 10:00:00,18.07,18.08,18.01,18.03,65100.0,11.5457,11.5521,11.5073,11.5201,65100.0
2012-02-15 10:30:00,18.04,18.11,18.01,18.09,51750.0,11.5265,11.5712,11.5073,11.5585,51750.0
2012-02-15 11:00:00,18.08,18.12,18.06,18.11,54600.0,11.5521,11.5776,11.5393,11.5712,54600.0
2012-02-15 11:30:00,18.1,18.17,18.07,18.15,47250.0,11.5649,11.6096,11.5457,11.5968,47250.0
2012-02-15 12:00:00,18.15,18.19,18.15,18.17,28350.0,11.5968,11.6224,11.5968,11.6096,28350.0
2012-02-15 12:30:00,18.17,18.18,18.11,18.13,52800.0,11.6096,11.616,11.5712,11.584,52800.0
2012-02-15 13:00:00,18.12,18.16,18.09,18.14,47850.0,11.5776,11.6032,11.5585,11.5904,47850.0
2012-02-15 13:30:00,18.14,18.15,18.12,18.14,44250.0,11.5904,11.5968,11.5776,11.5904,44250.0
2012-02-15 14:00:00,18.14,18.17,18.07,18.15,69600.0,11.5904,11.6096,11.5457,11.5968,69600.0
2012-02-15 14:30:00,18.15,18.16,18.1,18.11,54000.0,11.5968,11.6032,11.5649,11.5712,54000.0
2012-02-15 15:00:00,18.09,18.09,18.03,18.03,109050.0,11.5585,11.5585,11.5201,11.5201,109050.0
2012-02-15 15:30:00,18.03,18.05,18.02,18.05,174600.0,11.5201,11.5329,11.5137,11.5329,174600.0
2012-02-16 09:30:00,18.09,18.24,18.07,18.21,59100.0,11.5585,11.6543,11.5457,11.6351,59100.0
2012-02-16 10:00:00,18.21,18.35,18.2,18.35,95250.0,11.6351,11.7246,11.6287,11.7246,95250.0
2012-02-16 10:30:00,18.35,18.41,18.35,18.37,45150.0,11.7246,11.7629,11.7246,11.7374,45150.0
2012-02-16 11:00:00,18.37,18.46,18.37,18.45,67650.0,11.7374,11.7949,11.7374,11.7885,67650.0
2012-02-16 11:30:00,18.45,18.51,18.43,18.51,52050.0,11.7885,11.8268,11.7757,11.8268,52050.0
2012-02-16 12:00:00,18.51,18.53,18.47,18.47,72450.0,11.8268,11.8396,11.8013,11.8013,72450.0
2012-02-16 12:30:00,18.47,18.49,18.41,18.43,29550.0,11.8013,11.814,11.7629,11.7757,29550.0
2012-02-16 13:00:00,18.44,18.45,18.4,18.41,45300.0,11.7821,11.7885,11.7565,11.7629,45300.0
2012-02-16 13:30:00,18.41,18.42,18.39,18.4,34500.0,11.7629,11.7693,11.7501,11.7565,34500.0
2012-02-16 14:00:00,18.4,18.42,18.38,18.41,47550.0,11.7565,11.7693,11.7438,11.7629,47550.0
2012-02-16 14:30:00,18.41,18.41,18.39,18.39,56100.0,11.7629,11.7629,11.7501,11.7501,56100.0
2012-02-16 15:00:00,18.4,18.42,18.39,18.41,89700.0,11.7565,11.7693,11.7501,11.7629,89700.0
2012-02-16 15:30:00,18.4,18.42,18.39,18.41,183300.0,11.7565,11.7693,11.7501,11.7629,183300.0
2012-02-17 09:30:00,18.48,18.48,18.38,18.44,51450.0,11.8076,11.8076,11.7438,11.7821,51450.0
2012-02-17 10:00:00,18.43,18.43,18.39,18.41,30750.0,11.7757,11.7757,11.7501,11.7629,30750.0
2012-02-17 10:30:00,18.4,18.41,18.37,18.39,51750.0,11.7565,11.7629,11.7374,11.7501,51750.0
2012-02-17 11:00:00,18.39,18.45,18.38,18.45,28950.0,11.7501,11.7885,11.7438,11.7885,28950.0
2012-02-17 11:30:00,18.45,18.47,18.43,18.43,19950.0,11.7885,11.8013,11.7757,11.7757,19950.0
2012-02-17 12:00:00,18.43,18.43,18.38,18.43,32850.0,11.7757,11.7757,11.7438,11.7757,32850.0
2012-02-17 12:30:00,18.44,18.5,18.43,18.43,20550.0,11.7821,11.8204,11.7757,11.7757,20550.0
2012-02-17 13:00:00,18.43,18.45,18.41,18.44,18600.0,11.7757,11.7885,11.7629,11.7821,18600.0
2012-02-17 13:30:00,18.45,18.47,18.41,18.42,16500.0,11.7885,11.8013,11.7629,11.7693,16500.0
2012-02-17 14:00:00,18.41,18.42,18.38,18.38,28350.0,11.7629,11.7693,11.7438,11.7438,28350.0
2012-02-17 14:30:00,18.38,18.39,18.37,18.38,48600.0,11.7438,11.7501,11.7374,11.7438,48600.0
2012-02-17 15:00:00,18.38,18.39,18.35,18.38,40800.0,11.7438,11.7501,11.7246,11.7438,40800.0
2012-02-17 15:30:00,18.39,18.41,18.37,18.39,85950.0,11.7501,11.7629,11.7374,11.7501,85950.0
2012-02-21 09:30:00,18.43,18.5,18.37,18.38,51000.0,11.7757,11.8204,11.7374,11.7438,51000.0
2012-02-21 10:00:00,18.39,18.49,18.38,18.49,55500.0,11.7501,11.814,11.7438,11.814,55500.0
2012-02-21 10:30:00,18.49,18.67,18.49,18.65,81000.0,11.814,11.929,11.814,11.9163,81000.0
2012-02-21 11:00:00,18.65,18.67,18.6,18.61,67050.0,11.9163,11.929,11.8843,11.8907,67050.0
2012-02-21 11:30:00,18.61,18.61,18.57,18.57,35550.0,11.8907,11.8907,11.8652,11.8652,35550.0
2012-02-21 12:00:00,18.57,18.61,18.56,18.61,62250.0,11.8652,11.8907,11.8588,11.8907,62250.0
2012-02-21 12:30:00,18.61,18.63,18.58,18.61,48900.0,11.8907,11.9035,11.8715,11.8907,48900.0
2012-02-21 13:00:00,18.61,18.65,18.6,18.62,71250.0,11.8907,11.9163,11.8843,11.8971,71250.0
2012-02-21 13:30:00,18.62,18.65,18.61,18.62,62250.0,11.8971,11.9163,11.8907,11.8971,62250.0
2012-02-21 14:00:00,18.63,18.66,18.61,18.65,83850.0,11.9035,11.9227,11.8907,11.9163,83850.0
2012-02-21 14:30:00,18.65,18.65,18.59,18.6,66750.0,11.9163,11.9163,11.8779,11.8843,66750.0
2012-02-21 15:00:00,18.6,18.63,18.58,18.61,81600.0,11.8843,11.9035,11.8715,11.8907,81600.0
2012-02-21 15:30:00,18.61,18.63,18.58,18.61,162450.0,11.8907,11.9035,11.8715,11.8907,162450.0
2012-02-22 09:30:00,18.61,18.77,18.55,18.76,147600.0,11.8907,11.9929,11.8524,11.9866,147600.0
2012-02-22 10:00:00,18.76,18.8,18.71,18.76,172800.0,11.9866,12.0121,11.9546,11.9866,172800.0
2012-02-22 10:30:00,18.76,18.82,18.76,18.77,119100.0,11.9866,12.0249,11.9866,11.9929,119100.0
2012-02-22 11:00:00,18.77,18.78,18.71,18.71,128100.0,11.9929,11.9993,11.9546,11.9546,128100.0
2012-02-22 11:30:00,18.71,18.72,18.66,18.7,69150.0,11.9546,11.961,11.9227,11.9482,69150.0
2012-02-22 12:00:00,18.7,18.74,18.67,18.73,94800.0,11.9482,11.9738,11.929,11.9674,94800.0
2012-02-22 12:30:00,18.73,18.75,18.73,18.75,42150.0,11.9674,11.9802,11.9674,11.9802,42150.0
2012-02-22 13:00:00,18.75,18.78,18.75,18.77,72300.0,11.9802,11.9993,11.9802,11.9929,72300.0
2012-02-22 13:30:00,18.77,18.77,18.73,18.74,51750.0,11.9929,11.9929,11.9674,11.9738,51750.0
2012-02-22 14:00:00,18.74,18.78,18.73,18.77,75600.0,11.9738,11.9993,11.9674,11.9929,75600.0
2012-02-22 14:30:00,18.77,18.79,18.76,18.77,80850.0,11.9929,12.0057,11.9866,11.9929,80850.0
2012-02-22 15:00:00,18.77,18.86,18.77,18.83,206550.0,11.9929,12.0504,11.9929,12.0313,206550.0
2012-02-22 15:30:00,18.83,18.94,18.81,18.94,468000.0,12.0313,12.1016,12.0185,12.1016,468000.0
2012-02-23 09:30:00,19.12,20.17,19.09,19.87,1132350.0,12.2166,12.8875,12.1974,12.6958,1132350.0
2012-02-23 10:00:00,19.87,19.91,19.49,19.55,742650.0,12.6958,12.7213,12.453,12.4913,742650.0
2012-02-23 10:30:00,19.55,19.85,19.49,19.76,336150.0,12.4913,12.683,12.453,12.6255,336150.0
2012-02-23 11:00:00,19.77,19.79,19.64,19.65,187650.0,12.6319,12.6447,12.5488,12.5552,187650.0
2012-02-23 11:30:00,19.66,19.83,19.62,19.75,213600.0,12.5616,12.6702,12.536,12.6191,213600.0
2012-02-23 12:00:00,19.76,19.79,19.71,19.71,129600.0,12.6255,12.6447,12.5935,12.5935,129600.0
2012-02-23 12:30:00,19.71,19.77,19.68,19.71,133650.0,12.5935,12.6319,12.5744,12.5935,133650.0
2012-02-23 13:00:00,19.71,19.71,19.67,19.67,105000.0,12.5935,12.5935,12.568,12.568,105000.0
2012-02-23 13:30:00,19.67,19.69,19.62,19.63,284400.0,12.568,12.5808,12.536,12.5424,284400.0
2012-02-23 14:00:00,19.64,19.67,19.52,19.57,137100.0,12.5488,12.568,12.4721,12.5041,137100.0
2012-02-23 14:30:00,19.55,19.59,19.49,19.49,107100.0,12.4913,12.5169,12.453,12.453,107100.0
2012-02-23 15:00:00,19.49,19.5,19.39,19.39,232350.0,12.453,12.4594,12.3891,12.3891,232350.0
2012-02-23 15:30:00,19.4,19.48,19.39,19.45,555150.0,12.3955,12.4466,12.3891,12.4274,555150.0
2012-02-24 09:30:00,19.47,19.47,19.22,19.27,53400.0,12.4402,12.4402,12.2805,12.3124,53400.0
2012-02-24 10:00:00,19.27,19.28,19.23,19.27,88800.0,12.3124,12.3188,12.2869,12.3124,88800.0
2012-02-24 10:30:00,19.27,19.32,19.27,19.31,61800.0,12.3124,12.3444,12.3124,12.338,61800.0
2012-02-24 11:00:00,19.31,19.32,19.29,19.31,102150.0,12.338,12.3444,12.3252,12.338,102150.0
2012-02-24 11:30:00,19.31,19.31,19.28,19.31,131850.0,12.338,12.338,12.3188,12.338,131850.0
2012-02-24 12:00:00,19.31,19.35,19.3,19.35,58650.0,12.338,12.3635,12.3316,12.3635,58650.0
2012-02-24 12:30:00,19.34,19.35,19.31,19.32,49800.0,12.3571,12.3635,12.338,12.3444,49800.0
2012-02-24 13:00:00,19.33,19.33,19.29,19.3,42450.0,12.3507,12.3507,12.3252,12.3316,42450.0
2012-02-24 13:30:00,19.29,19.29,19.21,19.22,54150.0,12.3252,12.3252,12.2741,12.2805,54150.0
2012-02-24 14:00:00,19.23,19.23,19.16,19.16,63450.0,12.2869,12.2869,12.2421,12.2421,63450.0
2012-02-24 14:30:00,19.16,19.16,19.1,19.11,69600.0,12.2421,12.2421,12.2038,12.2102,69600.0
2012-02-24 15:00:00,19.11,19.15,19.11,19.15,89100.0,12.2102,12.2357,12.2102,12.2357,89100.0
2012-02-24 15:30:00,19.15,19.17,19.13,19.13,197850.0,12.2357,12.2485,12.223,12.223,197850.0
2012-02-27 09:30:00,19.09,19.13,18.89,19.07,140100.0,12.1974,12.223,12.0696,12.1846,140100.0
2012-02-27 10:00:00,19.07,19.23,19.05,19.12,182550.0,12.1846,12.2869,12.1718,12.2166,182550.0
2012-02-27 10:30:00,19.11,19.27,19.11,19.19,159750.0,12.2102,12.3124,12.2102,12.2613,159750.0
2012-02-27 11:00:00,19.19,19.31,19.16,19.29,81150.0,12.2613,12.338,12.2421,12.3252,81150.0
2012-02-27 11:30:00,19.29,19.35,19.24,19.31,188100.0,12.3252,12.3635,12.2932,12.338,188100.0
2012-02-27 12:00:00,19.3,19.34,19.3,19.33,77700.0,12.3316,12.3571,12.3316,12.3507,77700.0
2012-02-27 12:30:00,19.33,19.35,19.31,19.33,157650.0,12.3507,12.3635,12.338,12.3507,157650.0
2012-02-27 13:00:00,19.33,19.33,19.27,19.27,44400.0,12.3507,12.3507,12.3124,12.3124,44400.0
2012-02-27 13:30:00,19.27,19.33,19.26,19.29,81450.0,12.3124,12.3507,12.306,12.3252,81450.0
2012-02-27 14:00:00,19.29,19.33,19.29,19.3,43350.0,12.3252,12.3507,12.3252,12.3316,43350.0
2012-02-27 14:30:00,19.3,19.31,19.29,19.3,138300.0,12.3316,12.338,12.3252,12.3316,138300.0
2012-02-27 15:00:00,19.31,19.33,19.27,19.3,125700.0,12.338,12.3507,12.3124,12.3316,125700.0
2012-02-27 15:30:00,19.3,19.34,19.29,19.29,349350.0,12.3316,12.3571,12.3252,12.3252,349350.0
2012-02-28 09:30:00,19.29,19.29,19.15,19.18,78450.0,12.3252,12.3252,12.2357,12.2549,78450.0
2012-02-28 10:00:00,19.18,19.22,19.13,19.15,121650.0,12.2549,12.2805,12.223,12.2357,121650.0
2012-02-28 10:30:00,19.15,19.22,19.09,19.09,87450.0,12.2357,12.2805,12.1974,12.1974,87450.0
2012-02-28 11:00:00,19.1,19.16,19.08,19.15,77250.0,12.2038,12.2421,12.191,12.2357,77250.0
2012-02-28 11:30:00,19.15,19.17,19.12,19.15,71700.0,12.2357,12.2485,12.2166,12.2357,71700.0
2012-02-28 12:00:00,19.15,19.16,19.05,19.05,54000.0,12.2357,12.2421,12.1718,12.1718,54000.0
2012-02-28 12:30:00,19.04,19.08,19.04,19.08,38400.0,12.1655,12.191,12.1655,12.191,38400.0
2012-02-28 13:00:00,19.07,19.07,19.05,19.05,139050.0,12.1846,12.1846,12.1718,12.1718,139050.0
2012-02-28 13:30:00,19.05,19.06,18.94,18.96,84000.0,12.1718,12.1782,12.1016,12.1143,84000.0
2012-02-28 14:00:00,18.95,18.98,18.93,18.93,57000.0,12.108,12.1271,12.0952,12.0952,57000.0
2012-02-28 14:30:00,18.93,18.97,18.9,18.93,59550.0,12.0952,12.1207,12.076,12.0952,59550.0
2012-02-28 15:00:00,18.93,18.94,18.9,18.92,76350.0,12.0952,12.1016,12.076,12.0888,76350.0
2012-02-28 15:30:00,18.92,19.03,18.9,19.0,271950.0,12.0888,12.1591,12.076,12.1399,271950.0
2012-02-29 09:30:00,19.06,19.11,18.85,18.97,111600.0,12.1782,12.2102,12.0441,12.1207,111600.0
2012-02-29 10:00:00,18.97,18.99,18.87,18.91,106050.0,12.1207,12.1335,12.0568,12.0824,106050.0
2012-02-29 10:30:00,18.9,18.9,18.76,18.82,72150.0,12.076,12.076,11.9866,12.0249,72150.0
2012-02-29 11:00:00,18.83,18.83,18.75,18.75,63450.0,12.0313,12.0313,11.9802,11.9802,63450.0
2012-02-29 11:30:00,18.75,18.92,18.74,18.91,60450.0,11.9802,12.0888,11.9738,12.0824,60450.0
2012-02-29 12:00:00,18.91,18.98,18.91,18.94,34650.0,12.0824,12.1271,12.0824,12.1016,34650.0
2012-02-29 12:30:00,18.93,18.95,18.87,18.88,37200.0,12.0952,12.108,12.0568,12.0632,37200.0
2012-02-29 13:00:00,18.89,18.91,18.85,18.9,39600.0,12.0696,12.0824,12.0441,12.076,39600.0
2012-02-29 13:30:00,18.9,18.97,18.88,18.95,45000.0,12.076,12.1207,12.0632,12.108,45000.0
2012-02-29 14:00:00,18.95,18.97,18.9,18.93,50400.0,12.108,12.1207,12.076,12.0952,50400.0
2012-02-29 14:30:00,18.92,18.95,18.9,18.9,163500.0,12.0888,12.108,12.076,12.076,163500.0
2012-02-29 15:00:00,18.91,18.91,18.84,18.85,65250.0,12.0824,12.0824,12.0377,12.0441,65250.0
2012-02-29 15:30:00,18.85,18.89,18.81,18.84,202650.0,12.0441,12.0696,12.0185,12.0377,202650.0
2012-03-01 09:30:00,18.93,19.06,18.86,19.06,86400.0,12.0952,12.1782,12.0504,12.1782,86400.0
2012-03-01 10:00:00,19.05,19.1,18.95,19.08,102150.0,12.1718,12.2038,12.108,12.191,102150.0
2012-03-01 10:30:00,19.07,19.15,19.03,19.14,90600.0,12.1846,12.2357,12.1591,12.2293,90600.0
2012-03-01 11:00:00,19.13,19.17,19.11,19.17,68250.0,12.223,12.2485,12.2102,12.2485,68250.0
2012-03-01 11:30:00,19.17,19.19,19.09,19.09,67350.0,12.2485,12.2613,12.1974,12.1974,67350.0
2012-03-01 12:00:00,19.09,19.15,19.09,19.13,46950.0,12.1974,12.2357,12.1974,12.223,46950.0
2012-03-01 12:30:00,19.13,19.14,19.09,19.12,44400.0,12.223,12.2293,12.1974,12.2166,44400.0
2012-03-01 13:00:00,19.11,19.14,19.07,19.12,66750.0,12.2102,12.2293,12.1846,12.2166,66750.0
2012-03-01 13:30:00,19.12,19.15,19.1,19.14,35100.0,12.2166,12.2357,12.2038,12.2293,35100.0
2012-03-01 14:00:00,19.14,19.15,19.11,19.11,47850.0,12.2293,12.2357,12.2102,12.2102,47850.0
2012-03-01 14:30:00,19.11,19.12,19.03,19.04,42000.0,12.2102,12.2166,12.1591,12.1655,42000.0
2012-03-01 15:00:00,19.05,19.06,18.93,18.96,99300.0,12.1718,12.1782,12.0952,12.1143,99300.0
2012-03-01 15:30:00,18.97,19.01,18.9,19.01,169950.0,12.1207,12.1463,12.076,12.1463,169950.0
2012-03-02 09:30:00,18.95,18.97,18.77,18.81,90900.0,12.108,12.1207,11.9929,12.0185,90900.0
2012-03-02 10:00:00,18.83,18.9,18.83,18.84,66900.0,12.0313,12.076,12.0313,12.0377,66900.0
2012-03-02 10:30:00,18.84,18.85,18.79,18.8,68400.0,12.0377,12.0441,12.0057,12.0121,68400.0
2012-03-02 11:00:00,18.81,18.81,18.75,18.75,47250.0,12.0185,12.0185,11.9802,11.9802,47250.0
2012-03-02 11:30:00,18.76,18.76,18.67,18.67,62550.0,11.9866,11.9866,11.929,11.929,62550.0
2012-03-02 12:00:00,18.67,18.71,18.65,18.71,61050.0,11.929,11.9546,11.9163,11.9546,61050.0
2012-03-02 12:30:00,18.7,18.73,18.7,18.71,37950.0,11.9482,11.9674,11.9482,11.9546,37950.0
2012-03-02 13:00:00,18.71,18.71,18.63,18.67,54600.0,11.9546,11.9546,11.9035,11.929,54600.0
2012-03-02 13:30:00,18.67,18.73,18.67,18.73,35100.0,11.929,11.9674,11.929,11.9674,35100.0
2012-03-02 14:00:00,18.73,18.77,18.71,18.74,40350.0,11.9674,11.9929,11.9546,11.9738,40350.0
2012-03-02 14:30:00,18.74,18.79,18.73,18.79,40350.0,11.9738,12.0057,11.9674,12.0057,40350.0
2012-03-02 15:00:00,18.79,18.81,18.74,18.75,47850.0,12.0057,12.0185,11.9738,11.9802,47850.0
2012-03-02 15:30:00,18.75,18.78,18.69,18.69,269550.0,11.9802,11.9993,11.9418,11.9418,269550.0
2012-03-05 09:30:00,18.68,18.73,18.49,18.51,60150.0,11.9354,11.9674,11.814,11.8268,60150.0
2012-03-05 10:00:00,18.5,18.55,18.5,18.54,73950.0,11.8204,11.8524,11.8204,11.846,73950.0
2012-03-05 10:30:00,18.54,18.62,18.54,18.62,33750.0,11.846,11.8971,11.846,11.8971,33750.0
2012-03-05 11:00:00,18.62,18.64,18.53,18.55,67050.0,11.8971,11.9099,11.8396,11.8524,67050.0
2012-03-05 11:30:00,18.55,18.58,18.52,18.57,42750.0,11.8524,11.8715,11.8332,11.8652,42750.0
2012-03-05 12:00:00,18.57,18.63,18.57,18.63,30450.0,11.8652,11.9035,11.8652,11.9035,30450.0
2012-03-05 12:30:00,18.63,18.65,18.61,18.61,32250.0,11.9035,11.9163,11.8907,11.8907,32250.0
2012-03-05 13:00:00,18.62,18.71,18.62,18.7,29250.0,11.8971,11.9546,11.8971,11.9482,29250.0
2012-03-05 13:30:00,18.7,18.7,18.68,18.69,26850.0,11.9482,11.9482,11.9354,11.9418,26850.0
2012-03-05 14:00:00,18.69,18.73,18.69,18.72,31200.0,11.9418,11.9674,11.9418,11.961,31200.0
2012-03-05 14:30:00,18.73,18.79,18.69,18.79,50100.0,11.9674,12.0057,11.9418,12.0057,50100.0
2012-03-05 15:00:00,18.79,18.81,18.79,18.81,55050.0,12.0057,12.0185,12.0057,12.0185,55050.0
2012-03-05 15:30:00,18.81,18.84,18.79,18.81,165900.0,12.0185,12.0377,12.0057,12.0185,165900.0
2012-03-06 09:30:00,18.69,18.69,18.47,18.47,31200.0,11.9418,11.9418,11.8013,11.8013,31200.0
2012-03-06 10:00:00,18.46,18.48,18.41,18.47,51150.0,11.7949,11.8076,11.7629,11.8013,51150.0
2012-03-06 10:30:00,18.46,18.51,18.44,18.47,44100.0,11.7949,11.8268,11.7821,11.8013,44100.0
2012-03-06 11:00:00,18.47,18.51,18.47,18.5,51000.0,11.8013,11.8268,11.8013,11.8204,51000.0
2012-03-06 11:30:00,18.5,18.55,18.48,18.51,60900.0,11.8204,11.8524,11.8076,11.8268,60900.0
2012-03-06 12:00:00,18.51,18.54,18.48,18.49,53400.0,11.8268,11.846,11.8076,11.814,53400.0
2012-03-06 12:30:00,18.49,18.54,18.49,18.49,35250.0,11.814,11.846,11.814,11.814,35250.0
2012-03-06 13:00:00,18.49,18.51,18.45,18.45,31200.0,11.814,11.8268,11.7885,11.7885,31200.0
2012-03-06 13:30:00,18.45,18.47,18.41,18.44,40050.0,11.7885,11.8013,11.7629,11.7821,40050.0
2012-03-06 14:00:00,18.44,18.48,18.43,18.44,82500.0,11.7821,11.8076,11.7757,11.7821,82500.0
2012-03-06 14:30:00,18.45,18.45,18.37,18.43,52650.0,11.7885,11.7885,11.7374,11.7757,52650.0
2012-03-06 15:00:00,18.44,18.45,18.41,18.41,94950.0,11.7821,11.7885,11.7629,11.7629,94950.0
2012-03-06 15:30:00,18.41,18.45,18.4,18.42,209850.0,11.7629,11.7885,11.7565,11.7693,209850.0
2012-03-07 09:30:00,18.48,18.48,18.33,18.34,41700.0,11.8076,11.8076,11.7118,11.7182,41700.0
2012-03-07 10:00:00,18.34,18.37,18.33,18.33,99600.0,11.7182,11.7374,11.7118,11.7118,99600.0
2012-03-07 10:30:00,18.33,18.39,18.31,18.39,74100.0,11.7118,11.7501,11.699,11.7501,74100.0
2012-03-07 11:00:00,18.41,18.55,18.41,18.49,63750.0,11.7629,11.8524,11.7629,11.814,63750.0
2012-03-07 11:30:00,18.49,18.51,18.47,18.49,24300.0,11.814,11.8268,11.8013,11.814,24300.0
2012-03-07 12:00:00,18.5,18.51,18.47,18.49,25650.0,11.8204,11.8268,11.8013,11.814,25650.0
2012-03-07 12:30:00,18.49,18.49,18.45,18.46,23100.0,11.814,11.814,11.7885,11.7949,23100.0
2012-03-07 13:00:00,18.45,18.47,18.44,18.45,25200.0,11.7885,11.8013,11.7821,11.7885,25200.0
2012-03-07 13:30:00,18.45,18.47,18.41,18.44,29250.0,11.7885,11.8013,11.7629,11.7821,29250.0
2012-03-07 14:00:00,18.43,18.49,18.43,18.45,26550.0,11.7757,11.814,11.7757,11.7885,26550.0
2012-03-07 14:30:00,18.45,18.47,18.43,18.45,32700.0,11.7885,11.8013,11.7757,11.7885,32700.0
2012-03-07 15:00:00,18.46,18.48,18.43,18.47,54750.0,11.7949,11.8076,11.7757,11.8013,54750.0
2012-03-07 15:30:00,18.47,18.48,18.41,18.45,119250.0,11.8013,11.8076,11.7629,11.7885,119250.0
2012-03-08 09:30:00,18.54,18.66,18.5,18.53,58650.0,11.846,11.9227,11.8204,11.8396,58650.0
2012-03-08 10:00:00,18.53,18.53,18.44,18.45,50700.0,11.8396,11.8396,11.7821,11.7885,50700.0
2012-03-08 10:30:00,18.46,18.59,18.46,18.59,97650.0,11.7949,11.8779,11.7949,11.8779,97650.0
2012-03-08 11:00:00,18.59,18.65,18.57,18.57,97950.0,11.8779,11.9163,11.8652,11.8652,97950.0
2012-03-08 11:30:00,18.57,18.61,18.57,18.61,37200.0,11.8652,11.8907,11.8652,11.8907,37200.0
2012-03-08 12:00:00,18.61,18.67,18.59,18.59,118650.0,11.8907,11.929,11.8779,11.8779,118650.0
2012-03-08 12:30:00,18.6,18.61,18.59,18.6,39750.0,11.8843,11.8907,11.8779,11.8843,39750.0
2012-03-08 13:00:00,18.59,18.61,18.56,18.56,40800.0,11.8779,11.8907,11.8588,11.8588,40800.0
2012-03-08 13:30:00,18.57,18.57,18.55,18.57,50100.0,11.8652,11.8652,11.8524,11.8652,50100.0
2012-03-08 14:00:00,18.57,18.59,18.57,18.57,26550.0,11.8652,11.8779,11.8652,11.8652,26550.0
2012-03-08 14:30:00,18.57,18.66,18.57,18.65,55800.0,11.8652,11.9227,11.8652,11.9163,55800.0
2012-03-08 15:00:00,18.66,18.67,18.63,18.67,54900.0,11.9227,11.929,11.9035,11.929,54900.0
2012-03-08 15:30:00,18.67,18.71,18.65,18.67,229350.0,11.929,11.9546,11.9163,11.929,229350.0
2012-03-09 09:30:00,18.69,18.71,18.59,18.63,30900.0,11.9418,11.9546,11.8779,11.9035,30900.0
2012-03-09 10:00:00,18.64,18.83,18.63,18.8,56700.0,11.9099,12.0313,11.9035,12.0121,56700.0
2012-03-09 10:30:00,18.81,18.81,18.75,18.77,49950.0,12.0185,12.0185,11.9802,11.9929,49950.0
2012-03-09 11:00:00,18.77,18.79,18.67,18.67,48600.0,11.9929,12.0057,11.929,11.929,48600.0
2012-03-09 11:30:00,18.66,18.73,18.64,18.71,35550.0,11.9227,11.9674,11.9099,11.9546,35550.0
2012-03-09 12:00:00,18.71,18.72,18.68,18.7,21600.0,11.9546,11.961,11.9354,11.9482,21600.0
2012-03-09 12:30:00,18.69,18.7,18.67,18.67,21750.0,11.9418,11.9482,11.929,11.929,21750.0
2012-03-09 13:00:00,18.67,18.67,18.65,18.66,23400.0,11.929,11.929,11.9163,11.9227,23400.0
2012-03-09 13:30:00,18.66,18.68,18.65,18.67,26100.0,11.9227,11.9354,11.9163,11.929,26100.0
2012-03-09 14:00:00,18.68,18.69,18.65,18.68,27150.0,11.9354,11.9418,11.9163,11.9354,27150.0
2012-03-09 14:30:00,18.67,18.68,18.59,18.61,43650.0,11.929,11.9354,11.8779,11.8907,43650.0
2012-03-09 15:00:00,18.62,18.69,18.62,18.69,46050.0,11.8971,11.9418,11.8971,11.9418,46050.0
2012-03-09 15:30:00,18.68,18.69,18.66,18.68,136200.0,11.9354,11.9418,11.9227,11.9354,136200.0
2012-03-12 09:30:00,18.68,18.75,18.63,18.67,57750.0,11.9354,11.9802,11.9035,11.929,57750.0
2012-03-12 10:00:00,18.68,18.69,18.62,18.63,80250.0,11.9354,11.9418,11.8971,11.9035,80250.0
2012-03-12 10:30:00,18.62,18.72,18.61,18.72,60750.0,11.8971,11.961,11.8907,11.961,60750.0
2012-03-12 11:00:00,18.72,18.75,18.7,18.72,38250.0,11.961,11.9802,11.9482,11.961,38250.0
2012-03-12 11:30:00,18.71,18.74,18.69,18.71,35550.0,11.9546,11.9738,11.9418,11.9546,35550.0
2012-03-12 12:00:00,18.7,18.75,18.69,18.71,39000.0,11.9482,11.9802,11.9418,11.9546,39000.0
2012-03-12 12:30:00,18.71,18.73,18.7,18.71,12150.0,11.9546,11.9674,11.9482,11.9546,12150.0
2012-03-12 13:00:00,18.71,18.75,18.7,18.75,12600.0,11.9546,11.9802,11.9482,11.9802,12600.0
2012-03-12 13:30:00,18.73,18.77,18.73,18.75,15750.0,11.9674,11.9929,11.9674,11.9802,15750.0
2012-03-12 14:00:00,18.75,18.77,18.74,18.75,20550.0,11.9802,11.9929,11.9738,11.9802,20550.0
2012-03-12 14:30:00,18.75,18.75,18.71,18.73,24750.0,11.9802,11.9802,11.9546,11.9674,24750.0
2012-03-12 15:00:00,18.73,18.74,18.7,18.71,32550.0,11.9674,11.9738,11.9482,11.9546,32550.0
2012-03-12 15:30:00,18.71,18.75,18.7,18.74,334650.0,11.9546,11.9802,11.9482,11.9738,334650.0
2012-03-13 09:30:00,18.64,18.73,18.59,18.66,131100.0,12.0198,12.0779,11.9876,12.0327,131100.0
2012-03-13 10:00:00,18.67,18.75,18.65,18.72,136200.0,12.0392,12.0908,12.0263,12.0714,136200.0
2012-03-13 10:30:00,18.73,18.8,18.73,18.75,39600.0,12.0779,12.123,12.0779,12.0908,39600.0
2012-03-13 11:00:00,18.75,18.76,18.7,18.73,38250.0,12.0908,12.0972,12.0585,12.0779,38250.0
2012-03-13 11:30:00,18.73,18.76,18.71,18.73,37800.0,12.0779,12.0972,12.065,12.0779,37800.0
2012-03-13 12:00:00,18.72,18.72,18.6,18.61,65850.0,12.0714,12.0714,11.994,12.0005,65850.0
2012-03-13 12:30:00,18.62,18.64,18.59,18.63,44250.0,12.0069,12.0198,11.9876,12.0134,44250.0
2012-03-13 13:00:00,18.63,18.65,18.63,18.63,42000.0,12.0134,12.0263,12.0134,12.0134,42000.0
2012-03-13 13:30:00,18.63,18.63,18.61,18.61,56850.0,12.0134,12.0134,12.0005,12.0005,56850.0
2012-03-13 14:00:00,18.61,18.63,18.54,18.56,68400.0,12.0005,12.0134,11.9554,11.9683,68400.0
2012-03-13 14:30:00,18.57,18.59,18.53,18.56,42600.0,11.9747,11.9876,11.9489,11.9683,42600.0
2012-03-13 15:00:00,18.57,18.72,18.57,18.69,75300.0,11.9747,12.0714,11.9747,12.0521,75300.0
2012-03-13 15:30:00,18.69,18.77,18.68,18.77,126750.0,12.0521,12.1037,12.0456,12.1037,126750.0
2012-03-14 09:30:00,18.73,18.73,18.62,18.67,78450.0,12.0779,12.0779,12.0069,12.0392,78450.0
2012-03-14 10:00:00,18.67,18.67,18.53,18.53,48600.0,12.0392,12.0392,11.9489,11.9489,48600.0
2012-03-14 10:30:00,18.53,18.54,18.45,18.45,116250.0,11.9489,11.9554,11.8973,11.8973,116250.0
2012-03-14 11:00:00,18.45,18.45,18.37,18.41,76200.0,11.8973,11.8973,11.8457,11.8715,76200.0
2012-03-14 11:30:00,18.41,18.47,18.41,18.44,76350.0,11.8715,11.9102,11.8715,11.8909,76350.0
2012-03-14 12:00:00,18.43,18.46,18.41,18.46,96750.0,11.8844,11.9038,11.8715,11.9038,96750.0
2012-03-14 12:30:00,18.45,18.47,18.43,18.44,38400.0,11.8973,11.9102,11.8844,11.8909,38400.0
2012-03-14 13:00:00,18.44,18.49,18.43,18.48,61650.0,11.8909,11.9231,11.8844,11.9167,61650.0
2012-03-14 13:30:00,18.48,18.51,18.41,18.41,229800.0,11.9167,11.936,11.8715,11.8715,229800.0
2012-03-14 14:00:00,18.41,18.46,18.41,18.45,69750.0,11.8715,11.9038,11.8715,11.8973,69750.0
2012-03-14 14:30:00,18.45,18.49,18.43,18.47,121500.0,11.8973,11.9231,11.8844,11.9102,121500.0
2012-03-14 15:00:00,18.47,18.47,18.44,18.47,59850.0,11.9102,11.9102,11.8909,11.9102,59850.0
2012-03-14 15:30:00,18.47,18.48,18.45,18.47,157800.0,11.9102,11.9167,11.8973,11.9102,157800.0
2012-03-15 09:30:00,18.54,18.54,18.27,18.29,68850.0,11.9554,11.9554,11.7813,11.7941,68850.0
2012-03-15 10:00:00,18.29,18.43,18.27,18.41,73350.0,11.7941,11.8844,11.7813,11.8715,73350.0
2012-03-15 10:30:00,18.41,18.45,18.37,18.38,91050.0,11.8715,11.8973,11.8457,11.8522,91050.0
2012-03-15 11:00:00,18.37,18.41,18.34,18.39,52500.0,11.8457,11.8715,11.8264,11.8586,52500.0
2012-03-15 11:30:00,18.39,18.4,18.35,18.35,26250.0,11.8586,11.8651,11.8328,11.8328,26250.0
2012-03-15 12:00:00,18.35,18.42,18.35,18.41,61350.0,11.8328,11.878,11.8328,11.8715,61350.0
2012-03-15 12:30:00,18.4,18.47,18.4,18.45,27750.0,11.8651,11.9102,11.8651,11.8973,27750.0
2012-03-15 13:00:00,18.47,18.49,18.45,18.46,23850.0,11.9102,11.9231,11.8973,11.9038,23850.0
2012-03-15 13:30:00,18.47,18.52,18.47,18.51,22350.0,11.9102,11.9425,11.9102,11.936,22350.0
2012-03-15 14:00:00,18.51,18.52,18.49,18.49,21300.0,11.936,11.9425,11.9231,11.9231,21300.0
2012-03-15 14:30:00,18.49,18.49,18.45,18.47,36750.0,11.9231,11.9231,11.8973,11.9102,36750.0
2012-03-15 15:00:00,18.47,18.5,18.45,18.5,65850.0,11.9102,11.9296,11.8973,11.9296,65850.0
2012-03-15 15:30:00,18.5,18.53,18.47,18.52,152100.0,11.9296,11.9489,11.9102,11.9425,152100.0
2012-03-16 09:30:00,18.52,18.53,18.33,18.37,254400.0,11.9425,11.9489,11.8199,11.8457,254400.0
2012-03-16 10:00:00,18.37,18.45,18.35,18.37,55950.0,11.8457,11.8973,11.8328,11.8457,55950.0
2012-03-16 10:30:00,18.37,18.46,18.35,18.45,35400.0,11.8457,11.9038,11.8328,11.8973,35400.0
2012-03-16 11:00:00,18.45,18.5,18.43,18.47,97650.0,11.8973,11.9296,11.8844,11.9102,97650.0
2012-03-16 11:30:00,18.48,18.49,18.45,18.49,56700.0,11.9167,11.9231,11.8973,11.9231,56700.0
2012-03-16 12:00:00,18.49,18.51,18.48,18.49,57000.0,11.9231,11.936,11.9167,11.9231,57000.0
2012-03-16 12:30:00,18.49,18.5,18.45,18.46,42750.0,11.9231,11.9296,11.8973,11.9038,42750.0
2012-03-16 13:00:00,18.46,18.46,18.39,18.39,17250.0,11.9038,11.9038,11.8586,11.8586,17250.0
2012-03-16 13:30:00,18.39,18.39,18.33,18.35,38400.0,11.8586,11.8586,11.8199,11.8328,38400.0
2012-03-16 14:00:00,18.36,18.37,18.33,18.35,31500.0,11.8393,11.8457,11.8199,11.8328,31500.0
2012-03-16 14:30:00,18.35,18.35,18.33,18.33,44250.0,11.8328,11.8328,11.8199,11.8199,44250.0
2012-03-16 15:00:00,18.35,18.35,18.3,18.32,55500.0,11.8328,11.8328,11.8006,11.8135,55500.0
2012-03-16 15:30:00,18.32,18.38,18.31,18.34,363150.0,11.8135,11.8522,11.807,11.8264,363150.0
2012-03-19 09:30:00,18.33,18.43,18.29,18.43,27000.0,11.8199,11.8844,11.7941,11.8844,27000.0
2012-03-19 10:00:00,18.41,18.41,18.33,18.38,22650.0,11.8715,11.8715,11.8199,11.8522,22650.0
2012-03-19 10:30:00,18.35,18.42,18.34,18.41,22650.0,11.8328,11.878,11.8264,11.8715,22650.0
2012-03-19 11:00:00,18.42,18.51,18.37,18.45,69300.0,11.878,11.936,11.8457,11.8973,69300.0
2012-03-19 11:30:00,18.45,18.49,18.43,18.45,39150.0,11.8973,11.9231,11.8844,11.8973,39150.0
2012-03-19 12:00:00,18.45,18.46,18.43,18.43,11700.0,11.8973,11.9038,11.8844,11.8844,11700.0
2012-03-19 12:30:00,18.45,18.49,18.44,18.49,20700.0,11.8973,11.9231,11.8909,11.9231,20700.0
2012-03-19 13:00:00,18.49,18.52,18.48,18.49,33000.0,11.9231,11.9425,11.9167,11.9231,33000.0
2012-03-19 13:30:00,18.49,18.49,18.44,18.46,37500.0,11.9231,11.9231,11.8909,11.9038,37500.0
2012-03-19 14:00:00,18.45,18.49,18.45,18.48,30150.0,11.8973,11.9231,11.8973,11.9167,30150.0
2012-03-19 14:30:00,18.48,18.49,18.46,18.46,39450.0,11.9167,11.9231,11.9038,11.9038,39450.0
2012-03-19 15:00:00,18.47,18.49,18.45,18.45,57150.0,11.9102,11.9231,11.8973,11.8973,57150.0
2012-03-19 15:30:00,18.46,18.46,18.35,18.39,119400.0,11.9038,11.9038,11.8328,11.8586,119400.0
2012-03-20 09:30:00,18.32,18.43,18.27,18.4,50550.0,11.8135,11.8844,11.7813,11.8651,50550.0
2012-03-20 10:00:00,18.39,18.4,18.32,18.33,37200.0,11.8586,11.8651,11.8135,11.8199,37200.0
2012-03-20 10:30:00,18.34,18.35,18.3,18.3,28500.0,11.8264,11.8328,11.8006,11.8006,28500.0
2012-03-20 11:00:00,18.31,18.34,18.31,18.32,32550.0,11.807,11.8264,11.807,11.8135,32550.0
2012-03-20 11:30:00,18.31,18.31,18.21,18.23,26100.0,11.807,11.807,11.7426,11.7555,26100.0
2012-03-20 12:00:00,18.23,18.27,18.22,18.27,31350.0,11.7555,11.7813,11.749,11.7813,31350.0
2012-03-20 12:30:00,18.27,18.28,18.26,18.28,10500.0,11.7813,11.7877,11.7748,11.7877,10500.0
2012-03-20 13:00:00,18.27,18.33,18.27,18.33,36750.0,11.7813,11.8199,11.7813,11.8199,36750.0
2012-03-20 13:30:00,18.33,18.33,18.28,18.3,59400.0,11.8199,11.8199,11.7877,11.8006,59400.0
2012-03-20 14:00:00,18.3,18.35,18.3,18.32,36150.0,11.8006,11.8328,11.8006,11.8135,36150.0
2012-03-20 14:30:00,18.32,18.32,18.29,18.3,22200.0,11.8135,11.8135,11.7941,11.8006,22200.0
2012-03-20 15:00:00,18.3,18.31,18.27,18.29,37200.0,11.8006,11.807,11.7813,11.7941,37200.0
2012-03-20 15:30:00,18.29,18.3,18.23,18.26,108750.0,11.7941,11.8006,11.7555,11.7748,108750.0
2012-03-21 09:30:00,18.25,18.28,18.12,18.13,55200.0,11.7684,11.7877,11.6845,11.691,55200.0
2012-03-21 10:00:00,18.13,18.15,18.09,18.15,66450.0,11.691,11.7039,11.6652,11.7039,66450.0
2012-03-21 10:30:00,18.15,18.21,18.14,18.15,27000.0,11.7039,11.7426,11.6974,11.7039,27000.0
2012-03-21 11:00:00,18.15,18.21,18.13,18.2,34350.0,11.7039,11.7426,11.691,11.7361,34350.0
2012-03-21 11:30:00,18.2,18.24,18.19,18.2,18450.0,11.7361,11.7619,11.7297,11.7361,18450.0
2012-03-21 12:00:00,18.19,18.26,18.18,18.25,23850.0,11.7297,11.7748,11.7232,11.7684,23850.0
2012-03-21 12:30:00,18.25,18.25,18.17,18.17,23100.0,11.7684,11.7684,11.7168,11.7168,23100.0
2012-03-21 13:00:00,18.19,18.19,18.12,18.15,31050.0,11.7297,11.7297,11.6845,11.7039,31050.0
2012-03-21 13:30:00,18.14,18.15,18.13,18.13,34050.0,11.6974,11.7039,11.691,11.691,34050.0
2012-03-21 14:00:00,18.14,18.18,18.14,18.17,17700.0,11.6974,11.7232,11.6974,11.7168,17700.0
2012-03-21 14:30:00,18.17,18.2,18.14,18.16,45000.0,11.7168,11.7361,11.6974,11.7103,45000.0
2012-03-21 15:00:00,18.16,18.21,18.16,18.21,32550.0,11.7103,11.7426,11.7103,11.7426,32550.0
2012-03-21 15:30:00,18.21,18.21,18.11,18.12,141300.0,11.7426,11.7426,11.6781,11.6845,141300.0
2012-03-22 09:30:00,18.01,18.05,17.96,18.02,54450.0,11.6136,11.6394,11.5813,11.62,54450.0
2012-03-22 10:00:00,18.02,18.05,18.01,18.02,45600.0,11.62,11.6394,11.6136,11.62,45600.0
2012-03-22 10:30:00,18.02,18.03,17.9,17.9,57450.0,11.62,11.6265,11.5427,11.5427,57450.0
2012-03-22 11:00:00,17.91,17.95,17.85,17.94,109050.0,11.5491,11.5749,11.5104,11.5685,109050.0
2012-03-22 11:30:00,17.94,17.97,17.93,17.97,54450.0,11.5685,11.5878,11.562,11.5878,54450.0
2012-03-22 12:00:00,17.97,18.02,17.97,18.01,100950.0,11.5878,11.62,11.5878,11.6136,100950.0
2012-03-22 12:30:00,18.01,18.04,18.01,18.04,68850.0,11.6136,11.6329,11.6136,11.6329,68850.0
2012-03-22 13:00:00,18.03,18.05,18.03,18.04,44850.0,11.6265,11.6394,11.6265,11.6329,44850.0
2012-03-22 13:30:00,18.04,18.13,18.04,18.1,54900.0,11.6329,11.691,11.6329,11.6716,54900.0
2012-03-22 14:00:00,18.11,18.11,18.09,18.1,42450.0,11.6781,11.6781,11.6652,11.6716,42450.0
2012-03-22 14:30:00,18.1,18.11,18.09,18.1,29850.0,11.6716,11.6781,11.6652,11.6716,29850.0
2012-03-22 15:00:00,18.1,18.15,18.09,18.15,109650.0,11.6716,11.7039,11.6652,11.7039,109650.0
2012-03-22 15:30:00,18.15,18.19,18.12,18.13,203700.0,11.7039,11.7297,11.6845,11.691,203700.0
2012-03-23 09:30:00,18.19,18.22,18.11,18.12,63450.0,11.7297,11.749,11.6781,11.6845,63450.0
2012-03-23 10:00:00,18.11,18.15,18.07,18.11,41550.0,11.6781,11.7039,11.6523,11.6781,41550.0
2012-03-23 10:30:00,18.11,18.23,18.1,18.2,42450.0,11.6781,11.7555,11.6716,11.7361,42450.0
2012-03-23 11:00:00,18.21,18.21,18.18,18.2,27450.0,11.7426,11.7426,11.7232,11.7361,27450.0
2012-03-23 11:30:00,18.21,18.24,18.19,18.19,44100.0,11.7426,11.7619,11.7297,11.7297,44100.0
2012-03-23 12:00:00,18.19,18.23,18.17,18.22,29100.0,11.7297,11.7555,11.7168,11.749,29100.0
2012-03-23 12:30:00,18.21,18.23,18.17,18.23,27450.0,11.7426,11.7555,11.7168,11.7555,27450.0
2012-03-23 13:00:00,18.23,18.25,18.21,18.24,33150.0,11.7555,11.7684,11.7426,11.7619,33150.0
2012-03-23 13:30:00,18.25,18.26,18.2,18.21,35400.0,11.7684,11.7748,11.7361,11.7426,35400.0
2012-03-23 14:00:00,18.21,18.25,18.21,18.25,31050.0,11.7426,11.7684,11.7426,11.7684,31050.0
2012-03-23 14:30:00,18.25,18.25,18.19,18.21,48150.0,11.7684,11.7684,11.7297,11.7426,48150.0
2012-03-23 15:00:00,18.21,18.21,18.19,18.2,45300.0,11.7426,11.7426,11.7297,11.7361,45300.0
2012-03-23 15:30:00,18.2,18.21,18.17,18.18,111150.0,11.7361,11.7426,11.7168,11.7232,111150.0
2012-03-26 09:30:00,18.29,18.33,18.26,18.27,63150.0,11.7941,11.8199,11.7748,11.7813,63150.0
2012-03-26 10:00:00,18.26,18.33,18.23,18.27,73500.0,11.7748,11.8199,11.7555,11.7813,73500.0
2012-03-26 10:30:00,18.27,18.31,18.25,18.27,63000.0,11.7813,11.807,11.7684,11.7813,63000.0
2012-03-26 11:00:00,18.27,18.27,18.22,18.25,38550.0,11.7813,11.7813,11.749,11.7684,38550.0
2012-03-26 11:30:00,18.25,18.29,18.23,18.23,27450.0,11.7684,11.7941,11.7555,11.7555,27450.0
2012-03-26 12:00:00,18.23,18.23,18.19,18.21,74700.0,11.7555,11.7555,11.7297,11.7426,74700.0
2012-03-26 12:30:00,18.2,18.21,18.19,18.19,26250.0,11.7361,11.7426,11.7297,11.7297,26250.0
2012-03-26 13:00:00,18.19,18.2,18.17,18.2,67350.0,11.7297,11.7361,11.7168,11.7361,67350.0
2012-03-26 13:30:00,18.2,18.23,18.19,18.22,33450.0,11.7361,11.7555,11.7297,11.749,33450.0
2012-03-26 14:00:00,18.21,18.25,18.21,18.23,40650.0,11.7426,11.7684,11.7426,11.7555,40650.0
2012-03-26 14:30:00,18.24,18.24,18.21,18.23,40650.0,11.7619,11.7619,11.7426,11.7555,40650.0
2012-03-26 15:00:00,18.23,18.28,18.22,18.25,59700.0,11.7555,11.7877,11.749,11.7684,59700.0
2012-03-26 15:30:00,18.25,18.31,18.22,18.3,198750.0,11.7684,11.807,11.749,11.8006,198750.0
2012-03-27 09:30:00,18.32,18.37,18.29,18.32,50850.0,11.8135,11.8457,11.7941,11.8135,50850.0
2012-03-27 10:00:00,18.33,18.36,18.27,18.32,57450.0,11.8199,11.8393,11.7813,11.8135,57450.0
2012-03-27 10:30:00,18.32,18.35,18.28,18.31,39300.0,11.8135,11.8328,11.7877,11.807,39300.0
2012-03-27 11:00:00,18.3,18.35,18.3,18.35,41550.0,11.8006,11.8328,11.8006,11.8328,41550.0
2012-03-27 11:30:00,18.33,18.36,18.31,18.36,28350.0,11.8199,11.8393,11.807,11.8393,28350.0
2012-03-27 12:00:00,18.35,18.37,18.31,18.31,49650.0,11.8328,11.8457,11.807,11.807,49650.0
2012-03-27 12:30:00,18.32,18.33,18.27,18.33,44250.0,11.8135,11.8199,11.7813,11.8199,44250.0
2012-03-27 13:00:00,18.33,18.35,18.33,18.33,28350.0,11.8199,11.8328,11.8199,11.8199,28350.0
2012-03-27 13:30:00,18.33,18.39,18.33,18.39,54900.0,11.8199,11.8586,11.8199,11.8586,54900.0
2012-03-27 14:00:00,18.39,18.39,18.37,18.39,32250.0,11.8586,11.8586,11.8457,11.8586,32250.0
2012-03-27 14:30:00,18.39,18.39,18.35,18.38,45750.0,11.8586,11.8586,11.8328,11.8522,45750.0
2012-03-27 15:00:00,18.38,18.41,18.37,18.39,121050.0,11.8522,11.8715,11.8457,11.8586,121050.0
2012-03-27 15:30:00,18.39,18.4,18.35,18.38,157950.0,11.8586,11.8651,11.8328,11.8522,157950.0
2012-03-28 09:30:00,18.37,18.4,18.25,18.33,39900.0,11.8457,11.8651,11.7684,11.8199,39900.0
2012-03-28 10:00:00,18.34,18.37,18.26,18.27,168150.0,11.8264,11.8457,11.7748,11.7813,168150.0
2012-03-28 10:30:00,18.27,18.28,18.23,18.27,57300.0,11.7813,11.7877,11.7555,11.7813,57300.0
2012-03-28 11:00:00,18.27,18.29,18.25,18.27,26700.0,11.7813,11.7941,11.7684,11.7813,26700.0
2012-03-28 11:30:00,18.27,18.27,18.13,18.18,57450.0,11.7813,11.7813,11.691,11.7232,57450.0
2012-03-28 12:00:00,18.18,18.27,18.15,18.25,63300.0,11.7232,11.7813,11.7039,11.7684,63300.0
2012-03-28 12:30:00,18.25,18.26,18.21,18.25,41550.0,11.7684,11.7748,11.7426,11.7684,41550.0
2012-03-28 13:00:00,18.25,18.25,18.21,18.25,29700.0,11.7684,11.7684,11.7426,11.7684,29700.0
2012-03-28 13:30:00,18.23,18.26,18.21,18.25,37950.0,11.7555,11.7748,11.7426,11.7684,37950.0
2012-03-28 14:00:00,18.25,18.25,18.21,18.23,42450.0,11.7684,11.7684,11.7426,11.7555,42450.0
2012-03-28 14:30:00,18.24,18.25,18.21,18.23,28350.0,11.7619,11.7684,11.7426,11.7555,28350.0
2012-03-28 15:00:00,18.23,18.24,18.21,18.22,54750.0,11.7555,11.7619,11.7426,11.749,54750.0
2012-03-28 15:30:00,18.23,18.33,18.22,18.31,113100.0,11.7555,11.8199,11.749,11.807,113100.0
2012-03-29 09:30:00,18.21,18.23,18.03,18.09,51750.0,11.7426,11.7555,11.6265,11.6652,51750.0
2012-03-29 10:00:00,18.08,18.11,18.01,18.01,85950.0,11.6587,11.6781,11.6136,11.6136,85950.0
2012-03-29 10:30:00,18.01,18.05,18.01,18.05,51150.0,11.6136,11.6394,11.6136,11.6394,51150.0
2012-03-29 11:00:00,18.05,18.13,18.05,18.09,50550.0,11.6394,11.691,11.6394,11.6652,50550.0
2012-03-29 11:30:00,18.08,18.12,18.07,18.12,60900.0,11.6587,11.6845,11.6523,11.6845,60900.0
2012-03-29 12:00:00,18.13,18.14,18.11,18.11,23100.0,11.691,11.6974,11.6781,11.6781,23100.0
2012-03-29 12:30:00,18.11,18.14,18.1,18.14,24750.0,11.6781,11.6974,11.6716,11.6974,24750.0
2012-03-29 13:00:00,18.13,18.13,18.07,18.11,26100.0,11.691,11.691,11.6523,11.6781,26100.0
2012-03-29 13:30:00,18.11,18.14,18.11,18.13,22650.0,11.6781,11.6974,11.6781,11.691,22650.0
2012-03-29 14:00:00,18.13,18.16,18.12,18.13,38400.0,11.691,11.7103,11.6845,11.691,38400.0
2012-03-29 14:30:00,18.12,18.17,18.11,18.16,41850.0,11.6845,11.7168,11.6781,11.7103,41850.0
2012-03-29 15:00:00,18.16,18.29,18.15,18.27,82800.0,11.7103,11.7941,11.7039,11.7813,82800.0
2012-03-29 15:30:00,18.27,18.31,18.24,18.25,138600.0,11.7813,11.807,11.7619,11.7684,138600.0
2012-03-30 09:30:00,18.34,18.35,18.25,18.26,39750.0,11.8264,11.8328,11.7684,11.7748,39750.0
2012-03-30 10:00:00,18.29,18.3,18.24,18.27,60750.0,11.7941,11.8006,11.7619,11.7813,60750.0
2012-03-30 10:30:00,18.27,18.29,18.24,18.25,32400.0,11.7813,11.7941,11.7619,11.7684,32400.0
2012-03-30 11:00:00,18.25,18.29,18.25,18.27,17550.0,11.7684,11.7941,11.7684,11.7813,17550.0
2012-03-30 11:30:00,18.27,18.28,18.25,18.26,25050.0,11.7813,11.7877,11.7684,11.7748,25050.0
2012-03-30 12:00:00,18.26,18.29,18.25,18.28,25200.0,11.7748,11.7941,11.7684,11.7877,25200.0
2012-03-30 12:30:00,18.27,18.29,18.26,18.26,24750.0,11.7813,11.7941,11.7748,11.7748,24750.0
2012-03-30 13:00:00,18.26,18.27,18.25,18.26,13350.0,11.7748,11.7813,11.7684,11.7748,13350.0
2012-03-30 13:30:00,18.27,18.27,18.24,18.25,12000.0,11.7813,11.7813,11.7619,11.7684,12000.0
2012-03-30 14:00:00,18.25,18.26,18.23,18.23,15900.0,11.7684,11.7748,11.7555,11.7555,15900.0
2012-03-30 14:30:00,18.23,18.27,18.23,18.24,22200.0,11.7555,11.7813,11.7555,11.7619,22200.0
2012-03-30 15:00:00,18.24,18.25,18.2,18.21,47850.0,11.7619,11.7684,11.7361,11.7426,47850.0
2012-03-30 15:30:00,18.21,18.22,18.17,18.17,187500.0,11.7426,11.749,11.7168,11.7168,187500.0
2012-04-02 09:30:00,18.21,18.23,18.11,18.13,54900.0,11.7426,11.7555,11.6781,11.691,54900.0
2012-04-02 10:00:00,18.15,18.34,18.15,18.33,48600.0,11.7039,11.8264,11.7039,11.8199,48600.0
2012-04-02 10:30:00,18.34,18.35,18.31,18.35,55800.0,11.8264,11.8328,11.807,11.8328,55800.0
2012-04-02 11:00:00,18.35,18.58,18.35,18.57,115950.0,11.8328,11.9812,11.8328,11.9747,115950.0
2012-04-02 11:30:00,18.58,18.6,18.55,18.59,90600.0,11.9812,11.994,11.9618,11.9876,90600.0
2012-04-02 12:00:00,18.59,18.61,18.58,18.58,78150.0,11.9876,12.0005,11.9812,11.9812,78150.0
2012-04-02 12:30:00,18.59,18.67,18.58,18.65,54300.0,11.9876,12.0392,11.9812,12.0263,54300.0
2012-04-02 13:00:00,18.65,18.67,18.59,18.59,62550.0,12.0263,12.0392,11.9876,11.9876,62550.0
2012-04-02 13:30:00,18.59,18.61,18.55,18.55,52500.0,11.9876,12.0005,11.9618,11.9618,52500.0
2012-04-02 14:00:00,18.55,18.56,18.47,18.47,50250.0,11.9618,11.9683,11.9102,11.9102,50250.0
2012-04-02 14:30:00,18.47,18.49,18.45,18.47,70950.0,11.9102,11.9231,11.8973,11.9102,70950.0
2012-04-02 15:00:00,18.47,18.49,18.44,18.45,89550.0,11.9102,11.9231,11.8909,11.8973,89550.0
2012-04-02 15:30:00,18.45,18.45,18.36,18.4,244350.0,11.8973,11.8973,11.8393,11.8651,244350.0
2012-04-03 09:30:00,18.42,18.51,18.36,18.47,70800.0,11.878,11.936,11.8393,11.9102,70800.0
2012-04-03 10:00:00,18.46,18.5,18.43,18.46,87600.0,11.9038,11.9296,11.8844,11.9038,87600.0
2012-04-03 10:30:00,18.47,18.49,18.45,18.47,90000.0,11.9102,11.9231,11.8973,11.9102,90000.0
2012-04-03 11:00:00,18.47,18.49,18.42,18.47,79350.0,11.9102,11.9231,11.878,11.9102,79350.0
2012-04-03 11:30:00,18.47,18.51,18.46,18.51,49950.0,11.9102,11.936,11.9038,11.936,49950.0
2012-04-03 12:00:00,18.51,18.55,18.49,18.53,55200.0,11.936,11.9618,11.9231,11.9489,55200.0
2012-04-03 12:30:00,18.53,18.53,18.47,18.53,64650.0,11.9489,11.9489,11.9102,11.9489,64650.0
2012-04-03 13:00:00,18.53,18.55,18.52,18.55,50250.0,11.9489,11.9618,11.9425,11.9618,50250.0
2012-04-03 13:30:00,18.55,18.57,18.54,18.57,45600.0,11.9618,11.9747,11.9554,11.9747,45600.0
2012-04-03 14:00:00,18.57,18.57,18.45,18.48,111600.0,11.9747,11.9747,11.8973,11.9167,111600.0
2012-04-03 14:30:00,18.47,18.5,18.41,18.49,146100.0,11.9102,11.9296,11.8715,11.9231,146100.0
2012-04-03 15:00:00,18.49,18.55,18.48,18.5,113850.0,11.9231,11.9618,11.9167,11.9296,113850.0
2012-04-03 15:30:00,18.5,18.59,18.5,18.57,253500.0,11.9296,11.9876,11.9296,11.9747,253500.0
2012-04-04 09:30:00,18.45,18.53,18.39,18.51,80550.0,11.8973,11.9489,11.8586,11.936,80550.0
2012-04-04 10:00:00,18.51,18.56,18.44,18.47,86700.0,11.936,11.9683,11.8909,11.9102,86700.0
2012-04-04 10:30:00,18.47,18.49,18.41,18.47,95700.0,11.9102,11.9231,11.8715,11.9102,95700.0
2012-04-04 11:00:00,18.47,18.53,18.47,18.49,66450.0,11.9102,11.9489,11.9102,11.9231,66450.0
2012-04-04 11:30:00,18.49,18.58,18.49,18.53,53100.0,11.9231,11.9812,11.9231,11.9489,53100.0
2012-04-04 12:00:00,18.53,18.59,18.51,18.57,50850.0,11.9489,11.9876,11.936,11.9747,50850.0
2012-04-04 12:30:00,18.57,18.62,18.56,18.62,46200.0,11.9747,12.0069,11.9683,12.0069,46200.0
2012-04-04 13:00:00,18.62,18.65,18.61,18.63,270150.0,12.0069,12.0263,12.0005,12.0134,270150.0
2012-04-04 13:30:00,18.63,18.69,18.63,18.68,63450.0,12.0134,12.0521,12.0134,12.0456,63450.0
2012-04-04 14:00:00,18.69,18.69,18.55,18.58,141600.0,12.0521,12.0521,11.9618,11.9812,141600.0
2012-04-04 14:30:00,18.58,18.63,18.57,18.61,46350.0,11.9812,12.0134,11.9747,12.0005,46350.0
2012-04-04 15:00:00,18.61,18.64,18.58,18.61,50400.0,12.0005,12.0198,11.9812,12.0005,50400.0
2012-04-04 15:30:00,18.61,18.62,18.55,18.59,157500.0,12.0005,12.0069,11.9618,11.9876,157500.0
2012-04-05 09:30:00,18.57,18.67,18.51,18.54,67950.0,11.9747,12.0392,11.936,11.9554,67950.0
2012-04-05 10:00:00,18.53,18.63,18.53,18.59,145200.0,11.9489,12.0134,11.9489,11.9876,145200.0
2012-04-05 10:30:00,18.59,18.59,18.53,18.55,31500.0,11.9876,11.9876,11.9489,11.9618,31500.0
2012-04-05 11:00:00,18.56,18.59,18.47,18.47,69450.0,11.9683,11.9876,11.9102,11.9102,69450.0
2012-04-05 11:30:00,18.48,18.5,18.43,18.47,60300.0,11.9167,11.9296,11.8844,11.9102,60300.0
2012-04-05 12:00:00,18.46,18.49,18.44,18.44,43650.0,11.9038,11.9231,11.8909,11.8909,43650.0
2012-04-05 12:30:00,18.45,18.45,18.41,18.41,27000.0,11.8973,11.8973,11.8715,11.8715,27000.0
2012-04-05 13:00:00,18.41,18.43,18.39,18.42,37200.0,11.8715,11.8844,11.8586,11.878,37200.0
2012-04-05 13:30:00,18.41,18.41,18.34,18.36,36750.0,11.8715,11.8715,11.8264,11.8393,36750.0
2012-04-05 14:00:00,18.36,18.41,18.35,18.41,38850.0,11.8393,11.8715,11.8328,11.8715,38850.0
2012-04-05 14:30:00,18.41,18.44,18.36,18.41,64500.0,11.8715,11.8909,11.8393,11.8715,64500.0
2012-04-05 15:00:00,18.42,18.43,18.38,18.43,66600.0,11.878,11.8844,11.8522,11.8844,66600.0
2012-04-05 15:30:00,18.43,18.45,18.39,18.41,178200.0,11.8844,11.8973,11.8586,11.8715,178200.0
2012-04-09 09:30:00,18.18,18.26,18.11,18.13,73350.0,11.7232,11.7748,11.6781,11.691,73350.0
2012-04-09 10:00:00,18.14,18.22,18.14,18.19,41550.0,11.6974,11.749,11.6974,11.7297,41550.0
2012-04-09 10:30:00,18.19,18.21,18.18,18.19,33300.0,11.7297,11.7426,11.7232,11.7297,33300.0
2012-04-09 11:00:00,18.19,18.19,18.12,18.13,201300.0,11.7297,11.7297,11.6845,11.691,201300.0
2012-04-09 11:30:00,18.13,18.14,18.09,18.14,59850.0,11.691,11.6974,11.6652,11.6974,59850.0
2012-04-09 12:00:00,18.14,18.17,18.13,18.17,45150.0,11.6974,11.7168,11.691,11.7168,45150.0
2012-04-09 12:30:00,18.16,18.17,18.12,18.13,110550.0,11.7103,11.7168,11.6845,11.691,110550.0
2012-04-09 13:00:00,18.13,18.17,18.13,18.14,38700.0,11.691,11.7168,11.691,11.6974,38700.0
2012-04-09 13:30:00,18.15,18.21,18.15,18.19,38850.0,11.7039,11.7426,11.7039,11.7297,38850.0
2012-04-09 14:00:00,18.19,18.2,18.15,18.2,33900.0,11.7297,11.7361,11.7039,11.7361,33900.0
2012-04-09 14:30:00,18.19,18.23,18.19,18.22,33000.0,11.7297,11.7555,11.7297,11.749,33000.0
2012-04-09 15:00:00,18.22,18.22,18.19,18.2,31350.0,11.749,11.749,11.7297,11.7361,31350.0
2012-04-09 15:30:00,18.2,18.21,18.16,18.21,183600.0,11.7361,11.7426,11.7103,11.7426,183600.0
2012-04-10 09:30:00,18.17,18.2,18.01,18.02,140400.0,11.7168,11.7361,11.6136,11.62,140400.0
2012-04-10 10:00:00,18.02,18.02,17.93,17.99,192750.0,11.62,11.62,11.562,11.6007,192750.0
2012-04-10 10:30:00,17.99,18.02,17.93,17.93,104100.0,11.6007,11.62,11.562,11.562,104100.0
2012-04-10 11:00:00,17.93,17.95,17.91,17.91,97200.0,11.562,11.5749,11.5491,11.5491,97200.0
2012-04-10 11:30:00,17.91,17.94,17.85,17.93,87150.0,11.5491,11.5685,11.5104,11.562,87150.0
2012-04-10 12:00:00,17.92,17.95,17.89,17.95,59250.0,11.5556,11.5749,11.5362,11.5749,59250.0
2012-04-10 12:30:00,17.95,17.95,17.89,17.9,30300.0,11.5749,11.5749,11.5362,11.5427,30300.0
2012-04-10 13:00:00,17.9,17.97,17.9,17.93,87450.0,11.5427,11.5878,11.5427,11.562,87450.0
2012-04-10 13:30:00,17.93,18.01,17.92,18.0,37200.0,11.562,11.6136,11.5556,11.6071,37200.0
2012-04-10 14:00:00,18.0,18.01,17.95,17.99,61500.0,11.6071,11.6136,11.5749,11.6007,61500.0
2012-04-10 14:30:00,17.99,18.0,17.94,17.95,77550.0,11.6007,11.6071,11.5685,11.5749,77550.0
2012-04-10 15:00:00,17.95,17.95,17.87,17.89,126000.0,11.5749,11.5749,11.5233,11.5362,126000.0
2012-04-10 15:30:00,17.89,17.96,17.87,17.93,222750.0,11.5362,11.5813,11.5233,11.562,222750.0
2012-04-11 09:30:00,18.1,18.11,17.99,18.02,100050.0,11.6716,11.6781,11.6007,11.62,100050.0
2012-04-11 10:00:00,18.02,18.06,17.99,18.0,124500.0,11.62,11.6458,11.6007,11.6071,124500.0
2012-04-11 10:30:00,18.01,18.01,17.94,17.95,50700.0,11.6136,11.6136,11.5685,11.5749,50700.0
2012-04-11 11:00:00,17.96,17.96,17.92,17.95,39300.0,11.5813,11.5813,11.5556,11.5749,39300.0
2012-04-11 11:30:00,17.95,17.99,17.93,17.96,94800.0,11.5749,11.6007,11.562,11.5813,94800.0
2012-04-11 12:00:00,17.96,18.0,17.96,17.97,44550.0,11.5813,11.6071,11.5813,11.5878,44550.0
2012-04-11 12:30:00,17.97,17.99,17.95,17.99,33300.0,11.5878,11.6007,11.5749,11.6007,33300.0
2012-04-11 13:00:00,17.99,17.99,17.93,17.93,39150.0,11.6007,11.6007,11.562,11.562,39150.0
2012-04-11 13:30:00,17.93,17.93,17.91,17.91,25050.0,11.562,11.562,11.5491,11.5491,25050.0
2012-04-11 14:00:00,17.91,17.93,17.87,17.91,34050.0,11.5491,11.562,11.5233,11.5491,34050.0
2012-04-11 14:30:00,17.91,17.91,17.85,17.86,66900.0,11.5491,11.5491,11.5104,11.5169,66900.0
2012-04-11 15:00:00,17.86,17.88,17.82,17.84,46050.0,11.5169,11.5298,11.4911,11.504,46050.0
2012-04-11 15:30:00,17.85,17.85,17.81,17.85,161550.0,11.5104,11.5104,11.4846,11.5104,161550.0
2012-04-12 09:30:00,17.85,17.9,17.81,17.89,44400.0,11.5104,11.5427,11.4846,11.5362,44400.0
2012-04-12 10:00:00,17.89,17.9,17.85,17.87,28200.0,11.5362,11.5427,11.5104,11.5233,28200.0
2012-04-12 10:30:00,17.87,17.97,17.87,17.94,52050.0,11.5233,11.5878,11.5233,11.5685,52050.0
2012-04-12 11:00:00,17.93,17.99,17.93,17.99,70950.0,11.562,11.6007,11.562,11.6007,70950.0
2012-04-12 11:30:00,17.99,17.99,17.97,17.98,28650.0,11.6007,11.6007,11.5878,11.5942,28650.0
2012-04-12 12:00:00,17.99,18.01,17.98,18.0,42000.0,11.6007,11.6136,11.5942,11.6071,42000.0
2012-04-12 12:30:00,18.0,18.03,17.99,18.01,27600.0,11.6071,11.6265,11.6007,11.6136,27600.0
2012-04-12 13:00:00,18.01,18.02,17.99,18.01,28800.0,11.6136,11.62,11.6007,11.6136,28800.0
2012-04-12 13:30:00,18.01,18.01,17.95,17.97,68700.0,11.6136,11.6136,11.5749,11.5878,68700.0
2012-04-12 14:00:00,17.97,17.99,17.96,17.99,38700.0,11.5878,11.6007,11.5813,11.6007,38700.0
2012-04-12 14:30:00,17.99,17.99,17.96,17.97,63900.0,11.6007,11.6007,11.5813,11.5878,63900.0
2012-04-12 15:00:00,17.97,17.97,17.9,17.91,76350.0,11.5878,11.5878,11.5427,11.5491,76350.0
2012-04-12 15:30:00,17.91,17.91,17.85,17.87,347700.0,11.5491,11.5491,11.5104,11.5233,347700.0
2012-04-13 09:30:00,17.84,17.97,17.81,17.86,45450.0,11.504,11.5878,11.4846,11.5169,45450.0
2012-04-13 10:00:00,17.88,17.91,17.85,17.88,82500.0,11.5298,11.5491,11.5104,11.5298,82500.0
2012-04-13 10:30:00,17.89,17.95,17.89,17.95,84750.0,11.5362,11.5749,11.5362,11.5749,84750.0
2012-04-13 11:00:00,17.95,17.98,17.93,17.94,61650.0,11.5749,11.5942,11.562,11.5685,61650.0
2012-04-13 11:30:00,17.94,17.98,17.93,17.97,39300.0,11.5685,11.5942,11.562,11.5878,39300.0
2012-04-13 12:00:00,17.97,17.98,17.93,17.93,40200.0,11.5878,11.5942,11.562,11.562,40200.0
2012-04-13 12:30:00,17.94,17.95,17.9,17.9,30450.0,11.5685,11.5749,11.5427,11.5427,30450.0
2012-04-13 13:00:00,17.9,17.91,17.83,17.85,98700.0,11.5427,11.5491,11.4975,11.5104,98700.0
2012-04-13 13:30:00,17.85,17.9,17.84,17.9,79950.0,11.5104,11.5427,11.504,11.5427,79950.0
2012-04-13 14:00:00,17.9,17.94,17.89,17.9,64500.0,11.5427,11.5685,11.5362,11.5427,64500.0
2012-04-13 14:30:00,17.91,17.91,17.81,17.81,52350.0,11.5491,11.5491,11.4846,11.4846,52350.0
2012-04-13 15:00:00,17.81,17.83,17.76,17.76,57750.0,11.4846,11.4975,11.4524,11.4524,57750.0
2012-04-13 15:30:00,17.75,17.77,17.71,17.72,148650.0,11.4459,11.4588,11.4201,11.4266,148650.0
2012-04-16 09:30:00,17.73,17.75,17.68,17.7,96450.0,11.433,11.4459,11.4008,11.4137,96450.0
2012-04-16 10:00:00,17.71,17.77,17.67,17.69,70650.0,11.4201,11.4588,11.3943,11.4072,70650.0
2012-04-16 10:30:00,17.69,17.72,17.69,17.69,36750.0,11.4072,11.4266,11.4072,11.4072,36750.0
2012-04-16 11:00:00,17.69,17.72,17.67,17.67,84900.0,11.4072,11.4266,11.3943,11.3943,84900.0
2012-04-16 11:30:00,17.68,17.71,17.63,17.69,82200.0,11.4008,11.4201,11.3686,11.4072,82200.0
2012-04-16 12:00:00,17.69,17.75,17.69,17.75,61050.0,11.4072,11.4459,11.4072,11.4459,61050.0
2012-04-16 12:30:00,17.75,17.79,17.72,17.79,38400.0,11.4459,11.4717,11.4266,11.4717,38400.0
2012-04-16 13:00:00,17.79,17.79,17.73,17.75,30000.0,11.4717,11.4717,11.433,11.4459,30000.0
2012-04-16 13:30:00,17.75,17.83,17.74,17.83,38100.0,11.4459,11.4975,11.4395,11.4975,38100.0
2012-04-16 14:00:00,17.82,17.83,17.77,17.79,64500.0,11.4911,11.4975,11.4588,11.4717,64500.0
2012-04-16 14:30:00,17.79,17.82,17.78,17.79,44550.0,11.4717,11.4911,11.4653,11.4717,44550.0
2012-04-16 15:00:00,17.79,17.81,17.76,17.77,78150.0,11.4717,11.4846,11.4524,11.4588,78150.0
2012-04-16 15:30:00,17.77,17.79,17.71,17.73,181800.0,11.4588,11.4717,11.4201,11.433,181800.0
2012-04-17 09:30:00,17.89,17.97,17.85,17.89,81600.0,11.5362,11.5878,11.5104,11.5362,81600.0
2012-04-17 10:00:00,17.88,17.93,17.82,17.93,82500.0,11.5298,11.562,11.4911,11.562,82500.0
2012-04-17 10:30:00,17.93,18.1,17.92,18.08,84300.0,11.562,11.6716,11.5556,11.6587,84300.0
2012-04-17 11:00:00,18.08,18.16,18.08,18.14,94950.0,11.6587,11.7103,11.6587,11.6974,94950.0
2012-04-17 11:30:00,18.14,18.15,18.11,18.11,44250.0,11.6974,11.7039,11.6781,11.6781,44250.0
2012-04-17 12:00:00,18.1,18.15,18.09,18.15,44100.0,11.6716,11.7039,11.6652,11.7039,44100.0
2012-04-17 12:30:00,18.15,18.17,18.14,18.15,38700.0,11.7039,11.7168,11.6974,11.7039,38700.0
2012-04-17 13:00:00,18.15,18.15,18.11,18.13,52650.0,11.7039,11.7039,11.6781,11.691,52650.0
2012-04-17 13:30:00,18.13,18.18,18.1,18.18,57300.0,11.691,11.7232,11.6716,11.7232,57300.0
2012-04-17 14:00:00,18.17,18.18,18.14,18.15,101550.0,11.7168,11.7232,11.6974,11.7039,101550.0
2012-04-17 14:30:00,18.15,18.17,18.07,18.09,63900.0,11.7039,11.7168,11.6523,11.6652,63900.0
2012-04-17 15:00:00,18.09,18.11,18.03,18.04,127200.0,11.6652,11.6781,11.6265,11.6329,127200.0
2012-04-17 15:30:00,18.03,18.05,17.98,17.99,299700.0,11.6265,11.6394,11.5942,11.6007,299700.0
2012-04-18 09:30:00,17.93,17.93,17.79,17.83,118350.0,11.562,11.562,11.4717,11.4975,118350.0
2012-04-18 10:00:00,17.83,17.86,17.76,17.78,198150.0,11.4975,11.5169,11.4524,11.4653,198150.0
2012-04-18 10:30:00,17.78,17.84,17.76,17.79,61500.0,11.4653,11.504,11.4524,11.4717,61500.0
2012-04-18 11:00:00,17.8,17.83,17.76,17.82,63150.0,11.4782,11.4975,11.4524,11.4911,63150.0
2012-04-18 11:30:00,17.82,17.86,17.79,17.86,44850.0,11.4911,11.5169,11.4717,11.5169,44850.0
2012-04-18 12:00:00,17.86,17.86,17.79,17.79,31200.0,11.5169,11.5169,11.4717,11.4717,31200.0
2012-04-18 12:30:00,17.79,17.83,17.79,17.82,22350.0,11.4717,11.4975,11.4717,11.4911,22350.0
2012-04-18 13:00:00,17.83,17.85,17.82,17.83,43500.0,11.4975,11.5104,11.4911,11.4975,43500.0
2012-04-18 13:30:00,17.83,17.84,17.78,17.79,55200.0,11.4975,11.504,11.4653,11.4717,55200.0
2012-04-18 14:00:00,17.79,17.81,17.76,17.79,57750.0,11.4717,11.4846,11.4524,11.4717,57750.0
2012-04-18 14:30:00,17.79,17.8,17.74,17.75,37350.0,11.4717,11.4782,11.4395,11.4459,37350.0
2012-04-18 15:00:00,17.75,17.83,17.75,17.8,76650.0,11.4459,11.4975,11.4459,11.4782,76650.0
2012-04-18 15:30:00,17.8,17.83,17.79,17.79,175500.0,11.4782,11.4975,11.4717,11.4717,175500.0
2012-04-19 09:30:00,17.8,17.83,17.72,17.83,71550.0,11.4782,11.4975,11.4266,11.4975,71550.0
2012-04-19 10:00:00,17.83,17.83,17.64,17.64,81450.0,11.4975,11.4975,11.375,11.375,81450.0
2012-04-19 10:30:00,17.64,17.71,17.64,17.64,150900.0,11.375,11.4201,11.375,11.375,150900.0
2012-04-19 11:00:00,17.65,17.69,17.65,17.65,112950.0,11.3814,11.4072,11.3814,11.3814,112950.0
2012-04-19 11:30:00,17.65,17.72,17.61,17.7,68700.0,11.3814,11.4266,11.3557,11.4137,68700.0
2012-04-19 12:00:00,17.7,17.7,17.63,17.64,76200.0,11.4137,11.4137,11.3686,11.375,76200.0
2012-04-19 12:30:00,17.64,17.68,17.62,17.67,49350.0,11.375,11.4008,11.3621,11.3943,49350.0
2012-04-19 13:00:00,17.67,17.68,17.61,17.62,54150.0,11.3943,11.4008,11.3557,11.3621,54150.0
2012-04-19 13:30:00,17.62,17.64,17.57,17.57,49800.0,11.3621,11.375,11.3299,11.3299,49800.0
2012-04-19 14:00:00,17.59,17.63,17.56,17.6,101400.0,11.3428,11.3686,11.3234,11.3492,101400.0
2012-04-19 14:30:00,17.6,17.61,17.55,17.59,90300.0,11.3492,11.3557,11.317,11.3428,90300.0
2012-04-19 15:00:00,17.59,17.6,17.55,17.59,139500.0,11.3428,11.3492,11.317,11.3428,139500.0
2012-04-19 15:30:00,17.59,17.63,17.57,17.61,248550.0,11.3428,11.3686,11.3299,11.3557,248550.0
2012-04-20 09:30:00,17.63,17.82,17.63,17.72,143700.0,11.3686,11.4911,11.3686,11.4266,143700.0
2012-04-20 10:00:00,17.73,17.75,17.7,17.73,132750.0,11.433,11.4459,11.4137,11.433,132750.0
2012-04-20 10:30:00,17.73,17.77,17.7,17.71,85050.0,11.433,11.4588,11.4137,11.4201,85050.0
2012-04-20 11:00:00,17.71,17.75,17.7,17.73,101400.0,11.4201,11.4459,11.4137,11.433,101400.0
2012-04-20 11:30:00,17.73,17.75,17.72,17.75,67200.0,11.433,11.4459,11.4266,11.4459,67200.0
2012-04-20 12:00:00,17.74,17.75,17.72,17.73,103050.0,11.4395,11.4459,11.4266,11.433,103050.0
2012-04-20 12:30:00,17.73,17.75,17.72,17.73,76500.0,11.433,11.4459,11.4266,11.433,76500.0
2012-04-20 13:00:00,17.73,17.73,17.7,17.71,77850.0,11.433,11.433,11.4137,11.4201,77850.0
2012-04-20 13:30:00,17.71,17.71,17.65,17.69,119400.0,11.4201,11.4201,11.3814,11.4072,119400.0
2012-04-20 14:00:00,17.69,17.7,17.64,17.69,92700.0,11.4072,11.4137,11.375,11.4072,92700.0
2012-04-20 14:30:00,17.7,17.75,17.69,17.75,84450.0,11.4137,11.4459,11.4072,11.4459,84450.0
2012-04-20 15:00:00,17.75,17.75,17.73,17.74,124800.0,11.4459,11.4459,11.433,11.4395,124800.0
2012-04-20 15:30:00,17.74,17.75,17.72,17.73,210300.0,11.4395,11.4459,11.4266,11.433,210300.0
2012-04-23 09:30:00,17.6,17.73,17.53,17.68,153300.0,11.3492,11.433,11.3041,11.4008,153300.0
2012-04-23 10:00:00,17.68,17.73,17.63,17.63,95250.0,11.4008,11.433,11.3686,11.3686,95250.0
2012-04-23 10:30:00,17.63,17.71,17.63,17.69,88800.0,11.3686,11.4201,11.3686,11.4072,88800.0
2012-04-23 11:00:00,17.69,17.73,17.67,17.71,86850.0,11.4072,11.433,11.3943,11.4201,86850.0
2012-04-23 11:30:00,17.71,17.8,17.68,17.8,98100.0,11.4201,11.4782,11.4008,11.4782,98100.0
2012-04-23 12:00:00,17.81,17.89,17.8,17.88,72750.0,11.4846,11.5362,11.4782,11.5298,72750.0
2012-04-23 12:30:00,17.89,17.89,17.82,17.83,66750.0,11.5362,11.5362,11.4911,11.4975,66750.0
2012-04-23 13:00:00,17.83,17.84,17.79,17.79,64500.0,11.4975,11.504,11.4717,11.4717,64500.0
2012-04-23 13:30:00,17.79,17.79,17.73,17.73,117900.0,11.4717,11.4717,11.433,11.433,117900.0
2012-04-23 14:00:00,17.73,17.75,17.73,17.74,157800.0,11.433,11.4459,11.433,11.4395,157800.0
2012-04-23 14:30:00,17.75,17.77,17.68,17.68,129300.0,11.4459,11.4588,11.4008,11.4008,129300.0
2012-04-23 15:00:00,17.68,17.76,17.68,17.75,95850.0,11.4008,11.4524,11.4008,11.4459,95850.0
2012-04-23 15:30:00,17.75,17.76,17.71,17.74,181500.0,11.4459,11.4524,11.4201,11.4395,181500.0
2012-04-24 09:30:00,17.69,17.76,17.64,17.73,103950.0,11.4072,11.4524,11.375,11.433,103950.0
2012-04-24 10:00:00,17.71,17.81,17.7,17.72,101400.0,11.4201,11.4846,11.4137,11.4266,101400.0
2012-04-24 10:30:00,17.72,17.77,17.71,17.76,64350.0,11.4266,11.4588,11.4201,11.4524,64350.0
2012-04-24 11:00:00,17.76,17.81,17.74,17.79,51750.0,11.4524,11.4846,11.4395,11.4717,51750.0
2012-04-24 11:30:00,17.79,17.82,17.79,17.82,45450.0,11.4717,11.4911,11.4717,11.4911,45450.0
2012-04-24 12:00:00,17.82,17.84,17.81,17.83,41400.0,11.4911,11.504,11.4846,11.4975,41400.0
2012-04-24 12:30:00,17.83,17.83,17.81,17.83,39900.0,11.4975,11.4975,11.4846,11.4975,39900.0
2012-04-24 13:00:00,17.83,17.84,17.81,17.83,37800.0,11.4975,11.504,11.4846,11.4975,37800.0
2012-04-24 13:30:00,17.82,17.85,17.82,17.83,44250.0,11.4911,11.5104,11.4911,11.4975,44250.0
2012-04-24 14:00:00,17.82,17.82,17.76,17.79,52500.0,11.4911,11.4911,11.4524,11.4717,52500.0
2012-04-24 14:30:00,17.78,17.81,17.77,17.79,61500.0,11.4653,11.4846,11.4588,11.4717,61500.0
2012-04-24 15:00:00,17.79,17.82,17.78,17.79,85950.0,11.4717,11.4911,11.4653,11.4717,85950.0
2012-04-24 15:30:00,17.79,17.8,17.76,17.79,150300.0,11.4717,11.4782,11.4524,11.4717,150300.0
2012-04-25 09:30:00,17.97,18.08,17.95,18.0,96000.0,11.5878,11.6587,11.5749,11.6071,96000.0
2012-04-25 10:00:00,18.01,18.01,17.93,17.97,55050.0,11.6136,11.6136,11.562,11.5878,55050.0
2012-04-25 10:30:00,17.97,17.99,17.95,17.97,43650.0,11.5878,11.6007,11.5749,11.5878,43650.0
2012-04-25 11:00:00,17.97,18.03,17.93,18.03,86400.0,11.5878,11.6265,11.562,11.6265,86400.0
2012-04-25 11:30:00,18.03,18.03,17.99,18.01,41250.0,11.6265,11.6265,11.6007,11.6136,41250.0
2012-04-25 12:00:00,18.01,18.03,17.99,18.03,54150.0,11.6136,11.6265,11.6007,11.6265,54150.0
2012-04-25 12:30:00,18.03,18.05,17.99,18.05,67350.0,11.6265,11.6394,11.6007,11.6394,67350.0
2012-04-25 13:00:00,18.05,18.09,18.02,18.08,52800.0,11.6394,11.6652,11.62,11.6587,52800.0
2012-04-25 13:30:00,18.09,18.11,18.05,18.07,76500.0,11.6652,11.6781,11.6394,11.6523,76500.0
2012-04-25 14:00:00,18.06,18.09,18.03,18.03,107850.0,11.6458,11.6652,11.6265,11.6265,107850.0
2012-04-25 14:30:00,18.03,18.09,18.01,18.09,96750.0,11.6265,11.6652,11.6136,11.6652,96750.0
2012-04-25 15:00:00,18.08,18.11,18.07,18.07,94500.0,11.6587,11.6781,11.6523,11.6523,94500.0
2012-04-25 15:30:00,18.07,18.14,18.07,18.09,206700.0,11.6523,11.6974,11.6523,11.6652,206700.0
2012-04-26 09:30:00,17.99,18.05,17.82,18.05,165000.0,11.6007,11.6394,11.4911,11.6394,165000.0
2012-04-26 10:00:00,18.07,18.17,17.97,18.01,144000.0,11.6523,11.7168,11.5878,11.6136,144000.0
2012-04-26 10:30:00,18.0,18.12,17.95,18.1,64800.0,11.6071,11.6845,11.5749,11.6716,64800.0
2012-04-26 11:00:00,18.1,18.17,18.09,18.17,48300.0,11.6716,11.7168,11.6652,11.7168,48300.0
2012-04-26 11:30:00,18.17,18.24,18.16,18.23,65550.0,11.7168,11.7619,11.7103,11.7555,65550.0
2012-04-26 12:00:00,18.23,18.26,18.22,18.25,69000.0,11.7555,11.7748,11.749,11.7684,69000.0
2012-04-26 12:30:00,18.24,18.25,18.23,18.24,37950.0,11.7619,11.7684,11.7555,11.7619,37950.0
2012-04-26 13:00:00,18.24,18.3,18.23,18.28,61500.0,11.7619,11.8006,11.7555,11.7877,61500.0
2012-04-26 13:30:00,18.28,18.37,18.28,18.3,75600.0,11.7877,11.8457,11.7877,11.8006,75600.0
2012-04-26 14:00:00,18.3,18.35,18.3,18.3,67050.0,11.8006,11.8328,11.8006,11.8006,67050.0
2012-04-26 14:30:00,18.3,18.35,18.26,18.34,80400.0,11.8006,11.8328,11.7748,11.8264,80400.0
2012-04-26 15:00:00,18.34,18.37,18.31,18.36,162000.0,11.8264,11.8457,11.807,11.8393,162000.0
2012-04-26 15:30:00,18.36,18.37,18.29,18.33,347250.0,11.8393,11.8457,11.7941,11.8199,347250.0
2012-04-27 09:30:00,19.47,19.76,18.87,18.87,274950.0,12.5551,12.7421,12.1682,12.1682,274950.0
2012-04-27 10:00:00,18.87,18.92,18.75,18.85,115650.0,12.1682,12.2004,12.0908,12.1553,115650.0
2012-04-27 10:30:00,18.87,18.89,18.75,18.77,75900.0,12.1682,12.1811,12.0908,12.1037,75900.0
2012-04-27 11:00:00,18.78,18.79,18.73,18.75,75300.0,12.1101,12.1166,12.0779,12.0908,75300.0
2012-04-27 11:30:00,18.75,18.81,18.73,18.77,61500.0,12.0908,12.1295,12.0779,12.1037,61500.0
2012-04-27 12:00:00,18.77,18.86,18.75,18.86,135900.0,12.1037,12.1617,12.0908,12.1617,135900.0
2012-04-27 12:30:00,18.86,19.03,18.85,18.93,120300.0,12.1617,12.2713,12.1553,12.2068,120300.0
2012-04-27 13:00:00,18.94,18.95,18.85,18.92,76650.0,12.2133,12.2197,12.1553,12.2004,76650.0
2012-04-27 13:30:00,18.93,19.07,18.93,18.97,95400.0,12.2068,12.2971,12.2068,12.2326,95400.0
2012-04-27 14:00:00,18.97,19.0,18.88,18.99,115800.0,12.2326,12.252,12.1746,12.2455,115800.0
2012-04-27 14:30:00,18.99,19.05,18.94,19.05,91650.0,12.2455,12.2842,12.2133,12.2842,91650.0
2012-04-27 15:00:00,19.05,19.05,18.95,19.0,144600.0,12.2842,12.2842,12.2197,12.252,144600.0
2012-04-27 15:30:00,19.0,19.04,18.99,19.03,294000.0,12.252,12.2778,12.2455,12.2713,294000.0
2012-04-30 09:30:00,19.06,19.09,18.96,19.09,98250.0,12.2907,12.31,12.2262,12.31,98250.0
2012-04-30 10:00:00,19.11,19.18,19.07,19.15,99300.0,12.3229,12.3681,12.2971,12.3487,99300.0
2012-04-30 10:30:00,19.15,19.17,19.13,19.17,81900.0,12.3487,12.3616,12.3358,12.3616,81900.0
2012-04-30 11:00:00,19.17,19.17,19.13,19.13,67500.0,12.3616,12.3616,12.3358,12.3358,67500.0
2012-04-30 11:30:00,19.14,19.2,19.13,19.19,66900.0,12.3423,12.381,12.3358,12.3745,66900.0
2012-04-30 12:00:00,19.19,19.19,19.15,19.18,45750.0,12.3745,12.3745,12.3487,12.3681,45750.0
2012-04-30 12:30:00,19.19,19.24,19.17,19.23,49950.0,12.3745,12.4067,12.3616,12.4003,49950.0
2012-04-30 13:00:00,19.23,19.23,19.16,19.16,56850.0,12.4003,12.4003,12.3552,12.3552,56850.0
2012-04-30 13:30:00,19.17,19.21,19.13,19.19,84750.0,12.3616,12.3874,12.3358,12.3745,84750.0
2012-04-30 14:00:00,19.2,19.25,19.2,19.22,66150.0,12.381,12.4132,12.381,12.3939,66150.0
2012-04-30 14:30:00,19.22,19.31,19.21,19.31,95400.0,12.3939,12.4519,12.3874,12.4519,95400.0
2012-04-30 15:00:00,19.31,19.41,19.31,19.41,139350.0,12.4519,12.5164,12.4519,12.5164,139350.0
2012-04-30 15:30:00,19.41,19.45,19.37,19.43,464850.0,12.5164,12.5422,12.4906,12.5293,464850.0
2012-05-01 09:30:00,19.5,19.58,19.41,19.44,149250.0,12.5744,12.626,12.5164,12.5357,149250.0
2012-05-01 10:00:00,19.47,19.63,19.47,19.63,111450.0,12.5551,12.6582,12.5551,12.6582,111450.0
2012-05-01 10:30:00,19.63,19.71,19.62,19.63,143400.0,12.6582,12.7098,12.6518,12.6582,143400.0
2012-05-01 11:00:00,19.63,19.63,19.57,19.63,61050.0,12.6582,12.6582,12.6195,12.6582,61050.0
2012-05-01 11:30:00,19.63,19.71,19.63,19.71,52650.0,12.6582,12.7098,12.6582,12.7098,52650.0
2012-05-01 12:00:00,19.71,19.73,19.69,19.73,73500.0,12.7098,12.7227,12.6969,12.7227,73500.0
2012-05-01 12:30:00,19.73,19.73,19.67,19.67,72300.0,12.7227,12.7227,12.684,12.684,72300.0
2012-05-01 13:00:00,19.67,19.67,19.63,19.63,65700.0,12.684,12.684,12.6582,12.6582,65700.0
2012-05-01 13:30:00,19.64,19.69,19.63,19.69,47700.0,12.6647,12.6969,12.6582,12.6969,47700.0
2012-05-01 14:00:00,19.68,19.7,19.65,19.68,64350.0,12.6905,12.7034,12.6711,12.6905,64350.0
2012-05-01 14:30:00,19.67,19.68,19.61,19.63,78750.0,12.684,12.6905,12.6453,12.6582,78750.0
2012-05-01 15:00:00,19.63,19.65,19.57,19.61,96300.0,12.6582,12.6711,12.6195,12.6453,96300.0
2012-05-01 15:30:00,19.61,19.65,19.56,19.6,285450.0,12.6453,12.6711,12.6131,12.6389,285450.0
2012-05-02 09:30:00,19.47,19.53,19.29,19.38,69600.0,12.5551,12.5938,12.439,12.497,69600.0
2012-05-02 10:00:00,19.38,19.39,19.28,19.29,74700.0,12.497,12.5035,12.4325,12.439,74700.0
2012-05-02 10:30:00,19.29,19.38,19.27,19.35,69300.0,12.439,12.497,12.4261,12.4777,69300.0
2012-05-02 11:00:00,19.35,19.37,19.31,19.31,60600.0,12.4777,12.4906,12.4519,12.4519,60600.0
2012-05-02 11:30:00,19.31,19.35,19.3,19.35,50850.0,12.4519,12.4777,12.4454,12.4777,50850.0
2012-05-02 12:00:00,19.35,19.41,19.32,19.4,48750.0,12.4777,12.5164,12.4583,12.5099,48750.0
2012-05-02 12:30:00,19.41,19.45,19.4,19.43,49200.0,12.5164,12.5422,12.5099,12.5293,49200.0
2012-05-02 13:00:00,19.43,19.44,19.39,19.4,50400.0,12.5293,12.5357,12.5035,12.5099,50400.0
2012-05-02 13:30:00,19.4,19.43,19.37,19.41,54600.0,12.5099,12.5293,12.4906,12.5164,54600.0
2012-05-02 14:00:00,19.41,19.47,19.39,19.44,107700.0,12.5164,12.5551,12.5035,12.5357,107700.0
2012-05-02 14:30:00,19.43,19.45,19.37,19.44,145050.0,12.5293,12.5422,12.4906,12.5357,145050.0
2012-05-02 15:00:00,19.44,19.45,19.36,19.4,94200.0,12.5357,12.5422,12.4841,12.5099,94200.0
2012-05-02 15:30:00,19.4,19.44,19.39,19.43,206700.0,12.5099,12.5357,12.5035,12.5293,206700.0
2012-05-03 09:30:00,19.44,19.61,19.44,19.51,158100.0,12.5357,12.6453,12.5357,12.5809,158100.0
2012-05-03 10:00:00,19.51,19.52,19.41,19.45,53400.0,12.5809,12.5873,12.5164,12.5422,53400.0
2012-05-03 10:30:00,19.43,19.51,19.42,19.51,66150.0,12.5293,12.5809,12.5228,12.5809,66150.0
2012-05-03 11:00:00,19.51,19.57,19.51,19.56,55350.0,12.5809,12.6195,12.5809,12.6131,55350.0
2012-05-03 11:30:00,19.56,19.59,19.53,19.56,58800.0,12.6131,12.6324,12.5938,12.6131,58800.0
2012-05-03 12:00:00,19.56,19.59,19.52,19.53,50700.0,12.6131,12.6324,12.5873,12.5938,50700.0
2012-05-03 12:30:00,19.53,19.55,19.46,19.49,166050.0,12.5938,12.6066,12.5486,12.568,166050.0
2012-05-03 13:00:00,19.48,19.51,19.47,19.5,29550.0,12.5615,12.5809,12.5551,12.5744,29550.0
2012-05-03 13:30:00,19.49,19.49,19.41,19.43,39150.0,12.568,12.568,12.5164,12.5293,39150.0
2012-05-03 14:00:00,19.43,19.46,19.42,19.44,63300.0,12.5293,12.5486,12.5228,12.5357,63300.0
2012-05-03 14:30:00,19.45,19.46,19.41,19.41,60000.0,12.5422,12.5486,12.5164,12.5164,60000.0
2012-05-03 15:00:00,19.41,19.44,19.37,19.41,78450.0,12.5164,12.5357,12.4906,12.5164,78450.0
2012-05-03 15:30:00,19.41,19.43,19.37,19.42,206400.0,12.5164,12.5293,12.4906,12.5228,206400.0
2012-05-04 09:30:00,19.41,19.49,19.38,19.42,56250.0,12.5164,12.568,12.497,12.5228,56250.0
2012-05-04 10:00:00,19.42,19.43,19.35,19.39,113400.0,12.5228,12.5293,12.4777,12.5035,113400.0
2012-05-04 10:30:00,19.39,19.39,19.34,19.34,30150.0,12.5035,12.5035,12.4712,12.4712,30150.0
2012-05-04 11:00:00,19.33,19.35,19.27,19.35,68100.0,12.4648,12.4777,12.4261,12.4777,68100.0
2012-05-04 11:30:00,19.36,19.36,19.31,19.34,40500.0,12.4841,12.4841,12.4519,12.4712,40500.0
2012-05-04 12:00:00,19.34,19.37,19.33,19.36,29850.0,12.4712,12.4906,12.4648,12.4841,29850.0
2012-05-04 12:30:00,19.36,19.37,19.33,19.36,38700.0,12.4841,12.4906,12.4648,12.4841,38700.0
2012-05-04 13:00:00,19.36,19.39,19.35,19.37,27900.0,12.4841,12.5035,12.4777,12.4906,27900.0
2012-05-04 13:30:00,19.37,19.42,19.37,19.41,27900.0,12.4906,12.5228,12.4906,12.5164,27900.0
2012-05-04 14:00:00,19.41,19.42,19.37,19.38,31050.0,12.5164,12.5228,12.4906,12.497,31050.0
2012-05-04 14:30:00,19.39,19.4,19.36,19.38,52650.0,12.5035,12.5099,12.4841,12.497,52650.0
2012-05-04 15:00:00,19.39,19.39,19.35,19.35,35400.0,12.5035,12.5035,12.4777,12.4777,35400.0
2012-05-04 15:30:00,19.35,19.39,19.35,19.37,107100.0,12.4777,12.5035,12.4777,12.4906,107100.0
2012-05-07 09:30:00,19.38,19.46,19.3,19.45,105450.0,12.497,12.5486,12.4454,12.5422,105450.0
2012-05-07 10:00:00,19.45,19.45,19.37,19.37,65850.0,12.5422,12.5422,12.4906,12.4906,65850.0
2012-05-07 10:30:00,19.37,19.42,19.37,19.4,107700.0,12.4906,12.5228,12.4906,12.5099,107700.0
2012-05-07 11:00:00,19.4,19.44,19.4,19.43,26850.0,12.5099,12.5357,12.5099,12.5293,26850.0
2012-05-07 11:30:00,19.43,19.46,19.42,19.46,20850.0,12.5293,12.5486,12.5228,12.5486,20850.0
2012-05-07 12:00:00,19.46,19.51,19.45,19.49,76950.0,12.5486,12.5809,12.5422,12.568,76950.0
2012-05-07 12:30:00,19.49,19.51,19.47,19.49,36750.0,12.568,12.5809,12.5551,12.568,36750.0
2012-05-07 13:00:00,19.5,19.57,19.47,19.53,34800.0,12.5744,12.6195,12.5551,12.5938,34800.0
2012-05-07 13:30:00,19.52,19.57,19.51,19.53,15450.0,12.5873,12.6195,12.5809,12.5938,15450.0
2012-05-07 14:00:00,19.53,19.53,19.45,19.47,36900.0,12.5938,12.5938,12.5422,12.5551,36900.0
2012-05-07 14:30:00,19.46,19.49,19.45,19.49,48150.0,12.5486,12.568,12.5422,12.568,48150.0
2012-05-07 15:00:00,19.49,19.49,19.39,19.44,120150.0,12.568,12.568,12.5035,12.5357,120150.0
2012-05-07 15:30:00,19.44,19.47,19.37,19.44,256650.0,12.5357,12.5551,12.4906,12.5357,256650.0
2012-05-08 09:30:00,19.4,19.59,19.4,19.58,186000.0,12.5099,12.6324,12.5099,12.626,186000.0
2012-05-08 10:00:00,19.59,19.61,19.56,19.6,82800.0,12.6324,12.6453,12.6131,12.6389,82800.0
2012-05-08 10:30:00,19.61,19.61,19.52,19.53,135150.0,12.6453,12.6453,12.5873,12.5938,135150.0
2012-05-08 11:00:00,19.53,19.55,19.49,19.5,45600.0,12.5938,12.6066,12.568,12.5744,45600.0
2012-05-08 11:30:00,19.51,19.54,19.48,19.49,41400.0,12.5809,12.6002,12.5615,12.568,41400.0
2012-05-08 12:00:00,19.5,19.55,19.48,19.52,70500.0,12.5744,12.6066,12.5615,12.5873,70500.0
2012-05-08 12:30:00,19.51,19.55,19.49,19.54,53100.0,12.5809,12.6066,12.568,12.6002,53100.0
2012-05-08 13:00:00,19.55,19.56,19.52,19.55,54150.0,12.6066,12.6131,12.5873,12.6066,54150.0
2012-05-08 13:30:00,19.55,19.57,19.53,19.57,54150.0,12.6066,12.6195,12.5938,12.6195,54150.0
2012-05-08 14:00:00,19.57,19.57,19.49,19.54,81000.0,12.6195,12.6195,12.568,12.6002,81000.0
2012-05-08 14:30:00,19.55,19.59,19.52,19.58,78300.0,12.6066,12.6324,12.5873,12.626,78300.0
2012-05-08 15:00:00,19.58,19.61,19.53,19.58,188400.0,12.626,12.6453,12.5938,12.626,188400.0
2012-05-08 15:30:00,19.58,19.61,19.55,19.59,299850.0,12.626,12.6453,12.6066,12.6324,299850.0
2012-05-09 09:30:00,19.41,19.41,19.29,19.34,91800.0,12.5164,12.5164,12.439,12.4712,91800.0
2012-05-09 10:00:00,19.34,19.44,19.33,19.39,197100.0,12.4712,12.5357,12.4648,12.5035,197100.0
2012-05-09 10:30:00,19.4,19.49,19.39,19.43,81450.0,12.5099,12.568,12.5035,12.5293,81450.0
2012-05-09 11:00:00,19.42,19.46,19.37,19.41,81450.0,12.5228,12.5486,12.4906,12.5164,81450.0
2012-05-09 11:30:00,19.41,19.48,19.37,19.47,55350.0,12.5164,12.5615,12.4906,12.5551,55350.0
2012-05-09 12:00:00,19.47,19.5,19.45,19.5,32250.0,12.5551,12.5744,12.5422,12.5744,32250.0
2012-05-09 12:30:00,19.49,19.49,19.42,19.48,40500.0,12.568,12.568,12.5228,12.5615,40500.0
2012-05-09 13:00:00,19.48,19.61,19.48,19.59,57900.0,12.5615,12.6453,12.5615,12.6324,57900.0
2012-05-09 13:30:00,19.59,19.62,19.58,19.6,49950.0,12.6324,12.6518,12.626,12.6389,49950.0
2012-05-09 14:00:00,19.61,19.61,19.54,19.56,59850.0,12.6453,12.6453,12.6002,12.6131,59850.0
2012-05-09 14:30:00,19.56,19.6,19.55,19.56,110550.0,12.6131,12.6389,12.6066,12.6131,110550.0
2012-05-09 15:00:00,19.55,19.62,19.53,19.59,158850.0,12.6066,12.6518,12.5938,12.6324,158850.0
2012-05-09 15:30:00,19.59,19.61,19.5,19.51,212550.0,12.6324,12.6453,12.5744,12.5809,212550.0
2012-05-10 09:30:00,19.64,19.78,19.61,19.76,76350.0,12.6647,12.755,12.6453,12.7421,76350.0
2012-05-10 10:00:00,19.75,19.81,19.69,19.73,94950.0,12.7356,12.7743,12.6969,12.7227,94950.0
2012-05-10 10:30:00,19.73,19.76,19.69,19.74,82500.0,12.7227,12.7421,12.6969,12.7292,82500.0
2012-05-10 11:00:00,19.75,19.81,19.72,19.8,47550.0,12.7356,12.7743,12.7163,12.7679,47550.0
2012-05-10 11:30:00,19.8,19.81,19.74,19.76,60600.0,12.7679,12.7743,12.7292,12.7421,60600.0
2012-05-10 12:00:00,19.75,19.81,19.73,19.79,47850.0,12.7356,12.7743,12.7227,12.7614,47850.0
2012-05-10 12:30:00,19.79,19.85,19.79,19.82,42450.0,12.7614,12.8001,12.7614,12.7808,42450.0
2012-05-10 13:00:00,19.82,19.83,19.76,19.78,33600.0,12.7808,12.7872,12.7421,12.755,33600.0
2012-05-10 13:30:00,19.77,19.79,19.75,19.75,28350.0,12.7485,12.7614,12.7356,12.7356,28350.0
2012-05-10 14:00:00,19.76,19.81,19.75,19.79,27450.0,12.7421,12.7743,12.7356,12.7614,27450.0
2012-05-10 14:30:00,19.79,19.8,19.77,19.79,44250.0,12.7614,12.7679,12.7485,12.7614,44250.0
2012-05-10 15:00:00,19.79,19.8,19.73,19.75,60000.0,12.7614,12.7679,12.7227,12.7356,60000.0
2012-05-10 15:30:00,19.75,19.78,19.67,19.73,165450.0,12.7356,12.755,12.684,12.7227,165450.0
2012-05-11 09:30:00,19.65,19.65,19.54,19.61,59100.0,12.6711,12.6711,12.6002,12.6453,59100.0
2012-05-11 10:00:00,19.61,19.73,19.61,19.73,61050.0,12.6453,12.7227,12.6453,12.7227,61050.0
2012-05-11 10:30:00,19.72,19.8,19.72,19.73,34050.0,12.7163,12.7679,12.7163,12.7227,34050.0
2012-05-11 11:00:00,19.73,19.81,19.72,19.76,28500.0,12.7227,12.7743,12.7163,12.7421,28500.0
2012-05-11 11:30:00,19.76,19.8,19.73,19.76,19200.0,12.7421,12.7679,12.7227,12.7421,19200.0
2012-05-11 12:00:00,19.76,19.79,19.74,19.75,51150.0,12.7421,12.7614,12.7292,12.7356,51150.0
2012-05-11 12:30:00,19.75,19.79,19.73,19.73,103650.0,12.7356,12.7614,12.7227,12.7227,103650.0
2012-05-11 13:00:00,19.73,19.75,19.68,19.69,24150.0,12.7227,12.7356,12.6905,12.6969,24150.0
2012-05-11 13:30:00,19.69,19.71,19.66,19.69,65550.0,12.6969,12.7098,12.6776,12.6969,65550.0
2012-05-11 14:00:00,19.7,19.7,19.61,19.61,114750.0,12.7034,12.7034,12.6453,12.6453,114750.0
2012-05-11 14:30:00,19.61,19.61,19.56,19.57,65550.0,12.6453,12.6453,12.6131,12.6195,65550.0
2012-05-11 15:00:00,19.57,19.57,19.53,19.57,69450.0,12.6195,12.6195,12.5938,12.6195,69450.0
2012-05-11 15:30:00,19.56,19.58,19.49,19.53,167250.0,12.6131,12.626,12.568,12.5938,167250.0
2012-05-14 09:30:00,19.39,19.43,19.3,19.31,82650.0,12.5035,12.5293,12.4454,12.4519,82650.0
2012-05-14 10:00:00,19.3,19.37,19.27,19.34,85800.0,12.4454,12.4906,12.4261,12.4712,85800.0
2012-05-14 10:30:00,19.33,19.47,19.31,19.45,84600.0,12.4648,12.5551,12.4519,12.5422,84600.0
2012-05-14 11:00:00,19.45,19.55,19.44,19.49,75750.0,12.5422,12.6066,12.5357,12.568,75750.0
2012-05-14 11:30:00,19.49,19.53,19.49,19.53,33300.0,12.568,12.5938,12.568,12.5938,33300.0
2012-05-14 12:00:00,19.52,19.54,19.47,19.51,78150.0,12.5873,12.6002,12.5551,12.5809,78150.0
2012-05-14 12:30:00,19.52,19.54,19.51,19.51,29850.0,12.5873,12.6002,12.5809,12.5809,29850.0
2012-05-14 13:00:00,19.52,19.58,19.52,19.57,26700.0,12.5873,12.626,12.5873,12.6195,26700.0
2012-05-14 13:30:00,19.57,19.65,19.57,19.62,43350.0,12.6195,12.6711,12.6195,12.6518,43350.0
2012-05-14 14:00:00,19.62,19.65,19.56,19.57,47400.0,12.6518,12.6711,12.6131,12.6195,47400.0
2012-05-14 14:30:00,19.58,19.59,19.51,19.53,45300.0,12.626,12.6324,12.5809,12.5938,45300.0
2012-05-14 15:00:00,19.53,19.54,19.47,19.47,51150.0,12.5938,12.6002,12.5551,12.5551,51150.0
2012-05-14 15:30:00,19.47,19.51,19.46,19.46,152550.0,12.5551,12.5809,12.5486,12.5486,152550.0
2012-05-15 09:30:00,19.47,19.56,19.45,19.55,36450.0,12.5551,12.6131,12.5422,12.6066,36450.0
2012-05-15 10:00:00,19.53,19.56,19.51,19.54,23700.0,12.5938,12.6131,12.5809,12.6002,23700.0
2012-05-15 10:30:00,19.53,19.53,19.49,19.52,21000.0,12.5938,12.5938,12.568,12.5873,21000.0
2012-05-15 11:00:00,19.51,19.52,19.41,19.48,22200.0,12.5809,12.5873,12.5164,12.5615,22200.0
2012-05-15 11:30:00,19.49,19.62,19.49,19.59,22500.0,12.568,12.6518,12.568,12.6324,22500.0
2012-05-15 12:00:00,19.59,19.61,19.51,19.52,34950.0,12.6324,12.6453,12.5809,12.5873,34950.0
2012-05-15 12:30:00,19.53,19.53,19.45,19.46,26700.0,12.5938,12.5938,12.5422,12.5486,26700.0
2012-05-15 13:00:00,19.47,19.48,19.45,19.45,38400.0,12.5551,12.5615,12.5422,12.5422,38400.0
2012-05-15 13:30:00,19.45,19.49,19.43,19.45,39300.0,12.5422,12.568,12.5293,12.5422,39300.0
2012-05-15 14:00:00,19.47,19.49,19.44,19.45,41400.0,12.5551,12.568,12.5357,12.5422,41400.0
2012-05-15 14:30:00,19.45,19.49,19.42,19.44,45450.0,12.5422,12.568,12.5228,12.5357,45450.0
2012-05-15 15:00:00,19.44,19.44,19.34,19.35,95850.0,12.5357,12.5357,12.4712,12.4777,95850.0
2012-05-15 15:30:00,19.36,19.47,19.36,19.42,190200.0,12.4841,12.5551,12.4841,12.5228,190200.0
2012-05-16 09:30:00,19.46,19.52,19.39,19.5,32400.0,12.5486,12.5873,12.5035,12.5744,32400.0
2012-05-16 10:00:00,19.51,19.53,19.45,19.46,22200.0,12.5809,12.5938,12.5422,12.5486,22200.0
2012-05-16 10:30:00,19.47,19.49,19.42,19.42,23250.0,12.5551,12.568,12.5228,12.5228,23250.0
2012-05-16 11:00:00,19.42,19.43,19.32,19.43,59700.0,12.5228,12.5293,12.4583,12.5293,59700.0
2012-05-16 11:30:00,19.42,19.51,19.41,19.51,16800.0,12.5228,12.5809,12.5164,12.5809,16800.0
2012-05-16 12:00:00,19.5,19.5,19.38,19.4,24750.0,12.5744,12.5744,12.497,12.5099,24750.0
2012-05-16 12:30:00,19.41,19.45,19.39,19.43,49050.0,12.5164,12.5422,12.5035,12.5293,49050.0
2012-05-16 13:00:00,19.43,19.48,19.41,19.45,185100.0,12.5293,12.5615,12.5164,12.5422,185100.0
2012-05-16 13:30:00,19.45,19.5,19.41,19.49,34500.0,12.5422,12.5744,12.5164,12.568,34500.0
2012-05-16 14:00:00,19.5,19.53,19.45,19.46,22200.0,12.5744,12.5938,12.5422,12.5486,22200.0
2012-05-16 14:30:00,19.46,19.48,19.41,19.45,38700.0,12.5486,12.5615,12.5164,12.5422,38700.0
2012-05-16 15:00:00,19.44,19.45,19.36,19.36,40050.0,12.5357,12.5422,12.4841,12.4841,40050.0
2012-05-16 15:30:00,19.37,19.45,19.37,19.41,111300.0,12.4906,12.5422,12.4906,12.5164,111300.0
2012-05-17 09:30:00,19.42,19.43,19.29,19.41,44100.0,12.5228,12.5293,12.439,12.5164,44100.0
2012-05-17 10:00:00,19.42,19.49,19.38,19.4,73950.0,12.5228,12.568,12.497,12.5099,73950.0
2012-05-17 10:30:00,19.4,19.43,19.37,19.4,31050.0,12.5099,12.5293,12.4906,12.5099,31050.0
2012-05-17 11:00:00,19.38,19.41,19.35,19.39,57000.0,12.497,12.5164,12.4777,12.5035,57000.0
2012-05-17 11:30:00,19.37,19.37,19.32,19.37,35700.0,12.4906,12.4906,12.4583,12.4906,35700.0
2012-05-17 12:00:00,19.35,19.35,19.27,19.3,35850.0,12.4777,12.4777,12.4261,12.4454,35850.0
2012-05-17 12:30:00,19.3,19.32,19.27,19.27,19950.0,12.4454,12.4583,12.4261,12.4261,19950.0
2012-05-17 13:00:00,19.27,19.33,19.27,19.29,22350.0,12.4261,12.4648,12.4261,12.439,22350.0
2012-05-17 13:30:00,19.3,19.3,19.25,19.28,28500.0,12.4454,12.4454,12.4132,12.4325,28500.0
2012-05-17 14:00:00,19.28,19.35,19.27,19.34,41550.0,12.4325,12.4777,12.4261,12.4712,41550.0
2012-05-17 14:30:00,19.35,19.35,19.25,19.27,86850.0,12.4777,12.4777,12.4132,12.4261,86850.0
2012-05-17 15:00:00,19.27,19.31,19.26,19.29,65400.0,12.4261,12.4519,12.4196,12.439,65400.0
2012-05-17 15:30:00,19.29,19.29,19.21,19.21,153450.0,12.439,12.439,12.3874,12.3874,153450.0
2012-05-18 09:30:00,19.31,19.31,19.16,19.24,75600.0,12.4519,12.4519,12.3552,12.4067,75600.0
2012-05-18 10:00:00,19.23,19.23,19.13,19.13,29250.0,12.4003,12.4003,12.3358,12.3358,29250.0
2012-05-18 10:30:00,19.13,19.21,19.13,19.18,20700.0,12.3358,12.3874,12.3358,12.3681,20700.0
2012-05-18 11:00:00,19.19,19.2,19.13,19.15,33750.0,12.3745,12.381,12.3358,12.3487,33750.0
2012-05-18 11:30:00,19.15,19.18,19.08,19.13,34050.0,12.3487,12.3681,12.3036,12.3358,34050.0
2012-05-18 12:00:00,19.13,19.14,19.06,19.08,37800.0,12.3358,12.3423,12.2907,12.3036,37800.0
2012-05-18 12:30:00,19.09,19.11,19.07,19.09,26550.0,12.31,12.3229,12.2971,12.31,26550.0
2012-05-18 13:00:00,19.07,19.15,19.06,19.12,46200.0,12.2971,12.3487,12.2907,12.3294,46200.0
2012-05-18 13:30:00,19.12,19.14,19.09,19.11,33300.0,12.3294,12.3423,12.31,12.3229,33300.0
2012-05-18 14:00:00,19.12,19.12,19.07,19.09,40200.0,12.3294,12.3294,12.2971,12.31,40200.0
2012-05-18 14:30:00,19.08,19.09,19.04,19.07,24450.0,12.3036,12.31,12.2778,12.2971,24450.0
2012-05-18 15:00:00,19.07,19.12,19.03,19.05,88950.0,12.2971,12.3294,12.2713,12.2842,88950.0
2012-05-18 15:30:00,19.05,19.13,19.03,19.05,193950.0,12.2842,12.3358,12.2713,12.2842,193950.0
2012-05-21 09:30:00,19.09,19.1,18.86,18.93,73650.0,12.31,12.3165,12.1617,12.2068,73650.0
2012-05-21 10:00:00,18.93,19.04,18.92,18.99,128700.0,12.2068,12.2778,12.2004,12.2455,128700.0
2012-05-21 10:30:00,18.99,19.01,18.97,18.99,73950.0,12.2455,12.2584,12.2326,12.2455,73950.0
2012-05-21 11:00:00,19.0,19.02,18.97,18.99,46650.0,12.252,12.2649,12.2326,12.2455,46650.0
2012-05-21 11:30:00,19.0,19.01,18.97,19.01,22950.0,12.252,12.2584,12.2326,12.2584,22950.0
2012-05-21 12:00:00,19.01,19.04,18.99,19.03,35850.0,12.2584,12.2778,12.2455,12.2713,35850.0
2012-05-21 12:30:00,19.03,19.04,18.98,19.01,39000.0,12.2713,12.2778,12.2391,12.2584,39000.0
2012-05-21 13:00:00,19.01,19.05,19.0,19.03,39300.0,12.2584,12.2842,12.252,12.2713,39300.0
2012-05-21 13:30:00,19.03,19.07,19.01,19.05,37500.0,12.2713,12.2971,12.2584,12.2842,37500.0
2012-05-21 14:00:00,19.05,19.06,19.0,19.01,100050.0,12.2842,12.2907,12.252,12.2584,100050.0
2012-05-21 14:30:00,19.01,19.08,19.01,19.07,30300.0,12.2584,12.3036,12.2584,12.2971,30300.0
2012-05-21 15:00:00,19.06,19.1,19.06,19.07,68250.0,12.2907,12.3165,12.2907,12.2971,68250.0
2012-05-21 15:30:00,19.07,19.09,19.05,19.07,114150.0,12.2971,12.31,12.2842,12.2971,114150.0
2012-05-22 09:30:00,19.15,19.15,19.06,19.06,46500.0,12.3487,12.3487,12.2907,12.2907,46500.0
2012-05-22 10:00:00,19.06,19.17,19.06,19.17,67200.0,12.2907,12.3616,12.2907,12.3616,67200.0
2012-05-22 10:30:00,19.18,19.22,19.15,19.15,40650.0,12.3681,12.3939,12.3487,12.3487,40650.0
2012-05-22 11:00:00,19.16,19.17,19.11,19.14,32100.0,12.3552,12.3616,12.3229,12.3423,32100.0
2012-05-22 11:30:00,19.13,19.15,19.1,19.13,23400.0,12.3358,12.3487,12.3165,12.3358,23400.0
2012-05-22 12:00:00,19.15,19.15,19.09,19.12,22500.0,12.3487,12.3487,12.31,12.3294,22500.0
2012-05-22 12:30:00,19.12,19.15,19.11,19.14,20550.0,12.3294,12.3487,12.3229,12.3423,20550.0
2012-05-22 13:00:00,19.15,19.16,19.12,19.13,25500.0,12.3487,12.3552,12.3294,12.3358,25500.0
2012-05-22 13:30:00,19.13,19.18,19.11,19.14,26850.0,12.3358,12.3681,12.3229,12.3423,26850.0
2012-05-22 14:00:00,19.15,19.19,19.14,19.15,49350.0,12.3487,12.3745,12.3423,12.3487,49350.0
2012-05-22 14:30:00,19.16,19.19,19.13,19.19,56700.0,12.3552,12.3745,12.3358,12.3745,56700.0
2012-05-22 15:00:00,19.19,19.2,19.15,19.15,81150.0,12.3745,12.381,12.3487,12.3487,81150.0
2012-05-22 15:30:00,19.15,19.2,19.09,19.19,198150.0,12.3487,12.381,12.31,12.3745,198150.0
2012-05-23 09:30:00,19.11,19.22,19.07,19.19,107700.0,12.3229,12.3939,12.2971,12.3745,107700.0
2012-05-23 10:00:00,19.19,19.21,19.01,19.02,76800.0,12.3745,12.3874,12.2584,12.2649,76800.0
2012-05-23 10:30:00,19.03,19.03,18.89,18.89,109650.0,12.2713,12.2713,12.1811,12.1811,109650.0
2012-05-23 11:00:00,18.89,18.93,18.85,18.88,82050.0,12.1811,12.2068,12.1553,12.1746,82050.0
2012-05-23 11:30:00,18.88,18.9,18.83,18.84,57450.0,12.1746,12.1875,12.1424,12.1488,57450.0
2012-05-23 12:00:00,18.84,18.85,18.8,18.83,59250.0,12.1488,12.1553,12.123,12.1424,59250.0
2012-05-23 12:30:00,18.83,18.87,18.83,18.86,28200.0,12.1424,12.1682,12.1424,12.1617,28200.0
2012-05-23 13:00:00,18.87,18.9,18.85,18.89,24000.0,12.1682,12.1875,12.1553,12.1811,24000.0
2012-05-23 13:30:00,18.9,18.93,18.89,18.91,33150.0,12.1875,12.2068,12.1811,12.1939,33150.0
2012-05-23 14:00:00,18.91,18.91,18.83,18.83,35850.0,12.1939,12.1939,12.1424,12.1424,35850.0
2012-05-23 14:30:00,18.83,18.9,18.83,18.89,41550.0,12.1424,12.1875,12.1424,12.1811,41550.0
2012-05-23 15:00:00,18.89,18.91,18.85,18.88,75600.0,12.1811,12.1939,12.1553,12.1746,75600.0
2012-05-23 15:30:00,18.89,19.0,18.89,19.0,175350.0,12.1811,12.252,12.1811,12.252,175350.0
2012-05-24 09:30:00,19.01,19.04,18.95,19.04,32100.0,12.2584,12.2778,12.2197,12.2778,32100.0
2012-05-24 10:00:00,19.05,19.09,19.02,19.09,25650.0,12.2842,12.31,12.2649,12.31,25650.0
2012-05-24 10:30:00,19.07,19.15,19.07,19.11,19950.0,12.2971,12.3487,12.2971,12.3229,19950.0
2012-05-24 11:00:00,19.11,19.11,19.06,19.06,21300.0,12.3229,12.3229,12.2907,12.2907,21300.0
2012-05-24 11:30:00,19.07,19.07,19.01,19.05,25950.0,12.2971,12.2971,12.2584,12.2842,25950.0
2012-05-24 12:00:00,19.05,19.05,18.99,19.01,32400.0,12.2842,12.2842,12.2455,12.2584,32400.0
2012-05-24 12:30:00,19.0,19.03,18.99,19.0,19350.0,12.252,12.2713,12.2455,12.252,19350.0
2012-05-24 13:00:00,19.01,19.03,18.97,18.97,23850.0,12.2584,12.2713,12.2326,12.2326,23850.0
2012-05-24 13:30:00,18.97,18.99,18.93,18.93,13350.0,12.2326,12.2455,12.2068,12.2068,13350.0
2012-05-24 14:00:00,18.93,18.99,18.92,18.97,24150.0,12.2068,12.2455,12.2004,12.2326,24150.0
2012-05-24 14:30:00,18.98,18.99,18.95,18.99,19800.0,12.2391,12.2455,12.2197,12.2455,19800.0
2012-05-24 15:00:00,18.99,19.08,18.98,19.04,57000.0,12.2455,12.3036,12.2391,12.2778,57000.0
2012-05-24 15:30:00,19.05,19.16,19.02,19.16,203100.0,12.2842,12.3552,12.2649,12.3552,203100.0
2012-05-25 09:30:00,19.11,19.23,19.11,19.19,47100.0,12.3229,12.4003,12.3229,12.3745,47100.0
2012-05-25 10:00:00,19.18,19.19,19.11,19.18,19200.0,12.3681,12.3745,12.3229,12.3681,19200.0
2012-05-25 10:30:00,19.17,19.18,19.09,19.12,21000.0,12.3616,12.3681,12.31,12.3294,21000.0
2012-05-25 11:00:00,19.13,19.19,19.12,19.19,7500.0,12.3358,12.3745,12.3294,12.3745,7500.0
2012-05-25 11:30:00,19.17,19.23,19.14,19.21,32400.0,12.3616,12.4003,12.3423,12.3874,32400.0
2012-05-25 12:00:00,19.21,19.23,19.17,19.17,50550.0,12.3874,12.4003,12.3616,12.3616,50550.0
2012-05-25 12:30:00,19.17,19.17,19.14,19.16,24150.0,12.3616,12.3616,12.3423,12.3552,24150.0
2012-05-25 13:00:00,19.16,19.19,19.15,19.17,17700.0,12.3552,12.3745,12.3487,12.3616,17700.0
2012-05-25 13:30:00,19.17,19.18,19.16,19.17,11400.0,12.3616,12.3681,12.3552,12.3616,11400.0
2012-05-25 14:00:00,19.17,19.17,19.12,19.15,28650.0,12.3616,12.3616,12.3294,12.3487,28650.0
2012-05-25 14:30:00,19.15,19.17,19.13,19.15,34050.0,12.3487,12.3616,12.3358,12.3487,34050.0
2012-05-25 15:00:00,19.15,19.17,19.12,19.14,31800.0,12.3487,12.3616,12.3294,12.3423,31800.0
2012-05-25 15:30:00,19.14,19.17,19.13,19.17,93000.0,12.3423,12.3616,12.3358,12.3616,93000.0
2012-05-29 09:30:00,19.24,19.29,19.17,19.19,78150.0,12.4067,12.439,12.3616,12.3745,78150.0
2012-05-29 10:00:00,19.19,19.23,19.15,19.23,28800.0,12.3745,12.4003,12.3487,12.4003,28800.0
2012-05-29 10:30:00,19.23,19.28,19.21,19.26,34650.0,12.4003,12.4325,12.3874,12.4196,34650.0
2012-05-29 11:00:00,19.26,19.26,19.17,19.17,27900.0,12.4196,12.4196,12.3616,12.3616,27900.0
2012-05-29 11:30:00,19.17,19.17,19.07,19.1,44100.0,12.3616,12.3616,12.2971,12.3165,44100.0
2012-05-29 12:00:00,19.1,19.14,19.07,19.13,95100.0,12.3165,12.3423,12.2971,12.3358,95100.0
2012-05-29 12:30:00,19.13,19.14,19.07,19.12,141750.0,12.3358,12.3423,12.2971,12.3294,141750.0
2012-05-29 13:00:00,19.13,19.21,19.11,19.17,113100.0,12.3358,12.3874,12.3229,12.3616,113100.0
2012-05-29 13:30:00,19.17,19.23,19.13,19.22,142650.0,12.3616,12.4003,12.3358,12.3939,142650.0
2012-05-29 14:00:00,19.22,19.27,19.2,19.23,46650.0,12.3939,12.4261,12.381,12.4003,46650.0
2012-05-29 14:30:00,19.22,19.24,19.21,19.23,36450.0,12.3939,12.4067,12.3874,12.4003,36450.0
2012-05-29 15:00:00,19.23,19.3,19.22,19.26,71700.0,12.4003,12.4454,12.3939,12.4196,71700.0
2012-05-29 15:30:00,19.26,19.29,19.23,19.23,106650.0,12.4196,12.439,12.4003,12.4003,106650.0
2012-05-30 09:30:00,19.11,19.16,19.08,19.12,44100.0,12.3229,12.3552,12.3036,12.3294,44100.0
2012-05-30 10:00:00,19.11,19.15,19.07,19.14,79200.0,12.3229,12.3487,12.2971,12.3423,79200.0
2012-05-30 10:30:00,19.15,19.15,19.09,19.09,22950.0,12.3487,12.3487,12.31,12.31,22950.0
2012-05-30 11:00:00,19.09,19.11,19.05,19.07,31800.0,12.31,12.3229,12.2842,12.2971,31800.0
2012-05-30 11:30:00,19.07,19.07,18.99,18.99,36000.0,12.2971,12.2971,12.2455,12.2455,36000.0
2012-05-30 12:00:00,19.0,19.01,18.93,18.93,25200.0,12.252,12.2584,12.2068,12.2068,25200.0
2012-05-30 12:30:00,18.92,18.93,18.91,18.91,23550.0,12.2004,12.2068,12.1939,12.1939,23550.0
2012-05-30 13:00:00,18.92,18.93,18.91,18.92,20850.0,12.2004,12.2068,12.1939,12.2004,20850.0
2012-05-30 13:30:00,18.92,18.96,18.91,18.92,35700.0,12.2004,12.2262,12.1939,12.2004,35700.0
2012-05-30 14:00:00,18.93,18.95,18.91,18.92,28800.0,12.2068,12.2197,12.1939,12.2004,28800.0
2012-05-30 14:30:00,18.92,18.93,18.87,18.87,42900.0,12.2004,12.2068,12.1682,12.1682,42900.0
2012-05-30 15:00:00,18.87,18.88,18.84,18.87,69150.0,12.1682,12.1746,12.1488,12.1682,69150.0
2012-05-30 15:30:00,18.87,18.91,18.85,18.89,116100.0,12.1682,12.1939,12.1553,12.1811,116100.0
2012-05-31 09:30:00,18.93,18.99,18.9,18.93,48750.0,12.2068,12.2455,12.1875,12.2068,48750.0
2012-05-31 10:00:00,18.93,18.93,18.88,18.89,29850.0,12.2068,12.2068,12.1746,12.1811,29850.0
2012-05-31 10:30:00,18.89,18.89,18.77,18.78,34800.0,12.1811,12.1811,12.1037,12.1101,34800.0
2012-05-31 11:00:00,18.77,18.83,18.76,18.83,96750.0,12.1037,12.1424,12.0972,12.1424,96750.0
2012-05-31 11:30:00,18.83,18.92,18.83,18.91,28050.0,12.1424,12.2004,12.1424,12.1939,28050.0
2012-05-31 12:00:00,18.9,19.02,18.9,19.01,26400.0,12.1875,12.2649,12.1875,12.2584,26400.0
2012-05-31 12:30:00,19.01,19.03,18.97,19.01,24600.0,12.2584,12.2713,12.2326,12.2584,24600.0
2012-05-31 13:00:00,19.02,19.07,19.02,19.04,34050.0,12.2649,12.2971,12.2649,12.2778,34050.0
2012-05-31 13:30:00,19.04,19.07,19.01,19.04,21300.0,12.2778,12.2971,12.2584,12.2778,21300.0
2012-05-31 14:00:00,19.05,19.09,19.04,19.08,27000.0,12.2842,12.31,12.2778,12.3036,27000.0
2012-05-31 14:30:00,19.09,19.13,19.09,19.11,44100.0,12.31,12.3358,12.31,12.3229,44100.0
2012-05-31 15:00:00,19.11,19.17,19.08,19.17,55650.0,12.3229,12.3616,12.3036,12.3616,55650.0
2012-05-31 15:30:00,19.17,19.19,19.06,19.11,181650.0,12.3616,12.3745,12.2907,12.3229,181650.0
2012-06-01 09:30:00,19.02,19.16,18.85,19.14,115350.0,12.2649,12.3552,12.1553,12.3423,115350.0
2012-06-01 10:00:00,19.14,19.22,19.13,19.13,47100.0,12.3423,12.3939,12.3358,12.3358,47100.0
2012-06-01 10:30:00,19.13,19.19,19.12,19.17,41250.0,12.3358,12.3745,12.3294,12.3616,41250.0
2012-06-01 11:00:00,19.16,19.21,19.12,19.15,74250.0,12.3552,12.3874,12.3294,12.3487,74250.0
2012-06-01 11:30:00,19.15,19.19,19.1,19.12,178500.0,12.3487,12.3745,12.3165,12.3294,178500.0
2012-06-01 12:00:00,19.13,19.17,19.11,19.15,124500.0,12.3358,12.3616,12.3229,12.3487,124500.0
2012-06-01 12:30:00,19.14,19.15,19.08,19.11,183150.0,12.3423,12.3487,12.3036,12.3229,183150.0
2012-06-01 13:00:00,19.12,19.12,19.05,19.05,60750.0,12.3294,12.3294,12.2842,12.2842,60750.0
2012-06-01 13:30:00,19.05,19.05,18.99,19.01,52200.0,12.2842,12.2842,12.2455,12.2584,52200.0
2012-06-01 14:00:00,19.01,19.02,18.93,18.93,76350.0,12.2584,12.2649,12.2068,12.2068,76350.0
2012-06-01 14:30:00,18.93,18.95,18.88,18.88,49950.0,12.2068,12.2197,12.1746,12.1746,49950.0
2012-06-01 15:00:00,18.88,18.89,18.85,18.88,89550.0,12.1746,12.1811,12.1553,12.1746,89550.0
2012-06-01 15:30:00,18.88,18.91,18.85,18.91,263550.0,12.1746,12.1939,12.1553,12.1939,263550.0
2012-06-04 09:30:00,18.97,18.99,18.89,18.95,51300.0,12.2326,12.2455,12.1811,12.2197,51300.0
2012-06-04 10:00:00,18.94,19.01,18.9,18.98,44700.0,12.2133,12.2584,12.1875,12.2391,44700.0
2012-06-04 10:30:00,18.99,18.99,18.89,18.91,62700.0,12.2455,12.2455,12.1811,12.1939,62700.0
2012-06-04 11:00:00,18.9,18.94,18.87,18.91,21900.0,12.1875,12.2133,12.1682,12.1939,21900.0
2012-06-04 11:30:00,18.88,18.95,18.88,18.93,22800.0,12.1746,12.2197,12.1746,12.2068,22800.0
2012-06-04 12:00:00,18.93,18.95,18.85,18.85,27450.0,12.2068,12.2197,12.1553,12.1553,27450.0
2012-06-04 12:30:00,18.86,18.87,18.85,18.85,19500.0,12.1617,12.1682,12.1553,12.1553,19500.0
2012-06-04 13:00:00,18.85,18.87,18.85,18.86,31500.0,12.1553,12.1682,12.1553,12.1617,31500.0
2012-06-04 13:30:00,18.86,18.91,18.85,18.89,40800.0,12.1617,12.1939,12.1553,12.1811,40800.0
2012-06-04 14:00:00,18.89,18.91,18.87,18.89,69150.0,12.1811,12.1939,12.1682,12.1811,69150.0
2012-06-04 14:30:00,18.88,18.95,18.85,18.91,92250.0,12.1746,12.2197,12.1553,12.1939,92250.0
2012-06-04 15:00:00,18.91,18.91,18.85,18.87,54750.0,12.1939,12.1939,12.1553,12.1682,54750.0
2012-06-04 15:30:00,18.87,18.9,18.83,18.9,147150.0,12.1682,12.1875,12.1424,12.1875,147150.0
2012-06-05 09:30:00,18.88,18.97,18.85,18.95,23850.0,12.1746,12.2326,12.1553,12.2197,23850.0
2012-06-05 10:00:00,18.95,19.01,18.93,19.0,24150.0,12.2197,12.2584,12.2068,12.252,24150.0
2012-06-05 10:30:00,19.0,19.0,18.86,18.89,55050.0,12.252,12.252,12.1617,12.1811,55050.0
2012-06-05 11:00:00,18.92,18.96,18.88,18.95,19950.0,12.2004,12.2262,12.1746,12.2197,19950.0
2012-06-05 11:30:00,18.95,18.99,18.93,18.94,21900.0,12.2197,12.2455,12.2068,12.2133,21900.0
2012-06-05 12:00:00,18.94,19.02,18.94,19.02,21450.0,12.2133,12.2649,12.2133,12.2649,21450.0
2012-06-05 12:30:00,19.03,19.07,19.0,19.02,26550.0,12.2713,12.2971,12.252,12.2649,26550.0
2012-06-05 13:00:00,19.02,19.05,19.01,19.04,20550.0,12.2649,12.2842,12.2584,12.2778,20550.0
2012-06-05 13:30:00,19.03,19.07,19.02,19.04,20850.0,12.2713,12.2971,12.2649,12.2778,20850.0
2012-06-05 14:00:00,19.03,19.07,19.01,19.06,34950.0,12.2713,12.2971,12.2584,12.2907,34950.0
2012-06-05 14:30:00,19.07,19.09,19.05,19.07,55800.0,12.2971,12.31,12.2842,12.2971,55800.0
2012-06-05 15:00:00,19.08,19.1,19.05,19.06,45150.0,12.3036,12.3165,12.2842,12.2907,45150.0
2012-06-05 15:30:00,19.06,19.08,18.97,18.99,223800.0,12.2907,12.3036,12.2326,12.2455,223800.0
2012-06-06 09:30:00,19.09,19.17,19.07,19.15,40950.0,12.31,12.3616,12.2971,12.3487,40950.0
2012-06-06 10:00:00,19.15,19.21,19.13,19.17,37200.0,12.3487,12.3874,12.3358,12.3616,37200.0
2012-06-06 10:30:00,19.17,19.17,19.02,19.05,129300.0,12.3616,12.3616,12.2649,12.2842,129300.0
2012-06-06 11:00:00,19.05,19.21,19.05,19.2,35700.0,12.2842,12.3874,12.2842,12.381,35700.0
2012-06-06 11:30:00,19.2,19.26,19.18,19.23,35400.0,12.381,12.4196,12.3681,12.4003,35400.0
2012-06-06 12:00:00,19.23,19.24,19.21,19.21,32100.0,12.4003,12.4067,12.3874,12.3874,32100.0
2012-06-06 12:30:00,19.21,19.22,19.16,19.17,48600.0,12.3874,12.3939,12.3552,12.3616,48600.0
2012-06-06 13:00:00,19.17,19.21,19.16,19.21,38100.0,12.3616,12.3874,12.3552,12.3874,38100.0
2012-06-06 13:30:00,19.21,19.23,19.19,19.21,54150.0,12.3874,12.4003,12.3745,12.3874,54150.0
2012-06-06 14:00:00,19.21,19.24,19.2,19.23,52200.0,12.3874,12.4067,12.381,12.4003,52200.0
2012-06-06 14:30:00,19.23,19.29,19.23,19.29,29700.0,12.4003,12.439,12.4003,12.439,29700.0
2012-06-06 15:00:00,19.29,19.31,19.25,19.25,65100.0,12.439,12.4519,12.4132,12.4132,65100.0
2012-06-06 15:30:00,19.25,19.31,19.23,19.3,203100.0,12.4132,12.4519,12.4003,12.4454,203100.0
2012-06-07 09:30:00,19.46,19.63,19.46,19.61,159750.0,12.5486,12.6582,12.5486,12.6453,159750.0
2012-06-07 10:00:00,19.6,19.63,19.53,19.61,95550.0,12.6389,12.6582,12.5938,12.6453,95550.0
2012-06-07 10:30:00,19.61,19.61,19.55,19.59,75600.0,12.6453,12.6453,12.6066,12.6324,75600.0
2012-06-07 11:00:00,19.58,19.59,19.47,19.47,85950.0,12.626,12.6324,12.5551,12.5551,85950.0
2012-06-07 11:30:00,19.46,19.49,19.45,19.45,43800.0,12.5486,12.568,12.5422,12.5422,43800.0
2012-06-07 12:00:00,19.45,19.47,19.41,19.43,46050.0,12.5422,12.5551,12.5164,12.5293,46050.0
2012-06-07 12:30:00,19.43,19.46,19.41,19.45,63450.0,12.5293,12.5486,12.5164,12.5422,63450.0
2012-06-07 13:00:00,19.44,19.47,19.43,19.45,182100.0,12.5357,12.5551,12.5293,12.5422,182100.0
2012-06-07 13:30:00,19.45,19.45,19.43,19.45,28050.0,12.5422,12.5422,12.5293,12.5422,28050.0
2012-06-07 14:00:00,19.45,19.45,19.4,19.41,34950.0,12.5422,12.5422,12.5099,12.5164,34950.0
2012-06-07 14:30:00,19.41,19.43,19.4,19.43,33900.0,12.5164,12.5293,12.5099,12.5293,33900.0
2012-06-07 15:00:00,19.43,19.45,19.42,19.43,84450.0,12.5293,12.5422,12.5228,12.5293,84450.0
2012-06-07 15:30:00,19.43,19.45,19.41,19.43,161850.0,12.5293,12.5422,12.5164,12.5293,161850.0
2012-06-08 09:30:00,19.39,19.43,19.31,19.39,46950.0,12.5035,12.5293,12.4519,12.5035,46950.0
2012-06-08 10:00:00,19.39,19.43,19.39,19.4,41850.0,12.5035,12.5293,12.5035,12.5099,41850.0
2012-06-08 10:30:00,19.4,19.5,19.4,19.5,38550.0,12.5099,12.5744,12.5099,12.5744,38550.0
2012-06-08 11:00:00,19.49,19.53,19.49,19.51,42000.0,12.568,12.5938,12.568,12.5809,42000.0
2012-06-08 11:30:00,19.51,19.55,19.5,19.53,45750.0,12.5809,12.6066,12.5744,12.5938,45750.0
2012-06-08 12:00:00,19.53,19.57,19.51,19.53,59400.0,12.5938,12.6195,12.5809,12.5938,59400.0
2012-06-08 12:30:00,19.53,19.58,19.5,19.5,71250.0,12.5938,12.626,12.5744,12.5744,71250.0
2012-06-08 13:00:00,19.5,19.52,19.49,19.5,49800.0,12.5744,12.5873,12.568,12.5744,49800.0
2012-06-08 13:30:00,19.5,19.51,19.47,19.48,43950.0,12.5744,12.5809,12.5551,12.5615,43950.0
2012-06-08 14:00:00,19.48,19.5,19.47,19.47,17250.0,12.5615,12.5744,12.5551,12.5551,17250.0
2012-06-08 14:30:00,19.47,19.49,19.47,19.48,26550.0,12.5551,12.568,12.5551,12.5615,26550.0
2012-06-08 15:00:00,19.47,19.53,19.47,19.5,89700.0,12.5551,12.5938,12.5551,12.5744,89700.0
2012-06-08 15:30:00,19.5,19.51,19.49,19.49,141450.0,12.5744,12.5809,12.568,12.568,141450.0
2012-06-11 09:30:00,19.61,19.82,19.53,19.65,80100.0,12.6453,12.7808,12.5938,12.6711,80100.0
2012-06-11 10:00:00,19.64,19.69,19.62,19.68,65550.0,12.6647,12.6969,12.6518,12.6905,65550.0
2012-06-11 10:30:00,19.69,19.73,19.66,19.67,44700.0,12.6969,12.7227,12.6776,12.684,44700.0
2012-06-11 11:00:00,19.67,19.67,19.62,19.63,67500.0,12.684,12.684,12.6518,12.6582,67500.0
2012-06-11 11:30:00,19.63,19.63,19.53,19.58,47400.0,12.6582,12.6582,12.5938,12.626,47400.0
2012-06-11 12:00:00,19.57,19.61,19.55,19.56,35550.0,12.6195,12.6453,12.6066,12.6131,35550.0
2012-06-11 12:30:00,19.55,19.59,19.53,19.57,27000.0,12.6066,12.6324,12.5938,12.6195,27000.0
2012-06-11 13:00:00,19.57,19.61,19.57,19.58,36000.0,12.6195,12.6453,12.6195,12.626,36000.0
2012-06-11 13:30:00,19.58,19.59,19.53,19.53,40200.0,12.626,12.6324,12.5938,12.5938,40200.0
2012-06-11 14:00:00,19.53,19.53,19.46,19.46,70200.0,12.5938,12.5938,12.5486,12.5486,70200.0
2012-06-11 14:30:00,19.47,19.51,19.45,19.45,60450.0,12.5551,12.5809,12.5422,12.5422,60450.0
2012-06-11 15:00:00,19.45,19.47,19.4,19.41,71850.0,12.5422,12.5551,12.5099,12.5164,71850.0
2012-06-11 15:30:00,19.41,19.42,19.31,19.33,171600.0,12.5164,12.5228,12.4519,12.4648,171600.0
2012-06-12 09:30:00,19.39,19.43,19.34,19.39,55650.0,12.5035,12.5293,12.4712,12.5035,55650.0
2012-06-12 10:00:00,19.37,19.43,19.33,19.35,112950.0,12.4906,12.5293,12.4648,12.4777,112950.0
2012-06-12 10:30:00,19.34,19.35,19.29,19.31,113100.0,12.4712,12.4777,12.439,12.4519,113100.0
2012-06-12 11:00:00,19.32,19.45,19.28,19.43,86850.0,12.4583,12.5422,12.4325,12.5293,86850.0
2012-06-12 11:30:00,19.42,19.42,19.36,19.36,74850.0,12.5228,12.5228,12.4841,12.4841,74850.0
2012-06-12 12:00:00,19.36,19.39,19.32,19.39,86700.0,12.4841,12.5035,12.4583,12.5035,86700.0
2012-06-12 12:30:00,19.37,19.41,19.33,19.34,71850.0,12.4906,12.5164,12.4648,12.4712,71850.0
2012-06-12 13:00:00,19.34,19.37,19.33,19.35,81150.0,12.4712,12.4906,12.4648,12.4777,81150.0
2012-06-12 13:30:00,19.35,19.38,19.31,19.34,97500.0,12.4777,12.497,12.4519,12.4712,97500.0
2012-06-12 14:00:00,19.33,19.35,19.29,19.31,111750.0,12.4648,12.4777,12.439,12.4519,111750.0
2012-06-12 14:30:00,19.31,19.41,19.31,19.4,137550.0,12.4519,12.5164,12.4519,12.5099,137550.0
2012-06-12 15:00:00,19.4,19.42,19.37,19.41,71100.0,12.5099,12.5228,12.4906,12.5164,71100.0
2012-06-12 15:30:00,19.41,19.43,19.35,19.42,158400.0,12.5164,12.5293,12.4777,12.5228,158400.0
2012-06-13 09:30:00,19.31,19.31,19.11,19.17,60600.0,12.5683,12.5683,12.4382,12.4772,60600.0
2012-06-13 10:00:00,19.19,19.27,19.18,19.26,56550.0,12.4902,12.5423,12.4837,12.5358,56550.0
2012-06-13 10:30:00,19.27,19.33,19.26,19.3,49800.0,12.5423,12.5814,12.5358,12.5618,49800.0
2012-06-13 11:00:00,19.31,19.33,19.26,19.32,27750.0,12.5683,12.5814,12.5358,12.5748,27750.0
2012-06-13 11:30:00,19.31,19.34,19.3,19.33,26700.0,12.5683,12.5879,12.5618,12.5814,26700.0
2012-06-13 12:00:00,19.33,19.35,19.29,19.33,30900.0,12.5814,12.5944,12.5553,12.5814,30900.0
2012-06-13 12:30:00,19.34,19.43,19.33,19.39,24300.0,12.5879,12.6464,12.5814,12.6204,24300.0
2012-06-13 13:00:00,19.39,19.43,19.39,19.41,19500.0,12.6204,12.6464,12.6204,12.6334,19500.0
2012-06-13 13:30:00,19.42,19.42,19.37,19.37,23100.0,12.6399,12.6399,12.6074,12.6074,23100.0
2012-06-13 14:00:00,19.37,19.37,19.31,19.35,74700.0,12.6074,12.6074,12.5683,12.5944,74700.0
2012-06-13 14:30:00,19.36,19.38,19.29,19.33,87750.0,12.6009,12.6139,12.5553,12.5814,87750.0
2012-06-13 15:00:00,19.33,19.35,19.25,19.27,75000.0,12.5814,12.5944,12.5293,12.5423,75000.0
2012-06-13 15:30:00,19.27,19.32,19.25,19.25,241200.0,12.5423,12.5748,12.5293,12.5293,241200.0
2012-06-14 09:30:00,19.29,19.33,19.22,19.3,44850.0,12.5553,12.5814,12.5098,12.5618,44850.0
2012-06-14 10:00:00,19.31,19.33,19.27,19.27,55500.0,12.5683,12.5814,12.5423,12.5423,55500.0
2012-06-14 10:30:00,19.29,19.32,19.28,19.29,31500.0,12.5553,12.5748,12.5488,12.5553,31500.0
2012-06-14 11:00:00,19.29,19.31,19.27,19.29,47850.0,12.5553,12.5683,12.5423,12.5553,47850.0
2012-06-14 11:30:00,19.29,19.31,19.23,19.23,52650.0,12.5553,12.5683,12.5163,12.5163,52650.0
2012-06-14 12:00:00,19.23,19.25,19.19,19.21,53550.0,12.5163,12.5293,12.4902,12.5033,53550.0
2012-06-14 12:30:00,19.21,19.21,19.19,19.19,24900.0,12.5033,12.5033,12.4902,12.4902,24900.0
2012-06-14 13:00:00,19.2,19.23,19.2,19.21,19200.0,12.4967,12.5163,12.4967,12.5033,19200.0
2012-06-14 13:30:00,19.21,19.26,19.21,19.25,30750.0,12.5033,12.5358,12.5033,12.5293,30750.0
2012-06-14 14:00:00,19.25,19.27,19.23,19.24,41250.0,12.5293,12.5423,12.5163,12.5228,41250.0
2012-06-14 14:30:00,19.24,19.24,19.19,19.2,43500.0,12.5228,12.5228,12.4902,12.4967,43500.0
2012-06-14 15:00:00,19.2,19.27,19.15,19.19,114300.0,12.4967,12.5423,12.4642,12.4902,114300.0
2012-06-14 15:30:00,19.19,19.27,19.17,19.25,127800.0,12.4902,12.5423,12.4772,12.5293,127800.0
2012-06-15 09:30:00,19.29,19.39,19.2,19.27,250200.0,12.5553,12.6204,12.4967,12.5423,250200.0
2012-06-15 10:00:00,19.27,19.31,19.25,19.25,29400.0,12.5423,12.5683,12.5293,12.5293,29400.0
2012-06-15 10:30:00,19.25,19.26,19.22,19.23,26400.0,12.5293,12.5358,12.5098,12.5163,26400.0
2012-06-15 11:00:00,19.23,19.25,19.21,19.23,23250.0,12.5163,12.5293,12.5033,12.5163,23250.0
2012-06-15 11:30:00,19.23,19.27,19.23,19.23,31800.0,12.5163,12.5423,12.5163,12.5163,31800.0
2012-06-15 12:00:00,19.24,19.27,19.23,19.27,15000.0,12.5228,12.5423,12.5163,12.5423,15000.0
2012-06-15 12:30:00,19.25,19.27,19.23,19.23,21900.0,12.5293,12.5423,12.5163,12.5163,21900.0
2012-06-15 13:00:00,19.24,19.27,19.24,19.25,17100.0,12.5228,12.5423,12.5228,12.5293,17100.0
2012-06-15 13:30:00,19.25,19.26,19.23,19.25,24300.0,12.5293,12.5358,12.5163,12.5293,24300.0
2012-06-15 14:00:00,19.25,19.26,19.23,19.26,43050.0,12.5293,12.5358,12.5163,12.5358,43050.0
2012-06-15 14:30:00,19.26,19.27,19.21,19.22,56550.0,12.5358,12.5423,12.5033,12.5098,56550.0
2012-06-15 15:00:00,19.22,19.24,19.2,19.22,41250.0,12.5098,12.5228,12.4967,12.5098,41250.0
2012-06-15 15:30:00,19.22,19.23,19.11,19.14,247200.0,12.5098,12.5163,12.4382,12.4577,247200.0
2012-06-18 09:30:00,19.07,19.17,18.97,19.15,30750.0,12.4121,12.4772,12.347,12.4642,30750.0
2012-06-18 10:00:00,19.13,19.24,19.13,19.23,72300.0,12.4512,12.5228,12.4512,12.5163,72300.0
2012-06-18 10:30:00,19.23,19.26,19.2,19.2,22500.0,12.5163,12.5358,12.4967,12.4967,22500.0
2012-06-18 11:00:00,19.21,19.25,19.19,19.25,20850.0,12.5033,12.5293,12.4902,12.5293,20850.0
2012-06-18 11:30:00,19.25,19.26,19.19,19.25,28500.0,12.5293,12.5358,12.4902,12.5293,28500.0
2012-06-18 12:00:00,19.25,19.27,19.23,19.27,32700.0,12.5293,12.5423,12.5163,12.5423,32700.0
2012-06-18 12:30:00,19.27,19.27,19.23,19.23,50700.0,12.5423,12.5423,12.5163,12.5163,50700.0
2012-06-18 13:00:00,19.23,19.27,19.23,19.23,25800.0,12.5163,12.5423,12.5163,12.5163,25800.0
2012-06-18 13:30:00,19.23,19.25,19.22,19.25,18900.0,12.5163,12.5293,12.5098,12.5293,18900.0
2012-06-18 14:00:00,19.24,19.25,19.2,19.21,19950.0,12.5228,12.5293,12.4967,12.5033,19950.0
2012-06-18 14:30:00,19.21,19.24,19.21,19.21,20100.0,12.5033,12.5228,12.5033,12.5033,20100.0
2012-06-18 15:00:00,19.21,19.23,19.19,19.22,45600.0,12.5033,12.5163,12.4902,12.5098,45600.0
2012-06-18 15:30:00,19.21,19.31,19.19,19.27,242550.0,12.5033,12.5683,12.4902,12.5423,242550.0
2012-06-19 09:30:00,19.29,19.35,19.27,19.31,44100.0,12.5553,12.5944,12.5423,12.5683,44100.0
2012-06-19 10:00:00,19.31,19.42,19.29,19.42,50550.0,12.5683,12.6399,12.5553,12.6399,50550.0
2012-06-19 10:30:00,19.42,19.6,19.41,19.56,143550.0,12.6399,12.7571,12.6334,12.7311,143550.0
2012-06-19 11:00:00,19.57,19.61,19.55,19.57,72450.0,12.7376,12.7636,12.7245,12.7376,72450.0
2012-06-19 11:30:00,19.57,19.61,19.55,19.61,42900.0,12.7376,12.7636,12.7245,12.7636,42900.0
2012-06-19 12:00:00,19.61,19.62,19.57,19.58,63600.0,12.7636,12.7701,12.7376,12.7441,63600.0
2012-06-19 12:30:00,19.57,19.6,19.56,19.6,18000.0,12.7376,12.7571,12.7311,12.7571,18000.0
2012-06-19 13:00:00,19.59,19.59,19.55,19.59,33600.0,12.7506,12.7506,12.7245,12.7506,33600.0
2012-06-19 13:30:00,19.59,19.62,19.58,19.58,23400.0,12.7506,12.7701,12.7441,12.7441,23400.0
2012-06-19 14:00:00,19.59,19.59,19.53,19.53,29700.0,12.7506,12.7506,12.7115,12.7115,29700.0
2012-06-19 14:30:00,19.53,19.58,19.51,19.58,41100.0,12.7115,12.7441,12.6985,12.7441,41100.0
2012-06-19 15:00:00,19.57,19.6,19.57,19.57,61050.0,12.7376,12.7571,12.7376,12.7376,61050.0
2012-06-19 15:30:00,19.57,19.57,19.51,19.54,115350.0,12.7376,12.7376,12.6985,12.718,115350.0
2012-06-20 09:30:00,19.54,19.58,19.43,19.44,59100.0,12.718,12.7441,12.6464,12.653,59100.0
2012-06-20 10:00:00,19.45,19.49,19.44,19.49,43050.0,12.6595,12.6855,12.653,12.6855,43050.0
2012-06-20 10:30:00,19.48,19.49,19.45,19.46,33750.0,12.679,12.6855,12.6595,12.666,33750.0
2012-06-20 11:00:00,19.47,19.51,19.45,19.46,30150.0,12.6725,12.6985,12.6595,12.666,30150.0
2012-06-20 11:30:00,19.47,19.49,19.45,19.47,25200.0,12.6725,12.6855,12.6595,12.6725,25200.0
2012-06-20 12:00:00,19.47,19.49,19.45,19.48,83700.0,12.6725,12.6855,12.6595,12.679,83700.0
2012-06-20 12:30:00,19.48,19.48,19.35,19.43,93600.0,12.679,12.679,12.5944,12.6464,93600.0
2012-06-20 13:00:00,19.43,19.47,19.41,19.41,35550.0,12.6464,12.6725,12.6334,12.6334,35550.0
2012-06-20 13:30:00,19.41,19.42,19.37,19.39,18900.0,12.6334,12.6399,12.6074,12.6204,18900.0
2012-06-20 14:00:00,19.39,19.4,19.32,19.33,35250.0,12.6204,12.6269,12.5748,12.5814,35250.0
2012-06-20 14:30:00,19.33,19.33,19.2,19.2,131400.0,12.5814,12.5814,12.4967,12.4967,131400.0
2012-06-20 15:00:00,19.21,19.28,19.2,19.28,87900.0,12.5033,12.5488,12.4967,12.5488,87900.0
2012-06-20 15:30:00,19.29,19.3,19.24,19.29,108600.0,12.5553,12.5618,12.5228,12.5553,108600.0
2012-06-21 09:30:00,19.25,19.39,19.25,19.3,35550.0,12.5293,12.6204,12.5293,12.5618,35550.0
2012-06-21 10:00:00,19.29,19.3,19.23,19.26,18750.0,12.5553,12.5618,12.5163,12.5358,18750.0
2012-06-21 10:30:00,19.25,19.29,19.25,19.25,27300.0,12.5293,12.5553,12.5293,12.5293,27300.0
2012-06-21 11:00:00,19.25,19.26,19.19,19.22,27450.0,12.5293,12.5358,12.4902,12.5098,27450.0
2012-06-21 11:30:00,19.21,19.23,19.19,19.22,19050.0,12.5033,12.5163,12.4902,12.5098,19050.0
2012-06-21 12:00:00,19.21,19.21,19.15,19.15,24450.0,12.5033,12.5033,12.4642,12.4642,24450.0
2012-06-21 12:30:00,19.15,19.19,19.14,19.15,55950.0,12.4642,12.4902,12.4577,12.4642,55950.0
2012-06-21 13:00:00,19.15,19.16,19.09,19.09,59250.0,12.4642,12.4707,12.4251,12.4251,59250.0
2012-06-21 13:30:00,19.09,19.11,19.04,19.05,31950.0,12.4251,12.4382,12.3926,12.3991,31950.0
2012-06-21 14:00:00,19.05,19.07,19.02,19.03,31350.0,12.3991,12.4121,12.3796,12.3861,31350.0
2012-06-21 14:30:00,19.03,19.07,19.03,19.07,168000.0,12.3861,12.4121,12.3861,12.4121,168000.0
2012-06-21 15:00:00,19.07,19.09,19.04,19.08,101250.0,12.4121,12.4251,12.3926,12.4186,101250.0
2012-06-21 15:30:00,19.07,19.13,19.04,19.07,437400.0,12.4121,12.4512,12.3926,12.4121,437400.0
2012-06-22 09:30:00,19.09,19.19,19.06,19.13,64500.0,12.4251,12.4902,12.4056,12.4512,64500.0
2012-06-22 10:00:00,19.13,19.13,19.05,19.05,95250.0,12.4512,12.4512,12.3991,12.3991,95250.0
2012-06-22 10:30:00,19.05,19.13,19.05,19.13,39000.0,12.3991,12.4512,12.3991,12.4512,39000.0
2012-06-22 11:00:00,19.13,19.13,19.09,19.09,63150.0,12.4512,12.4512,12.4251,12.4251,63150.0
2012-06-22 11:30:00,19.1,19.1,19.03,19.05,49200.0,12.4317,12.4317,12.3861,12.3991,49200.0
2012-06-22 12:00:00,19.06,19.09,19.04,19.09,24000.0,12.4056,12.4251,12.3926,12.4251,24000.0
2012-06-22 12:30:00,19.09,19.09,19.05,19.06,25650.0,12.4251,12.4251,12.3991,12.4056,25650.0
2012-06-22 13:00:00,19.07,19.11,19.05,19.11,23400.0,12.4121,12.4382,12.3991,12.4382,23400.0
2012-06-22 13:30:00,19.11,19.13,19.09,19.1,20850.0,12.4382,12.4512,12.4251,12.4317,20850.0
2012-06-22 14:00:00,19.1,19.13,19.07,19.13,96600.0,12.4317,12.4512,12.4121,12.4512,96600.0
2012-06-22 14:30:00,19.13,19.15,19.11,19.14,76350.0,12.4512,12.4642,12.4382,12.4577,76350.0
2012-06-22 15:00:00,19.14,19.18,19.11,19.11,73200.0,12.4577,12.4837,12.4382,12.4382,73200.0
2012-06-22 15:30:00,19.11,19.12,19.03,19.05,198150.0,12.4382,12.4447,12.3861,12.3991,198150.0
2012-06-25 09:30:00,18.89,18.95,18.86,18.91,33450.0,12.295,12.334,12.2754,12.308,33450.0
2012-06-25 10:00:00,18.91,18.93,18.86,18.87,22050.0,12.308,12.321,12.2754,12.282,22050.0
2012-06-25 10:30:00,18.89,18.89,18.79,18.79,46950.0,12.295,12.295,12.2299,12.2299,46950.0
2012-06-25 11:00:00,18.8,18.83,18.77,18.82,15900.0,12.2364,12.2559,12.2169,12.2494,15900.0
2012-06-25 11:30:00,18.81,18.81,18.79,18.8,11550.0,12.2429,12.2429,12.2299,12.2364,11550.0
2012-06-25 12:00:00,18.79,18.82,18.78,18.81,16200.0,12.2299,12.2494,12.2234,12.2429,16200.0
2012-06-25 12:30:00,18.81,18.85,18.79,18.83,144000.0,12.2429,12.2689,12.2299,12.2559,144000.0
2012-06-25 13:00:00,18.83,18.85,18.82,18.84,35400.0,12.2559,12.2689,12.2494,12.2624,35400.0
2012-06-25 13:30:00,18.83,18.86,18.83,18.86,33600.0,12.2559,12.2754,12.2559,12.2754,33600.0
2012-06-25 14:00:00,18.87,18.89,18.85,18.86,39450.0,12.282,12.295,12.2689,12.2754,39450.0
2012-06-25 14:30:00,18.85,18.87,18.84,18.85,18600.0,12.2689,12.282,12.2624,12.2689,18600.0
2012-06-25 15:00:00,18.85,18.87,18.81,18.84,42450.0,12.2689,12.282,12.2429,12.2624,42450.0
2012-06-25 15:30:00,18.85,18.87,18.82,18.82,95850.0,12.2689,12.282,12.2494,12.2494,95850.0
2012-06-26 09:30:00,18.83,18.92,18.8,18.8,31500.0,12.2559,12.3145,12.2364,12.2364,31500.0
2012-06-26 10:00:00,18.79,18.79,18.74,18.77,32550.0,12.2299,12.2299,12.1973,12.2169,32550.0
2012-06-26 10:30:00,18.77,18.8,18.74,18.77,33900.0,12.2169,12.2364,12.1973,12.2169,33900.0
2012-06-26 11:00:00,18.81,18.81,18.73,18.79,16350.0,12.2429,12.2429,12.1908,12.2299,16350.0
2012-06-26 11:30:00,18.79,18.85,18.77,18.81,60900.0,12.2299,12.2689,12.2169,12.2429,60900.0
2012-06-26 12:00:00,18.81,18.83,18.71,18.73,122700.0,12.2429,12.2559,12.1778,12.1908,122700.0
2012-06-26 12:30:00,18.73,18.79,18.73,18.77,22350.0,12.1908,12.2299,12.1908,12.2169,22350.0
2012-06-26 13:00:00,18.78,18.8,18.77,18.79,37500.0,12.2234,12.2364,12.2169,12.2299,37500.0
2012-06-26 13:30:00,18.8,18.81,18.78,18.79,49500.0,12.2364,12.2429,12.2234,12.2299,49500.0
2012-06-26 14:00:00,18.79,18.84,18.79,18.8,73950.0,12.2299,12.2624,12.2299,12.2364,73950.0
2012-06-26 14:30:00,18.8,18.8,18.77,18.79,42300.0,12.2364,12.2364,12.2169,12.2299,42300.0
2012-06-26 15:00:00,18.79,18.8,18.77,18.79,44550.0,12.2299,12.2364,12.2169,12.2299,44550.0
2012-06-26 15:30:00,18.79,18.8,18.72,18.72,123000.0,12.2299,12.2364,12.1843,12.1843,123000.0
2012-06-27 09:30:00,18.52,18.83,18.52,18.82,50700.0,12.0542,12.2559,12.0542,12.2494,50700.0
2012-06-27 10:00:00,18.81,18.87,18.77,18.83,124650.0,12.2429,12.282,12.2169,12.2559,124650.0
2012-06-27 10:30:00,18.83,18.85,18.74,18.76,106800.0,12.2559,12.2689,12.1973,12.2104,106800.0
2012-06-27 11:00:00,18.76,18.8,18.75,18.77,154200.0,12.2104,12.2364,12.2039,12.2169,154200.0
2012-06-27 11:30:00,18.77,18.93,18.77,18.89,80550.0,12.2169,12.321,12.2169,12.295,80550.0
2012-06-27 12:00:00,18.9,18.9,18.86,18.89,70650.0,12.3015,12.3015,12.2754,12.295,70650.0
2012-06-27 12:30:00,18.89,18.95,18.87,18.93,24150.0,12.295,12.334,12.282,12.321,24150.0
2012-06-27 13:00:00,18.94,18.99,18.93,18.99,288600.0,12.3275,12.3601,12.321,12.3601,288600.0
2012-06-27 13:30:00,18.99,19.05,18.98,19.04,34800.0,12.3601,12.3991,12.3536,12.3926,34800.0
2012-06-27 14:00:00,19.05,19.07,19.03,19.06,46800.0,12.3991,12.4121,12.3861,12.4056,46800.0
2012-06-27 14:30:00,19.06,19.11,19.05,19.08,44550.0,12.4056,12.4382,12.3991,12.4186,44550.0
2012-06-27 15:00:00,19.09,19.15,19.07,19.13,51600.0,12.4251,12.4642,12.4121,12.4512,51600.0
2012-06-27 15:30:00,19.13,19.13,19.05,19.07,135150.0,12.4512,12.4512,12.3991,12.4121,135150.0
2012-06-28 09:30:00,18.99,19.07,18.95,18.99,48750.0,12.3601,12.4121,12.334,12.3601,48750.0
2012-06-28 10:00:00,18.99,19.05,18.97,18.97,35250.0,12.3601,12.3991,12.347,12.347,35250.0
2012-06-28 10:30:00,18.98,19.0,18.91,18.92,32550.0,12.3536,12.3666,12.308,12.3145,32550.0
2012-06-28 11:00:00,18.93,19.01,18.91,18.99,70950.0,12.321,12.3731,12.308,12.3601,70950.0
2012-06-28 11:30:00,19.0,19.03,18.99,18.99,60600.0,12.3666,12.3861,12.3601,12.3601,60600.0
2012-06-28 12:00:00,18.99,19.01,18.95,18.99,26250.0,12.3601,12.3731,12.334,12.3601,26250.0
2012-06-28 12:30:00,18.97,18.99,18.96,18.99,10500.0,12.347,12.3601,12.3405,12.3601,10500.0
2012-06-28 13:00:00,18.97,19.0,18.97,18.99,13650.0,12.347,12.3666,12.347,12.3601,13650.0
2012-06-28 13:30:00,19.0,19.02,18.97,19.0,33900.0,12.3666,12.3796,12.347,12.3666,33900.0
2012-06-28 14:00:00,19.01,19.01,18.97,18.99,21150.0,12.3731,12.3731,12.347,12.3601,21150.0
2012-06-28 14:30:00,18.99,19.03,18.99,19.02,38100.0,12.3601,12.3861,12.3601,12.3796,38100.0
2012-06-28 15:00:00,19.01,19.1,19.01,19.1,84900.0,12.3731,12.4317,12.3731,12.4317,84900.0
2012-06-28 15:30:00,19.1,19.27,19.09,19.27,233700.0,12.4317,12.5423,12.4251,12.5423,233700.0
2012-06-29 09:30:00,19.53,19.57,19.44,19.55,70800.0,12.7115,12.7376,12.653,12.7245,70800.0
2012-06-29 10:00:00,19.57,19.71,19.56,19.68,87900.0,12.7376,12.8287,12.7311,12.8092,87900.0
2012-06-29 10:30:00,19.67,19.67,19.61,19.65,82200.0,12.8027,12.8027,12.7636,12.7896,82200.0
2012-06-29 11:00:00,19.65,19.69,19.61,19.61,70350.0,12.7896,12.8157,12.7636,12.7636,70350.0
2012-06-29 11:30:00,19.6,19.61,19.53,19.54,66000.0,12.7571,12.7636,12.7115,12.718,66000.0
2012-06-29 12:00:00,19.53,19.55,19.51,19.52,42750.0,12.7115,12.7245,12.6985,12.705,42750.0
2012-06-29 12:30:00,19.52,19.54,19.49,19.51,72000.0,12.705,12.718,12.6855,12.6985,72000.0
2012-06-29 13:00:00,19.51,19.53,19.51,19.53,55350.0,12.6985,12.7115,12.6985,12.7115,55350.0
2012-06-29 13:30:00,19.53,19.53,19.5,19.53,40950.0,12.7115,12.7115,12.692,12.7115,40950.0
2012-06-29 14:00:00,19.53,19.55,19.52,19.55,40200.0,12.7115,12.7245,12.705,12.7245,40200.0
2012-06-29 14:30:00,19.56,19.56,19.52,19.55,48450.0,12.7311,12.7311,12.705,12.7245,48450.0
2012-06-29 15:00:00,19.55,19.55,19.51,19.53,52200.0,12.7245,12.7245,12.6985,12.7115,52200.0
2012-06-29 15:30:00,19.53,19.64,19.49,19.62,249150.0,12.7115,12.7831,12.6855,12.7701,249150.0
2012-07-02 09:30:00,19.74,19.99,19.68,19.92,238050.0,12.8482,13.0109,12.8092,12.9654,238050.0
2012-07-02 10:00:00,19.93,19.94,19.79,19.84,126150.0,12.9719,12.9784,12.8808,12.9133,126150.0
2012-07-02 10:30:00,19.85,20.03,19.83,20.03,95400.0,12.9198,13.037,12.9068,13.037,95400.0
2012-07-02 11:00:00,20.02,20.11,20.02,20.05,112050.0,13.0305,13.089,13.0305,13.05,112050.0
2012-07-02 11:30:00,20.06,20.19,20.05,20.19,112050.0,13.0565,13.1411,13.05,13.1411,112050.0
2012-07-02 12:00:00,20.19,20.34,20.17,20.28,169800.0,13.1411,13.2387,13.1281,13.1997,169800.0
2012-07-02 12:30:00,20.29,20.3,20.19,20.19,116700.0,13.2062,13.2127,13.1411,13.1411,116700.0
2012-07-02 13:00:00,20.19,20.19,20.07,20.07,87150.0,13.1411,13.1411,13.063,13.063,87150.0
2012-07-02 13:30:00,20.07,20.15,20.03,20.15,83700.0,13.063,13.1151,13.037,13.1151,83700.0
2012-07-02 14:00:00,20.15,20.17,20.1,20.13,89850.0,13.1151,13.1281,13.0825,13.1021,89850.0
2012-07-02 14:30:00,20.13,20.14,20.11,20.13,89550.0,13.1021,13.1086,13.089,13.1021,89550.0
2012-07-02 15:00:00,20.13,20.13,20.08,20.09,110550.0,13.1021,13.1021,13.0695,13.076,110550.0
2012-07-02 15:30:00,20.1,20.2,20.09,20.19,274800.0,13.0825,13.1476,13.076,13.1411,274800.0
2012-07-03 09:30:00,20.17,20.19,20.11,20.19,44400.0,13.1281,13.1411,13.089,13.1411,44400.0
2012-07-03 10:00:00,20.19,20.25,20.11,20.12,71400.0,13.1411,13.1802,13.089,13.0955,71400.0
2012-07-03 10:30:00,20.11,20.14,20.06,20.08,63150.0,13.089,13.1086,13.0565,13.0695,63150.0
2012-07-03 11:00:00,20.08,20.12,20.07,20.11,61800.0,13.0695,13.0955,13.063,13.089,61800.0
2012-07-03 11:30:00,20.11,20.15,20.11,20.15,66450.0,13.089,13.1151,13.089,13.1151,66450.0
2012-07-03 12:00:00,20.15,20.15,20.07,20.08,83400.0,13.1151,13.1151,13.063,13.0695,83400.0
2012-07-03 12:30:00,20.09,20.09,20.06,20.09,143550.0,13.076,13.076,13.0565,13.076,143550.0
2012-07-05 09:30:00,19.93,20.2,19.91,20.03,51900.0,12.9719,13.1476,12.9589,13.037,51900.0
2012-07-05 10:00:00,20.03,20.12,20.01,20.1,34500.0,13.037,13.0955,13.0239,13.0825,34500.0
2012-07-05 10:30:00,20.11,20.16,20.1,20.13,37500.0,13.089,13.1216,13.0825,13.1021,37500.0
2012-07-05 11:00:00,20.14,20.14,20.05,20.05,37050.0,13.1086,13.1086,13.05,13.05,37050.0
2012-07-05 11:30:00,20.05,20.09,20.0,20.03,71250.0,13.05,13.076,13.0174,13.037,71250.0
2012-07-05 12:00:00,20.04,20.07,20.02,20.02,25800.0,13.0435,13.063,13.0305,13.0305,25800.0
2012-07-05 12:30:00,20.02,20.07,20.01,20.06,18000.0,13.0305,13.063,13.0239,13.0565,18000.0
2012-07-05 13:00:00,20.07,20.08,20.03,20.06,21450.0,13.063,13.0695,13.037,13.0565,21450.0
2012-07-05 13:30:00,20.06,20.11,20.05,20.09,23700.0,13.0565,13.089,13.05,13.076,23700.0
2012-07-05 14:00:00,20.09,20.12,20.06,20.11,129750.0,13.076,13.0955,13.0565,13.089,129750.0
2012-07-05 14:30:00,20.11,20.13,20.1,20.11,23100.0,13.089,13.1021,13.0825,13.089,23100.0
2012-07-05 15:00:00,20.12,20.13,20.07,20.08,45150.0,13.0955,13.1021,13.063,13.0695,45150.0
2012-07-05 15:30:00,20.08,20.08,20.02,20.04,153750.0,13.0695,13.0695,13.0305,13.0435,153750.0
2012-07-06 09:30:00,19.9,20.04,19.88,20.03,34800.0,12.9524,13.0435,12.9393,13.037,34800.0
2012-07-06 10:00:00,20.03,20.09,20.01,20.09,47100.0,13.037,13.076,13.0239,13.076,47100.0
2012-07-06 10:30:00,20.09,20.1,20.05,20.06,149100.0,13.076,13.0825,13.05,13.0565,149100.0
2012-07-06 11:00:00,20.05,20.09,20.03,20.06,31650.0,13.05,13.076,13.037,13.0565,31650.0
2012-07-06 11:30:00,20.05,20.11,20.05,20.09,50400.0,13.05,13.089,13.05,13.076,50400.0
2012-07-06 12:00:00,20.09,20.09,20.05,20.05,40950.0,13.076,13.076,13.05,13.05,40950.0
2012-07-06 12:30:00,20.06,20.09,20.05,20.09,37350.0,13.0565,13.076,13.05,13.076,37350.0
2012-07-06 13:00:00,20.09,20.13,20.08,20.13,16350.0,13.076,13.1021,13.0695,13.1021,16350.0
2012-07-06 13:30:00,20.13,20.16,20.11,20.12,28050.0,13.1021,13.1216,13.089,13.0955,28050.0
2012-07-06 14:00:00,20.13,20.14,20.11,20.13,28050.0,13.1021,13.1086,13.089,13.1021,28050.0
2012-07-06 14:30:00,20.13,20.15,20.12,20.13,31350.0,13.1021,13.1151,13.0955,13.1021,31350.0
2012-07-06 15:00:00,20.13,20.17,20.13,20.16,41250.0,13.1021,13.1281,13.1021,13.1216,41250.0
2012-07-06 15:30:00,20.17,20.21,20.17,20.17,117900.0,13.1281,13.1541,13.1281,13.1281,117900.0
2012-07-09 09:30:00,20.12,20.25,20.12,20.13,33450.0,13.0955,13.1802,13.0955,13.1021,33450.0
2012-07-09 10:00:00,20.14,20.18,20.09,20.12,22650.0,13.1086,13.1346,13.076,13.0955,22650.0
2012-07-09 10:30:00,20.12,20.14,20.09,20.12,26550.0,13.0955,13.1086,13.076,13.0955,26550.0
2012-07-09 11:00:00,20.14,20.17,20.13,20.15,34350.0,13.1086,13.1281,13.1021,13.1151,34350.0
2012-07-09 11:30:00,20.15,20.15,20.07,20.09,39900.0,13.1151,13.1151,13.063,13.076,39900.0
2012-07-09 12:00:00,20.08,20.08,19.99,20.0,55200.0,13.0695,13.0695,13.0109,13.0174,55200.0
2012-07-09 12:30:00,20.0,20.04,19.99,20.03,22800.0,13.0174,13.0435,13.0109,13.037,22800.0
2012-07-09 13:00:00,20.03,20.07,20.0,20.07,20850.0,13.037,13.063,13.0174,13.063,20850.0
2012-07-09 13:30:00,20.07,20.1,20.06,20.08,35250.0,13.063,13.0825,13.0565,13.0695,35250.0
2012-07-09 14:00:00,20.08,20.09,20.03,20.05,24900.0,13.0695,13.076,13.037,13.05,24900.0
2012-07-09 14:30:00,20.05,20.09,20.05,20.06,40500.0,13.05,13.076,13.05,13.0565,40500.0
2012-07-09 15:00:00,20.07,20.14,20.07,20.13,41400.0,13.063,13.1086,13.063,13.1021,41400.0
2012-07-09 15:30:00,20.13,20.23,20.12,20.19,110100.0,13.1021,13.1671,13.0955,13.1411,110100.0
2012-07-10 09:30:00,20.21,20.38,20.21,20.33,69150.0,13.1541,13.2648,13.1541,13.2322,69150.0
2012-07-10 10:00:00,20.32,20.33,20.25,20.28,63150.0,13.2257,13.2322,13.1802,13.1997,63150.0
2012-07-10 10:30:00,20.28,20.29,20.24,20.28,57150.0,13.1997,13.2062,13.1737,13.1997,57150.0
2012-07-10 11:00:00,20.28,20.31,20.26,20.29,77550.0,13.1997,13.2192,13.1867,13.2062,77550.0
2012-07-10 11:30:00,20.28,20.35,20.27,20.31,207750.0,13.1997,13.2452,13.1932,13.2192,207750.0
2012-07-10 12:00:00,20.31,20.33,20.29,20.33,78900.0,13.2192,13.2322,13.2062,13.2322,78900.0
2012-07-10 12:30:00,20.33,20.36,20.32,20.33,118950.0,13.2322,13.2518,13.2257,13.2322,118950.0
2012-07-10 13:00:00,20.33,20.34,20.32,20.34,71400.0,13.2322,13.2387,13.2257,13.2387,71400.0
2012-07-10 13:30:00,20.33,20.36,20.3,20.35,120450.0,13.2322,13.2518,13.2127,13.2452,120450.0
2012-07-10 14:00:00,20.35,20.36,20.28,20.35,98250.0,13.2452,13.2518,13.1997,13.2452,98250.0
2012-07-10 14:30:00,20.36,20.36,20.27,20.28,57300.0,13.2518,13.2518,13.1932,13.1997,57300.0
2012-07-10 15:00:00,20.28,20.33,20.27,20.31,79500.0,13.1997,13.2322,13.1932,13.2192,79500.0
2012-07-10 15:30:00,20.31,20.35,20.29,20.33,167250.0,13.2192,13.2452,13.2062,13.2322,167250.0
2012-07-11 09:30:00,20.38,20.47,20.35,20.42,56700.0,13.2648,13.3234,13.2452,13.2908,56700.0
2012-07-11 10:00:00,20.42,20.46,20.34,20.35,41700.0,13.2908,13.3168,13.2387,13.2452,41700.0
2012-07-11 10:30:00,20.35,20.42,20.35,20.41,47250.0,13.2452,13.2908,13.2452,13.2843,47250.0
2012-07-11 11:00:00,20.42,20.48,20.41,20.46,94350.0,13.2908,13.3299,13.2843,13.3168,94350.0
2012-07-11 11:30:00,20.45,20.49,20.43,20.47,41400.0,13.3103,13.3364,13.2973,13.3234,41400.0
2012-07-11 12:00:00,20.47,20.49,20.45,20.47,41250.0,13.3234,13.3364,13.3103,13.3234,41250.0
2012-07-11 12:30:00,20.47,20.51,20.46,20.51,62100.0,13.3234,13.3494,13.3168,13.3494,62100.0
2012-07-11 13:00:00,20.5,20.51,20.49,20.51,36450.0,13.3429,13.3494,13.3364,13.3494,36450.0
2012-07-11 13:30:00,20.51,20.52,20.48,20.48,36300.0,13.3494,13.3559,13.3299,13.3299,36300.0
2012-07-11 14:00:00,20.49,20.51,20.41,20.42,51750.0,13.3364,13.3494,13.2843,13.2908,51750.0
2012-07-11 14:30:00,20.42,20.45,20.39,20.44,88500.0,13.2908,13.3103,13.2713,13.3038,88500.0
2012-07-11 15:00:00,20.44,20.49,20.41,20.42,78900.0,13.3038,13.3364,13.2843,13.2908,78900.0
2012-07-11 15:30:00,20.43,20.47,20.41,20.45,183600.0,13.2973,13.3234,13.2843,13.3103,183600.0
2012-07-12 09:30:00,20.39,20.43,20.29,20.33,28050.0,13.2713,13.2973,13.2062,13.2322,28050.0
2012-07-12 10:00:00,20.33,20.37,20.33,20.36,20400.0,13.2322,13.2583,13.2322,13.2518,20400.0
2012-07-12 10:30:00,20.35,20.37,20.31,20.35,19650.0,13.2452,13.2583,13.2192,13.2452,19650.0
2012-07-12 11:00:00,20.35,20.43,20.35,20.41,37200.0,13.2452,13.2973,13.2452,13.2843,37200.0
2012-07-12 11:30:00,20.41,20.51,20.41,20.51,44850.0,13.2843,13.3494,13.2843,13.3494,44850.0
2012-07-12 12:00:00,20.51,20.55,20.49,20.55,54750.0,13.3494,13.3754,13.3364,13.3754,54750.0
2012-07-12 12:30:00,20.55,20.59,20.53,20.59,72000.0,13.3754,13.4015,13.3624,13.4015,72000.0
2012-07-12 13:00:00,20.59,20.67,20.55,20.63,66750.0,13.4015,13.4535,13.3754,13.4275,66750.0
2012-07-12 13:30:00,20.63,20.69,20.62,20.62,68100.0,13.4275,13.4665,13.421,13.421,68100.0
2012-07-12 14:00:00,20.62,20.63,20.57,20.59,70650.0,13.421,13.4275,13.3884,13.4015,70650.0
2012-07-12 14:30:00,20.59,20.6,20.55,20.58,60150.0,13.4015,13.408,13.3754,13.3949,60150.0
2012-07-12 15:00:00,20.58,20.61,20.53,20.57,213750.0,13.3949,13.4145,13.3624,13.3884,213750.0
2012-07-12 15:30:00,20.58,20.6,20.54,20.57,191850.0,13.3949,13.408,13.3689,13.3884,191850.0
2012-07-13 09:30:00,20.58,20.88,20.58,20.84,94050.0,13.3949,13.5902,13.3949,13.5642,94050.0
2012-07-13 10:00:00,20.83,20.87,20.75,20.79,55650.0,13.5577,13.5837,13.5056,13.5316,55650.0
2012-07-13 10:30:00,20.8,20.81,20.75,20.77,51000.0,13.5381,13.5446,13.5056,13.5186,51000.0
2012-07-13 11:00:00,20.77,20.8,20.73,20.78,186450.0,13.5186,13.5381,13.4926,13.5251,186450.0
2012-07-13 11:30:00,20.78,20.81,20.74,20.78,76500.0,13.5251,13.5446,13.4991,13.5251,76500.0
2012-07-13 12:00:00,20.78,20.79,20.73,20.76,111150.0,13.5251,13.5316,13.4926,13.5121,111150.0
2012-07-13 12:30:00,20.76,20.78,20.74,20.75,46350.0,13.5121,13.5251,13.4991,13.5056,46350.0
2012-07-13 13:00:00,20.75,20.77,20.72,20.75,72150.0,13.5056,13.5186,13.4861,13.5056,72150.0
2012-07-13 13:30:00,20.76,20.78,20.75,20.77,61950.0,13.5121,13.5251,13.5056,13.5186,61950.0
2012-07-13 14:00:00,20.77,20.79,20.75,20.77,63900.0,13.5186,13.5316,13.5056,13.5186,63900.0
2012-07-13 14:30:00,20.77,20.78,20.71,20.73,64350.0,13.5186,13.5251,13.4796,13.4926,64350.0
2012-07-13 15:00:00,20.73,20.74,20.67,20.7,148500.0,13.4926,13.4991,13.4535,13.4731,148500.0
2012-07-13 15:30:00,20.69,20.73,20.66,20.67,399600.0,13.4665,13.4926,13.447,13.4535,399600.0
2012-07-16 09:30:00,20.74,20.86,20.61,20.66,189000.0,13.4991,13.5772,13.4145,13.447,189000.0
2012-07-16 10:00:00,20.66,20.7,20.62,20.68,106050.0,13.447,13.4731,13.421,13.46,106050.0
2012-07-16 10:30:00,20.68,20.69,20.63,20.65,46200.0,13.46,13.4665,13.4275,13.4405,46200.0
2012-07-16 11:00:00,20.65,20.72,20.63,20.7,69300.0,13.4405,13.4861,13.4275,13.4731,69300.0
2012-07-16 11:30:00,20.7,20.73,20.69,20.73,55200.0,13.4731,13.4926,13.4665,13.4926,55200.0
2012-07-16 12:00:00,20.73,20.75,20.7,20.73,59100.0,13.4926,13.5056,13.4731,13.4926,59100.0
2012-07-16 12:30:00,20.73,20.77,20.73,20.77,34950.0,13.4926,13.5186,13.4926,13.5186,34950.0
2012-07-16 13:00:00,20.77,20.79,20.74,20.79,44700.0,13.5186,13.5316,13.4991,13.5316,44700.0
2012-07-16 13:30:00,20.79,20.8,20.77,20.79,54600.0,13.5316,13.5381,13.5186,13.5316,54600.0
2012-07-16 14:00:00,20.79,20.83,20.76,20.82,55500.0,13.5316,13.5577,13.5121,13.5512,55500.0
2012-07-16 14:30:00,20.82,20.83,20.78,20.78,60750.0,13.5512,13.5577,13.5251,13.5251,60750.0
2012-07-16 15:00:00,20.79,20.85,20.79,20.81,84000.0,13.5316,13.5707,13.5316,13.5446,84000.0
2012-07-16 15:30:00,20.81,20.81,20.7,20.75,401100.0,13.5446,13.5446,13.4731,13.5056,401100.0
2012-07-17 09:30:00,20.8,20.97,20.8,20.82,180300.0,13.5381,13.6488,13.5381,13.5512,180300.0
2012-07-17 10:00:00,20.81,20.81,20.61,20.73,221550.0,13.5446,13.5446,13.4145,13.4926,221550.0
2012-07-17 10:30:00,20.73,20.74,20.61,20.72,123750.0,13.4926,13.4991,13.4145,13.4861,123750.0
2012-07-17 11:00:00,20.73,20.94,20.73,20.87,201450.0,13.4926,13.6293,13.4926,13.5837,201450.0
2012-07-17 11:30:00,20.87,20.92,20.87,20.91,86250.0,13.5837,13.6162,13.5837,13.6097,86250.0
2012-07-17 12:00:00,20.91,20.93,20.86,20.89,90450.0,13.6097,13.6228,13.5772,13.5967,90450.0
2012-07-17 12:30:00,20.9,20.99,20.89,20.97,76800.0,13.6032,13.6618,13.5967,13.6488,76800.0
2012-07-17 13:00:00,20.97,21.01,20.91,20.91,84300.0,13.6488,13.6748,13.6097,13.6097,84300.0
2012-07-17 13:30:00,20.92,20.94,20.81,20.83,128250.0,13.6162,13.6293,13.5446,13.5577,128250.0
2012-07-17 14:00:00,20.82,20.85,20.77,20.8,97800.0,13.5512,13.5707,13.5186,13.5381,97800.0
2012-07-17 14:30:00,20.81,20.83,20.78,20.8,108000.0,13.5446,13.5577,13.5251,13.5381,108000.0
2012-07-17 15:00:00,20.8,20.85,20.78,20.84,120450.0,13.5381,13.5707,13.5251,13.5642,120450.0
2012-07-17 15:30:00,20.85,20.86,20.77,20.79,358200.0,13.5707,13.5772,13.5186,13.5316,358200.0
2012-07-18 09:30:00,20.77,20.8,20.69,20.79,30300.0,13.5186,13.5381,13.4665,13.5316,30300.0
2012-07-18 10:00:00,20.79,20.86,20.78,20.8,85200.0,13.5316,13.5772,13.5251,13.5381,85200.0
2012-07-18 10:30:00,20.8,20.8,20.71,20.73,89550.0,13.5381,13.5381,13.4796,13.4926,89550.0
2012-07-18 11:00:00,20.73,20.76,20.72,20.72,47550.0,13.4926,13.5121,13.4861,13.4861,47550.0
2012-07-18 11:30:00,20.73,20.75,20.65,20.67,97800.0,13.4926,13.5056,13.4405,13.4535,97800.0
2012-07-18 12:00:00,20.66,20.68,20.65,20.66,64350.0,13.447,13.46,13.4405,13.447,64350.0
2012-07-18 12:30:00,20.66,20.67,20.65,20.66,42450.0,13.447,13.4535,13.4405,13.447,42450.0
2012-07-18 13:00:00,20.67,20.68,20.65,20.66,61200.0,13.4535,13.46,13.4405,13.447,61200.0
2012-07-18 13:30:00,20.65,20.67,20.63,20.65,188100.0,13.4405,13.4535,13.4275,13.4405,188100.0
2012-07-18 14:00:00,20.66,20.67,20.64,20.65,77100.0,13.447,13.4535,13.434,13.4405,77100.0
2012-07-18 14:30:00,20.64,20.67,20.61,20.63,97200.0,13.434,13.4535,13.4145,13.4275,97200.0
2012-07-18 15:00:00,20.63,20.67,20.61,20.67,138150.0,13.4275,13.4535,13.4145,13.4535,138150.0
2012-07-18 15:30:00,20.67,20.75,20.66,20.71,314550.0,13.4535,13.5056,13.447,13.4796,314550.0
2012-07-19 09:30:00,20.71,20.77,20.51,20.54,58200.0,13.4796,13.5186,13.3494,13.3689,58200.0
2012-07-19 10:00:00,20.54,20.55,20.46,20.47,100650.0,13.3689,13.3754,13.3168,13.3234,100650.0
2012-07-19 10:30:00,20.47,20.51,20.43,20.45,105450.0,13.3234,13.3494,13.2973,13.3103,105450.0
2012-07-19 11:00:00,20.45,20.49,20.41,20.45,54150.0,13.3103,13.3364,13.2843,13.3103,54150.0
2012-07-19 11:30:00,20.45,20.49,20.43,20.45,92700.0,13.3103,13.3364,13.2973,13.3103,92700.0
2012-07-19 12:00:00,20.45,20.48,20.45,20.45,66000.0,13.3103,13.3299,13.3103,13.3103,66000.0
2012-07-19 12:30:00,20.46,20.49,20.45,20.49,47250.0,13.3168,13.3364,13.3103,13.3364,47250.0
2012-07-19 13:00:00,20.49,20.53,20.49,20.51,54150.0,13.3364,13.3624,13.3364,13.3494,54150.0
2012-07-19 13:30:00,20.51,20.55,20.45,20.55,62400.0,13.3494,13.3754,13.3103,13.3754,62400.0
2012-07-19 14:00:00,20.55,20.6,20.53,20.59,103050.0,13.3754,13.408,13.3624,13.4015,103050.0
2012-07-19 14:30:00,20.59,20.6,20.56,20.58,81750.0,13.4015,13.408,13.3819,13.3949,81750.0
2012-07-19 15:00:00,20.58,20.64,20.55,20.57,107100.0,13.3949,13.434,13.3754,13.3884,107100.0
2012-07-19 15:30:00,20.58,20.61,20.51,20.52,364200.0,13.3949,13.4145,13.3494,13.3559,364200.0
2012-07-20 09:30:00,20.45,20.6,20.41,20.59,81000.0,13.3103,13.408,13.2843,13.4015,81000.0
2012-07-20 10:00:00,20.57,20.62,20.42,20.43,144150.0,13.3884,13.421,13.2908,13.2973,144150.0
2012-07-20 10:30:00,20.44,20.45,20.3,20.35,202350.0,13.3038,13.3103,13.2127,13.2452,202350.0
2012-07-20 11:00:00,20.35,20.39,20.31,20.38,152100.0,13.2452,13.2713,13.2192,13.2648,152100.0
2012-07-20 11:30:00,20.37,20.52,20.34,20.47,126900.0,13.2583,13.3559,13.2387,13.3234,126900.0
2012-07-20 12:00:00,20.47,20.5,20.4,20.41,121050.0,13.3234,13.3429,13.2778,13.2843,121050.0
2012-07-20 12:30:00,20.4,20.4,20.27,20.3,152400.0,13.2778,13.2778,13.1932,13.2127,152400.0
2012-07-20 13:00:00,20.3,20.39,20.26,20.39,125700.0,13.2127,13.2713,13.1867,13.2713,125700.0
2012-07-20 13:30:00,20.39,20.48,20.39,20.48,105750.0,13.2713,13.3299,13.2713,13.3299,105750.0
2012-07-20 14:00:00,20.47,20.48,20.33,20.45,205950.0,13.3234,13.3299,13.2322,13.3103,205950.0
2012-07-20 14:30:00,20.45,20.57,20.44,20.49,207900.0,13.3103,13.3884,13.3038,13.3364,207900.0
2012-07-20 15:00:00,20.49,20.5,20.42,20.44,283050.0,13.3364,13.3429,13.2908,13.3038,283050.0
2012-07-20 15:30:00,20.44,20.63,20.35,20.52,1452450.0,13.3038,13.4275,13.2452,13.3559,1452450.0
2012-07-23 09:30:00,20.39,20.61,20.39,20.48,76500.0,13.2713,13.4145,13.2713,13.3299,76500.0
2012-07-23 10:00:00,20.47,20.47,20.31,20.32,46050.0,13.3234,13.3234,13.2192,13.2257,46050.0
2012-07-23 10:30:00,20.33,20.4,20.31,20.39,30300.0,13.2322,13.2778,13.2192,13.2713,30300.0
2012-07-23 11:00:00,20.39,20.43,20.36,20.42,37050.0,13.2713,13.2973,13.2518,13.2908,37050.0
2012-07-23 11:30:00,20.41,20.48,20.4,20.48,58950.0,13.2843,13.3299,13.2778,13.3299,58950.0
2012-07-23 12:00:00,20.47,20.47,20.43,20.47,58350.0,13.3234,13.3234,13.2973,13.3234,58350.0
2012-07-23 12:30:00,20.47,20.54,20.46,20.5,51900.0,13.3234,13.3689,13.3168,13.3429,51900.0
2012-07-23 13:00:00,20.5,20.5,20.44,20.45,37650.0,13.3429,13.3429,13.3038,13.3103,37650.0
2012-07-23 13:30:00,20.45,20.5,20.43,20.45,34800.0,13.3103,13.3429,13.2973,13.3103,34800.0
2012-07-23 14:00:00,20.44,20.45,20.39,20.39,36150.0,13.3038,13.3103,13.2713,13.2713,36150.0
2012-07-23 14:30:00,20.38,20.43,20.38,20.42,34950.0,13.2648,13.2973,13.2648,13.2908,34950.0
2012-07-23 15:00:00,20.42,20.49,20.41,20.49,61200.0,13.2908,13.3364,13.2843,13.3364,61200.0
2012-07-23 15:30:00,20.49,20.51,20.44,20.46,125250.0,13.3364,13.3494,13.3038,13.3168,125250.0
2012-07-24 09:30:00,20.45,20.49,20.23,20.23,52350.0,13.3103,13.3364,13.1671,13.1671,52350.0
2012-07-24 10:00:00,20.24,20.33,20.22,20.31,42000.0,13.1737,13.2322,13.1606,13.2192,42000.0
2012-07-24 10:30:00,20.29,20.3,20.21,20.23,36150.0,13.2062,13.2127,13.1541,13.1671,36150.0
2012-07-24 11:00:00,20.23,20.28,20.19,20.21,55350.0,13.1671,13.1997,13.1411,13.1541,55350.0
2012-07-24 11:30:00,20.2,20.23,20.15,20.18,36300.0,13.1476,13.1671,13.1151,13.1346,36300.0
2012-07-24 12:00:00,20.18,20.19,20.11,20.12,50400.0,13.1346,13.1411,13.089,13.0955,50400.0
2012-07-24 12:30:00,20.13,20.16,20.12,20.15,23250.0,13.1021,13.1216,13.0955,13.1151,23250.0
2012-07-24 13:00:00,20.15,20.16,20.13,20.13,28650.0,13.1151,13.1216,13.1021,13.1021,28650.0
2012-07-24 13:30:00,20.12,20.17,20.1,20.17,25800.0,13.0955,13.1281,13.0825,13.1281,25800.0
2012-07-24 14:00:00,20.17,20.17,20.07,20.07,48600.0,13.1281,13.1281,13.063,13.063,48600.0
2012-07-24 14:30:00,20.07,20.09,20.03,20.05,51900.0,13.063,13.076,13.037,13.05,51900.0
2012-07-24 15:00:00,20.04,20.09,20.02,20.07,82800.0,13.0435,13.076,13.0305,13.063,82800.0
2012-07-24 15:30:00,20.07,20.13,20.04,20.11,222450.0,13.063,13.1021,13.0435,13.089,222450.0
2012-07-25 09:30:00,20.24,20.26,20.04,20.04,61650.0,13.1737,13.1867,13.0435,13.0435,61650.0
2012-07-25 10:00:00,20.03,20.03,19.93,19.96,72450.0,13.037,13.037,12.9719,12.9914,72450.0
2012-07-25 10:30:00,19.96,19.96,19.81,19.85,72000.0,12.9914,12.9914,12.8938,12.9198,72000.0
2012-07-25 11:00:00,19.83,19.95,19.81,19.93,38550.0,12.9068,12.9849,12.8938,12.9719,38550.0
2012-07-25 11:30:00,19.92,19.95,19.87,19.87,39000.0,12.9654,12.9849,12.9328,12.9328,39000.0
2012-07-25 12:00:00,19.88,20.23,19.88,19.94,359100.0,12.9393,13.1671,12.9393,12.9784,359100.0
2012-07-25 12:30:00,19.93,20.01,19.92,19.99,40350.0,12.9719,13.0239,12.9654,13.0109,40350.0
2012-07-25 13:00:00,19.99,20.03,19.98,20.03,52350.0,13.0109,13.037,13.0044,13.037,52350.0
2012-07-25 13:30:00,20.02,20.04,19.99,20.04,57450.0,13.0305,13.0435,13.0109,13.0435,57450.0
2012-07-25 14:00:00,20.05,20.06,20.03,20.05,41400.0,13.05,13.0565,13.037,13.05,41400.0
2012-07-25 14:30:00,20.05,20.06,19.99,19.99,55050.0,13.05,13.0565,13.0109,13.0109,55050.0
2012-07-25 15:00:00,19.99,19.99,19.93,19.93,82350.0,13.0109,13.0109,12.9719,12.9719,82350.0
2012-07-25 15:30:00,19.94,19.96,19.91,19.95,258900.0,12.9784,12.9914,12.9589,12.9849,258900.0
2012-07-26 09:30:00,20.15,20.49,20.12,20.21,129450.0,13.1151,13.3364,13.0955,13.1541,129450.0
2012-07-26 10:00:00,20.19,20.23,20.09,20.12,70500.0,13.1411,13.1671,13.076,13.0955,70500.0
2012-07-26 10:30:00,20.11,20.14,20.03,20.04,54300.0,13.089,13.1086,13.037,13.0435,54300.0
2012-07-26 11:00:00,20.05,20.09,20.03,20.07,30900.0,13.05,13.076,13.037,13.063,30900.0
2012-07-26 11:30:00,20.08,20.11,20.05,20.05,22500.0,13.0695,13.089,13.05,13.05,22500.0
2012-07-26 12:00:00,20.05,20.06,20.02,20.03,33450.0,13.05,13.0565,13.0305,13.037,33450.0
2012-07-26 12:30:00,20.03,20.08,20.02,20.07,19650.0,13.037,13.0695,13.0305,13.063,19650.0
2012-07-26 13:00:00,20.06,20.15,20.06,20.14,24450.0,13.0565,13.1151,13.0565,13.1086,24450.0
2012-07-26 13:30:00,20.14,20.14,20.07,20.07,46200.0,13.1086,13.1086,13.063,13.063,46200.0
2012-07-26 14:00:00,20.07,20.11,20.07,20.08,36450.0,13.063,13.089,13.063,13.0695,36450.0
2012-07-26 14:30:00,20.08,20.09,20.05,20.06,130050.0,13.0695,13.076,13.05,13.0565,130050.0
2012-07-26 15:00:00,20.06,20.07,20.0,20.01,66600.0,13.0565,13.063,13.0174,13.0239,66600.0
2012-07-26 15:30:00,20.01,20.03,19.98,20.0,294600.0,13.0239,13.037,13.0044,13.0174,294600.0
2012-07-27 09:30:00,20.13,20.17,20.02,20.07,77550.0,13.1021,13.1281,13.0305,13.063,77550.0
2012-07-27 10:00:00,20.07,20.08,20.03,20.07,51900.0,13.063,13.0695,13.037,13.063,51900.0
2012-07-27 10:30:00,20.07,20.12,20.03,20.07,69600.0,13.063,13.0955,13.037,13.063,69600.0
2012-07-27 11:00:00,20.07,20.1,20.03,20.07,52350.0,13.063,13.0825,13.037,13.063,52350.0
2012-07-27 11:30:00,20.08,20.13,20.08,20.11,63750.0,13.0695,13.1021,13.0695,13.089,63750.0
2012-07-27 12:00:00,20.11,20.13,20.1,20.11,69150.0,13.089,13.1021,13.0825,13.089,69150.0
2012-07-27 12:30:00,20.11,20.18,20.11,20.17,53100.0,13.089,13.1346,13.089,13.1281,53100.0
2012-07-27 13:00:00,20.17,20.28,20.17,20.27,44250.0,13.1281,13.1997,13.1281,13.1932,44250.0
2012-07-27 13:30:00,20.29,20.34,20.27,20.29,50700.0,13.2062,13.2387,13.1932,13.2062,50700.0
2012-07-27 14:00:00,20.29,20.3,20.19,20.23,57750.0,13.2062,13.2127,13.1411,13.1671,57750.0
2012-07-27 14:30:00,20.24,20.32,20.23,20.3,57750.0,13.1737,13.2257,13.1671,13.2127,57750.0
2012-07-27 15:00:00,20.3,20.33,20.28,20.31,76200.0,13.2127,13.2322,13.1997,13.2192,76200.0
2012-07-27 15:30:00,20.31,20.33,20.28,20.31,192450.0,13.2192,13.2322,13.1997,13.2192,192450.0
2012-07-30 09:30:00,20.27,20.39,20.23,20.35,45900.0,13.1932,13.2713,13.1671,13.2452,45900.0
2012-07-30 10:00:00,20.35,20.51,20.33,20.47,37500.0,13.2452,13.3494,13.2322,13.3234,37500.0
2012-07-30 10:30:00,20.46,20.48,20.38,20.38,33600.0,13.3168,13.3299,13.2648,13.2648,33600.0
2012-07-30 11:00:00,20.39,20.42,20.35,20.37,27300.0,13.2713,13.2908,13.2452,13.2583,27300.0
2012-07-30 11:30:00,20.37,20.41,20.34,20.41,29250.0,13.2583,13.2843,13.2387,13.2843,29250.0
2012-07-30 12:00:00,20.41,20.43,20.38,20.41,26850.0,13.2843,13.2973,13.2648,13.2843,26850.0
2012-07-30 12:30:00,20.41,20.42,20.35,20.37,36000.0,13.2843,13.2908,13.2452,13.2583,36000.0
2012-07-30 13:00:00,20.38,20.45,20.38,20.43,23850.0,13.2648,13.3103,13.2648,13.2973,23850.0
2012-07-30 13:30:00,20.44,20.45,20.41,20.41,26100.0,13.3038,13.3103,13.2843,13.2843,26100.0
2012-07-30 14:00:00,20.41,20.41,20.37,20.39,38400.0,13.2843,13.2843,13.2583,13.2713,38400.0
2012-07-30 14:30:00,20.39,20.41,20.39,20.41,26850.0,13.2713,13.2843,13.2713,13.2843,26850.0
2012-07-30 15:00:00,20.41,20.41,20.37,20.4,50550.0,13.2843,13.2843,13.2583,13.2778,50550.0
2012-07-30 15:30:00,20.41,20.43,20.37,20.38,169950.0,13.2843,13.2973,13.2583,13.2648,169950.0
2012-07-31 09:30:00,20.38,20.45,20.33,20.44,18750.0,13.2648,13.3103,13.2322,13.3038,18750.0
2012-07-31 10:00:00,20.44,20.55,20.39,20.53,129750.0,13.3038,13.3754,13.2713,13.3624,129750.0
2012-07-31 10:30:00,20.53,20.57,20.51,20.53,50550.0,13.3624,13.3884,13.3494,13.3624,50550.0
2012-07-31 11:00:00,20.53,20.58,20.53,20.57,51900.0,13.3624,13.3949,13.3624,13.3884,51900.0
2012-07-31 11:30:00,20.57,20.58,20.49,20.5,36750.0,13.3884,13.3949,13.3364,13.3429,36750.0
2012-07-31 12:00:00,20.5,20.51,20.45,20.47,39000.0,13.3429,13.3494,13.3103,13.3234,39000.0
2012-07-31 12:30:00,20.47,20.47,20.43,20.44,39150.0,13.3234,13.3234,13.2973,13.3038,39150.0
2012-07-31 13:00:00,20.44,20.46,20.43,20.45,33300.0,13.3038,13.3168,13.2973,13.3103,33300.0
2012-07-31 13:30:00,20.45,20.45,20.4,20.41,30750.0,13.3103,13.3103,13.2778,13.2843,30750.0
2012-07-31 14:00:00,20.41,20.47,20.41,20.47,27750.0,13.2843,13.3234,13.2843,13.3234,27750.0
2012-07-31 14:30:00,20.47,20.48,20.47,20.47,39450.0,13.3234,13.3299,13.3234,13.3234,39450.0
2012-07-31 15:00:00,20.47,20.47,20.39,20.45,65700.0,13.3234,13.3234,13.2713,13.3103,65700.0
2012-07-31 15:30:00,20.45,20.47,20.43,20.44,125850.0,13.3103,13.3234,13.2973,13.3038,125850.0
2012-08-01 09:30:00,20.53,20.84,20.45,20.78,104550.0,13.3624,13.5642,13.3103,13.5251,104550.0
2012-08-01 10:00:00,20.77,20.85,20.61,20.66,82800.0,13.5186,13.5707,13.4145,13.447,82800.0
2012-08-01 10:30:00,20.67,20.69,20.58,20.59,53400.0,13.4535,13.4665,13.3949,13.4015,53400.0
2012-08-01 11:00:00,20.6,20.63,20.53,20.57,53700.0,13.408,13.4275,13.3624,13.3884,53700.0
2012-08-01 11:30:00,20.57,20.63,20.57,20.63,31950.0,13.3884,13.4275,13.3884,13.4275,31950.0
2012-08-01 12:00:00,20.63,20.68,20.49,20.49,68550.0,13.4275,13.46,13.3364,13.3364,68550.0
2012-08-01 12:30:00,20.49,20.59,20.47,20.57,47550.0,13.3364,13.4015,13.3234,13.3884,47550.0
2012-08-01 13:00:00,20.56,20.67,20.55,20.65,46800.0,13.3819,13.4535,13.3754,13.4405,46800.0
2012-08-01 13:30:00,20.65,20.67,20.6,20.61,53850.0,13.4405,13.4535,13.408,13.4145,53850.0
2012-08-01 14:00:00,20.59,20.63,20.48,20.61,100950.0,13.4015,13.4275,13.3299,13.4145,100950.0
2012-08-01 14:30:00,20.63,20.67,20.57,20.61,131850.0,13.4275,13.4535,13.3884,13.4145,131850.0
2012-08-01 15:00:00,20.61,20.65,20.51,20.64,175950.0,13.4145,13.4405,13.3494,13.434,175950.0
2012-08-01 15:30:00,20.64,20.69,20.57,20.59,259050.0,13.434,13.4665,13.3884,13.4015,259050.0
2012-08-02 09:30:00,20.47,20.47,20.29,20.38,52950.0,13.3234,13.3234,13.2062,13.2648,52950.0
2012-08-02 10:00:00,20.37,20.47,20.33,20.46,32100.0,13.2583,13.3234,13.2322,13.3168,32100.0
2012-08-02 10:30:00,20.47,20.47,20.36,20.39,27750.0,13.3234,13.3234,13.2518,13.2713,27750.0
2012-08-02 11:00:00,20.37,20.39,20.29,20.31,21900.0,13.2583,13.2713,13.2062,13.2192,21900.0
2012-08-02 11:30:00,20.33,20.33,20.15,20.25,36000.0,13.2322,13.2322,13.1151,13.1802,36000.0
2012-08-02 12:00:00,20.25,20.26,20.17,20.23,38550.0,13.1802,13.1867,13.1281,13.1671,38550.0
2012-08-02 12:30:00,20.23,20.28,20.2,20.28,46650.0,13.1671,13.1997,13.1476,13.1997,46650.0
2012-08-02 13:00:00,20.28,20.35,20.27,20.31,57300.0,13.1997,13.2452,13.1932,13.2192,57300.0
2012-08-02 13:30:00,20.31,20.33,20.25,20.27,38400.0,13.2192,13.2322,13.1802,13.1932,38400.0
2012-08-02 14:00:00,20.25,20.33,20.25,20.29,42600.0,13.1802,13.2322,13.1802,13.2062,42600.0
2012-08-02 14:30:00,20.29,20.37,20.29,20.35,36450.0,13.2062,13.2583,13.2062,13.2452,36450.0
2012-08-02 15:00:00,20.37,20.39,20.34,20.35,59250.0,13.2583,13.2713,13.2387,13.2452,59250.0
2012-08-02 15:30:00,20.35,20.42,20.35,20.41,135300.0,13.2452,13.2908,13.2452,13.2843,135300.0
2012-08-03 09:30:00,20.55,20.75,20.53,20.74,58200.0,13.3754,13.5056,13.3624,13.4991,58200.0
2012-08-03 10:00:00,20.73,20.77,20.65,20.66,63900.0,13.4926,13.5186,13.4405,13.447,63900.0
2012-08-03 10:30:00,20.69,20.72,20.67,20.69,28800.0,13.4665,13.4861,13.4535,13.4665,28800.0
2012-08-03 11:00:00,20.69,20.73,20.63,20.69,35100.0,13.4665,13.4926,13.4275,13.4665,35100.0
2012-08-03 11:30:00,20.69,20.73,20.68,20.71,61350.0,13.4665,13.4926,13.46,13.4796,61350.0
2012-08-03 12:00:00,20.71,20.75,20.65,20.66,34500.0,13.4796,13.5056,13.4405,13.447,34500.0
2012-08-03 12:30:00,20.66,20.67,20.64,20.66,19200.0,13.447,13.4535,13.434,13.447,19200.0
2012-08-03 13:00:00,20.65,20.68,20.63,20.64,23550.0,13.4405,13.46,13.4275,13.434,23550.0
2012-08-03 13:30:00,20.63,20.65,20.61,20.63,26400.0,13.4275,13.4405,13.4145,13.4275,26400.0
2012-08-03 14:00:00,20.63,20.65,20.6,20.63,24300.0,13.4275,13.4405,13.408,13.4275,24300.0
2012-08-03 14:30:00,20.63,20.65,20.59,20.61,41400.0,13.4275,13.4405,13.4015,13.4145,41400.0
2012-08-03 15:00:00,20.61,20.63,20.59,20.59,49050.0,13.4145,13.4275,13.4015,13.4015,49050.0
2012-08-03 15:30:00,20.59,20.59,20.51,20.57,152700.0,13.4015,13.4015,13.3494,13.3884,152700.0
2012-08-06 09:30:00,20.65,20.74,20.53,20.72,23250.0,13.4405,13.4991,13.3624,13.4861,23250.0
2012-08-06 10:00:00,20.72,20.73,20.61,20.63,24000.0,13.4861,13.4926,13.4145,13.4275,24000.0
2012-08-06 10:30:00,20.65,20.67,20.61,20.61,19650.0,13.4405,13.4535,13.4145,13.4145,19650.0
2012-08-06 11:00:00,20.61,20.65,20.58,20.61,22050.0,13.4145,13.4405,13.3949,13.4145,22050.0
2012-08-06 11:30:00,20.59,20.63,20.57,20.57,20400.0,13.4015,13.4275,13.3884,13.3884,20400.0
2012-08-06 12:00:00,20.58,20.58,20.52,20.56,19200.0,13.3949,13.3949,13.3559,13.3819,19200.0
2012-08-06 12:30:00,20.56,20.61,20.56,20.61,16950.0,13.3819,13.4145,13.3819,13.4145,16950.0
2012-08-06 13:00:00,20.61,20.64,20.58,20.62,21150.0,13.4145,13.434,13.3949,13.421,21150.0
2012-08-06 13:30:00,20.63,20.65,20.59,20.59,34200.0,13.4275,13.4405,13.4015,13.4015,34200.0
2012-08-06 14:00:00,20.59,20.63,20.58,20.61,22800.0,13.4015,13.4275,13.3949,13.4145,22800.0
2012-08-06 14:30:00,20.62,20.64,20.57,20.59,31950.0,13.421,13.434,13.3884,13.4015,31950.0
2012-08-06 15:00:00,20.6,20.63,20.6,20.63,48450.0,13.408,13.4275,13.408,13.4275,48450.0
2012-08-06 15:30:00,20.63,20.67,20.57,20.64,191100.0,13.4275,13.4535,13.3884,13.434,191100.0
2012-08-07 09:30:00,20.65,20.65,20.24,20.34,74700.0,13.4405,13.4405,13.1737,13.2387,74700.0
2012-08-07 10:00:00,20.35,20.43,20.31,20.33,73350.0,13.2452,13.2973,13.2192,13.2322,73350.0
2012-08-07 10:30:00,20.33,20.4,20.29,20.36,51750.0,13.2322,13.2778,13.2062,13.2518,51750.0
2012-08-07 11:00:00,20.35,20.37,20.18,20.26,45900.0,13.2452,13.2583,13.1346,13.1867,45900.0
2012-08-07 11:30:00,20.26,20.38,20.22,20.38,60900.0,13.1867,13.2648,13.1606,13.2648,60900.0
2012-08-07 12:00:00,20.38,20.38,20.33,20.33,38850.0,13.2648,13.2648,13.2322,13.2322,38850.0
2012-08-07 12:30:00,20.33,20.35,20.22,20.22,70500.0,13.2322,13.2452,13.1606,13.1606,70500.0
2012-08-07 13:00:00,20.22,20.34,20.21,20.32,37950.0,13.1606,13.2387,13.1541,13.2257,37950.0
2012-08-07 13:30:00,20.31,20.33,20.27,20.3,35250.0,13.2192,13.2322,13.1932,13.2127,35250.0
2012-08-07 14:00:00,20.31,20.33,20.28,20.33,44550.0,13.2192,13.2322,13.1997,13.2322,44550.0
2012-08-07 14:30:00,20.33,20.35,20.29,20.3,51600.0,13.2322,13.2452,13.2062,13.2127,51600.0
2012-08-07 15:00:00,20.31,20.32,20.27,20.29,70200.0,13.2192,13.2257,13.1932,13.2062,70200.0
2012-08-07 15:30:00,20.28,20.32,20.26,20.3,226800.0,13.1997,13.2257,13.1867,13.2127,226800.0
2012-08-08 09:30:00,20.23,20.3,20.13,20.17,40050.0,13.1671,13.2127,13.1021,13.1281,40050.0
2012-08-08 10:00:00,20.16,20.22,20.15,20.19,52800.0,13.1216,13.1606,13.1151,13.1411,52800.0
2012-08-08 10:30:00,20.21,20.23,20.17,20.21,60300.0,13.1541,13.1671,13.1281,13.1541,60300.0
2012-08-08 11:00:00,20.22,20.25,20.18,20.23,34200.0,13.1606,13.1802,13.1346,13.1671,34200.0
2012-08-08 11:30:00,20.24,20.26,20.22,20.22,15300.0,13.1737,13.1867,13.1606,13.1606,15300.0
2012-08-08 12:00:00,20.23,20.26,20.2,20.25,11400.0,13.1671,13.1867,13.1476,13.1802,11400.0
2012-08-08 12:30:00,20.25,20.27,20.23,20.24,14550.0,13.1802,13.1932,13.1671,13.1737,14550.0
2012-08-08 13:00:00,20.25,20.34,20.25,20.25,28500.0,13.1802,13.2387,13.1802,13.1802,28500.0
2012-08-08 13:30:00,20.25,20.25,20.14,20.21,30300.0,13.1802,13.1802,13.1086,13.1541,30300.0
2012-08-08 14:00:00,20.2,20.26,20.18,20.22,31950.0,13.1476,13.1867,13.1346,13.1606,31950.0
2012-08-08 14:30:00,20.23,20.23,20.19,20.19,48150.0,13.1671,13.1671,13.1411,13.1411,48150.0
2012-08-08 15:00:00,20.19,20.21,20.09,20.11,117450.0,13.1411,13.1541,13.076,13.089,117450.0
2012-08-08 15:30:00,20.12,20.24,20.11,20.19,196500.0,13.0955,13.1737,13.089,13.1411,196500.0
2012-08-09 09:30:00,20.14,20.25,20.05,20.23,23400.0,13.1086,13.1802,13.05,13.1671,23400.0
2012-08-09 10:00:00,20.23,20.23,20.17,20.18,26250.0,13.1671,13.1671,13.1281,13.1346,26250.0
2012-08-09 10:30:00,20.2,20.27,20.19,20.27,14100.0,13.1476,13.1932,13.1411,13.1932,14100.0
2012-08-09 11:00:00,20.27,20.31,20.27,20.27,16050.0,13.1932,13.2192,13.1932,13.1932,16050.0
2012-08-09 11:30:00,20.27,20.31,20.21,20.23,23400.0,13.1932,13.2192,13.1541,13.1671,23400.0
2012-08-09 12:00:00,20.24,20.29,20.22,20.29,40800.0,13.1737,13.2062,13.1606,13.2062,40800.0
2012-08-09 12:30:00,20.3,20.33,20.29,20.29,18150.0,13.2127,13.2322,13.2062,13.2062,18150.0
2012-08-09 13:00:00,20.3,20.33,20.29,20.3,16050.0,13.2127,13.2322,13.2062,13.2127,16050.0
2012-08-09 13:30:00,20.31,20.33,20.3,20.31,15300.0,13.2192,13.2322,13.2127,13.2192,15300.0
2012-08-09 14:00:00,20.33,20.33,20.28,20.31,25050.0,13.2322,13.2322,13.1997,13.2192,25050.0
2012-08-09 14:30:00,20.31,20.34,20.31,20.34,22800.0,13.2192,13.2387,13.2192,13.2387,22800.0
2012-08-09 15:00:00,20.34,20.37,20.31,20.31,50550.0,13.2387,13.2583,13.2192,13.2192,50550.0
2012-08-09 15:30:00,20.31,20.33,20.26,20.27,60600.0,13.2192,13.2322,13.1867,13.1932,60600.0
2012-08-10 09:30:00,20.24,20.32,20.09,20.29,107400.0,13.1737,13.2257,13.076,13.2062,107400.0
2012-08-10 10:00:00,20.29,20.31,20.25,20.27,20400.0,13.2062,13.2192,13.1802,13.1932,20400.0
2012-08-10 10:30:00,20.29,20.31,20.27,20.31,31500.0,13.2062,13.2192,13.1932,13.2192,31500.0
2012-08-10 11:00:00,20.3,20.3,20.22,20.23,40500.0,13.2127,13.2127,13.1606,13.1671,40500.0
2012-08-10 11:30:00,20.24,20.27,20.23,20.25,41100.0,13.1737,13.1932,13.1671,13.1802,41100.0
2012-08-10 12:00:00,20.23,20.24,20.21,20.22,24900.0,13.1671,13.1737,13.1541,13.1606,24900.0
2012-08-10 12:30:00,20.22,20.23,20.19,20.21,23100.0,13.1606,13.1671,13.1411,13.1541,23100.0
2012-08-10 13:00:00,20.21,20.23,20.17,20.23,15600.0,13.1541,13.1671,13.1281,13.1671,15600.0
2012-08-10 13:30:00,20.22,20.24,20.21,20.24,41100.0,13.1606,13.1737,13.1541,13.1737,41100.0
2012-08-10 14:00:00,20.24,20.25,20.22,20.24,37950.0,13.1737,13.1802,13.1606,13.1737,37950.0
2012-08-10 14:30:00,20.25,20.25,20.22,20.23,52050.0,13.1802,13.1802,13.1606,13.1671,52050.0
2012-08-10 15:00:00,20.23,20.31,20.23,20.31,40050.0,13.1671,13.2192,13.1671,13.2192,40050.0
2012-08-10 15:30:00,20.31,20.37,20.29,20.35,146850.0,13.2192,13.2583,13.2062,13.2452,146850.0
2012-08-13 09:30:00,20.29,20.37,20.27,20.29,15750.0,13.2062,13.2583,13.1932,13.2062,15750.0
2012-08-13 10:00:00,20.31,20.32,20.21,20.23,33450.0,13.2192,13.2257,13.1541,13.1671,33450.0
2012-08-13 10:30:00,20.23,20.26,20.2,20.21,29100.0,13.1671,13.1867,13.1476,13.1541,29100.0
2012-08-13 11:00:00,20.21,20.23,20.14,20.16,32100.0,13.1541,13.1671,13.1086,13.1216,32100.0
2012-08-13 11:30:00,20.16,20.19,20.16,20.17,9000.0,13.1216,13.1411,13.1216,13.1281,9000.0
2012-08-13 12:00:00,20.17,20.17,20.12,20.15,25650.0,13.1281,13.1281,13.0955,13.1151,25650.0
2012-08-13 12:30:00,20.15,20.17,20.14,20.17,8550.0,13.1151,13.1281,13.1086,13.1281,8550.0
2012-08-13 13:00:00,20.17,20.18,20.16,20.17,11250.0,13.1281,13.1346,13.1216,13.1281,11250.0
2012-08-13 13:30:00,20.17,20.2,20.16,20.17,24000.0,13.1281,13.1476,13.1216,13.1281,24000.0
2012-08-13 14:00:00,20.17,20.23,20.17,20.23,18900.0,13.1281,13.1671,13.1281,13.1671,18900.0
2012-08-13 14:30:00,20.22,20.3,20.22,20.27,79800.0,13.1606,13.2127,13.1606,13.1932,79800.0
2012-08-13 15:00:00,20.27,20.31,20.23,20.24,152850.0,13.1932,13.2192,13.1671,13.1737,152850.0
2012-08-13 15:30:00,20.23,20.27,20.23,20.24,179250.0,13.1671,13.1932,13.1671,13.1737,179250.0
2012-08-14 09:30:00,20.34,20.49,20.31,20.38,70950.0,13.2387,13.3364,13.2192,13.2648,70950.0
2012-08-14 10:00:00,20.39,20.53,20.39,20.5,72600.0,13.2713,13.3624,13.2713,13.3429,72600.0
2012-08-14 10:30:00,20.51,20.65,20.5,20.63,87450.0,13.3494,13.4405,13.3429,13.4275,87450.0
2012-08-14 11:00:00,20.63,20.73,20.63,20.72,57450.0,13.4275,13.4926,13.4275,13.4861,57450.0
2012-08-14 11:30:00,20.73,20.74,20.67,20.68,67350.0,13.4926,13.4991,13.4535,13.46,67350.0
2012-08-14 12:00:00,20.69,20.73,20.65,20.73,69150.0,13.4665,13.4926,13.4405,13.4926,69150.0
2012-08-14 12:30:00,20.73,20.79,20.71,20.77,55650.0,13.4926,13.5316,13.4796,13.5186,55650.0
2012-08-14 13:00:00,20.77,20.78,20.75,20.77,38250.0,13.5186,13.5251,13.5056,13.5186,38250.0
2012-08-14 13:30:00,20.77,20.78,20.74,20.76,43350.0,13.5186,13.5251,13.4991,13.5121,43350.0
2012-08-14 14:00:00,20.76,20.81,20.75,20.79,56550.0,13.5121,13.5446,13.5056,13.5316,56550.0
2012-08-14 14:30:00,20.8,20.81,20.77,20.81,85500.0,13.5381,13.5446,13.5186,13.5446,85500.0
2012-08-14 15:00:00,20.81,20.81,20.76,20.77,85800.0,13.5446,13.5446,13.5121,13.5186,85800.0
2012-08-14 15:30:00,20.76,20.77,20.67,20.71,295050.0,13.5121,13.5186,13.4535,13.4796,295050.0
2012-08-15 09:30:00,20.73,20.83,20.62,20.67,58650.0,13.4926,13.5577,13.421,13.4535,58650.0
2012-08-15 10:00:00,20.66,20.75,20.66,20.71,37500.0,13.447,13.5056,13.447,13.4796,37500.0
2012-08-15 10:30:00,20.71,20.76,20.7,20.75,47400.0,13.4796,13.5121,13.4731,13.5056,47400.0
2012-08-15 11:00:00,20.74,20.76,20.73,20.73,25350.0,13.4991,13.5121,13.4926,13.4926,25350.0
2012-08-15 11:30:00,20.73,20.78,20.73,20.76,28950.0,13.4926,13.5251,13.4926,13.5121,28950.0
2012-08-15 12:00:00,20.75,20.79,20.75,20.79,23250.0,13.5056,13.5316,13.5056,13.5316,23250.0
2012-08-15 12:30:00,20.78,20.83,20.77,20.81,50100.0,13.5251,13.5577,13.5186,13.5446,50100.0
2012-08-15 13:00:00,20.81,20.81,20.78,20.79,52800.0,13.5446,13.5446,13.5251,13.5316,52800.0
2012-08-15 13:30:00,20.79,20.81,20.77,20.77,34500.0,13.5316,13.5446,13.5186,13.5186,34500.0
2012-08-15 14:00:00,20.77,20.78,20.72,20.72,62550.0,13.5186,13.5251,13.4861,13.4861,62550.0
2012-08-15 14:30:00,20.73,20.73,20.65,20.65,140850.0,13.4926,13.4926,13.4405,13.4405,140850.0
2012-08-15 15:00:00,20.65,20.66,20.57,20.59,494100.0,13.4405,13.447,13.3884,13.4015,494100.0
2012-08-15 15:30:00,20.59,20.59,20.53,20.58,298350.0,13.4015,13.4015,13.3624,13.3949,298350.0
2012-08-16 09:30:00,20.55,20.63,20.55,20.58,31950.0,13.3754,13.4275,13.3754,13.3949,31950.0
2012-08-16 10:00:00,20.58,20.63,20.58,20.59,30900.0,13.3949,13.4275,13.3949,13.4015,30900.0
2012-08-16 10:30:00,20.59,20.65,20.59,20.64,27300.0,13.4015,13.4405,13.4015,13.434,27300.0
2012-08-16 11:00:00,20.63,20.75,20.63,20.75,39900.0,13.4275,13.5056,13.4275,13.5056,39900.0
2012-08-16 11:30:00,20.74,20.77,20.72,20.77,42000.0,13.4991,13.5186,13.4861,13.5186,42000.0
2012-08-16 12:00:00,20.75,20.8,20.74,20.8,29100.0,13.5056,13.5381,13.4991,13.5381,29100.0
2012-08-16 12:30:00,20.79,20.84,20.79,20.81,81600.0,13.5316,13.5642,13.5316,13.5446,81600.0
2012-08-16 13:00:00,20.8,20.81,20.74,20.75,44700.0,13.5381,13.5446,13.4991,13.5056,44700.0
2012-08-16 13:30:00,20.75,20.76,20.73,20.73,26100.0,13.5056,13.5121,13.4926,13.4926,26100.0
2012-08-16 14:00:00,20.74,20.8,20.73,20.79,90750.0,13.4991,13.5381,13.4926,13.5316,90750.0
2012-08-16 14:30:00,20.79,20.83,20.73,20.75,71550.0,13.5316,13.5577,13.4926,13.5056,71550.0
2012-08-16 15:00:00,20.75,20.84,20.75,20.79,156600.0,13.5056,13.5642,13.5056,13.5316,156600.0
2012-08-16 15:30:00,20.8,20.81,20.74,20.77,226500.0,13.5381,13.5446,13.4991,13.5186,226500.0
2012-08-17 09:30:00,20.74,20.8,20.69,20.74,34200.0,13.4991,13.5381,13.4665,13.4991,34200.0
2012-08-17 10:00:00,20.75,20.75,20.7,20.71,26400.0,13.5056,13.5056,13.4731,13.4796,26400.0
2012-08-17 10:30:00,20.71,20.72,20.65,20.65,31200.0,13.4796,13.4861,13.4405,13.4405,31200.0
2012-08-17 11:00:00,20.66,20.68,20.61,20.62,26550.0,13.447,13.46,13.4145,13.421,26550.0
2012-08-17 11:30:00,20.61,20.68,20.61,20.67,33450.0,13.4145,13.46,13.4145,13.4535,33450.0
2012-08-17 12:00:00,20.67,20.67,20.63,20.63,20550.0,13.4535,13.4535,13.4275,13.4275,20550.0
2012-08-17 12:30:00,20.63,20.67,20.62,20.64,29250.0,13.4275,13.4535,13.421,13.434,29250.0
2012-08-17 13:00:00,20.64,20.69,20.63,20.69,43800.0,13.434,13.4665,13.4275,13.4665,43800.0
2012-08-17 13:30:00,20.69,20.71,20.69,20.71,11700.0,13.4665,13.4796,13.4665,13.4796,11700.0
2012-08-17 14:00:00,20.71,20.71,20.67,20.69,46800.0,13.4796,13.4796,13.4535,13.4665,46800.0
2012-08-17 14:30:00,20.69,20.73,20.68,20.72,15600.0,13.4665,13.4926,13.46,13.4861,15600.0
2012-08-17 15:00:00,20.71,20.8,20.71,20.8,94350.0,13.4796,13.5381,13.4796,13.5381,94350.0
2012-08-17 15:30:00,20.79,20.79,20.71,20.73,99600.0,13.5316,13.5316,13.4796,13.4926,99600.0
2012-08-20 09:30:00,20.69,20.73,20.67,20.7,22950.0,13.4665,13.4926,13.4535,13.4731,22950.0
2012-08-20 10:00:00,20.69,20.76,20.68,20.69,77100.0,13.4665,13.5121,13.46,13.4665,77100.0
2012-08-20 10:30:00,20.69,20.69,20.65,20.67,26400.0,13.4665,13.4665,13.4405,13.4535,26400.0
2012-08-20 11:00:00,20.67,20.7,20.64,20.66,26700.0,13.4535,13.4731,13.434,13.447,26700.0
2012-08-20 11:30:00,20.66,20.67,20.62,20.62,41700.0,13.447,13.4535,13.421,13.421,41700.0
2012-08-20 12:00:00,20.62,20.67,20.62,20.67,50550.0,13.421,13.4535,13.421,13.4535,50550.0
2012-08-20 12:30:00,20.67,20.68,20.65,20.66,14550.0,13.4535,13.46,13.4405,13.447,14550.0
2012-08-20 13:00:00,20.66,20.69,20.66,20.69,11250.0,13.447,13.4665,13.447,13.4665,11250.0
2012-08-20 13:30:00,20.69,20.7,20.67,20.68,18750.0,13.4665,13.4731,13.4535,13.46,18750.0
2012-08-20 14:00:00,20.68,20.69,20.67,20.68,38550.0,13.46,13.4665,13.4535,13.46,38550.0
2012-08-20 14:30:00,20.68,20.73,20.67,20.67,35400.0,13.46,13.4926,13.4535,13.4535,35400.0
2012-08-20 15:00:00,20.68,20.68,20.65,20.66,56100.0,13.46,13.46,13.4405,13.447,56100.0
2012-08-20 15:30:00,20.66,20.67,20.64,20.65,109950.0,13.447,13.4535,13.434,13.4405,109950.0
2012-08-21 09:30:00,20.67,20.7,20.6,20.66,28350.0,13.4535,13.4731,13.408,13.447,28350.0
2012-08-21 10:00:00,20.67,20.74,20.64,20.72,45150.0,13.4535,13.4991,13.434,13.4861,45150.0
2012-08-21 10:30:00,20.73,20.83,20.73,20.82,28950.0,13.4926,13.5577,13.4926,13.5512,28950.0
2012-08-21 11:00:00,20.82,20.83,20.78,20.82,61800.0,13.5512,13.5577,13.5251,13.5512,61800.0
2012-08-21 11:30:00,20.82,20.83,20.79,20.81,32700.0,13.5512,13.5577,13.5316,13.5446,32700.0
2012-08-21 12:00:00,20.81,20.82,20.75,20.76,19800.0,13.5446,13.5512,13.5056,13.5121,19800.0
2012-08-21 12:30:00,20.75,20.76,20.71,20.75,23550.0,13.5056,13.5121,13.4796,13.5056,23550.0
2012-08-21 13:00:00,20.75,20.76,20.71,20.71,24000.0,13.5056,13.5121,13.4796,13.4796,24000.0
2012-08-21 13:30:00,20.72,20.73,20.68,20.68,44550.0,13.4861,13.4926,13.46,13.46,44550.0
2012-08-21 14:00:00,20.68,20.77,20.67,20.68,106050.0,13.46,13.5186,13.4535,13.46,106050.0
2012-08-21 14:30:00,20.67,20.69,20.65,20.67,30450.0,13.4535,13.4665,13.4405,13.4535,30450.0
2012-08-21 15:00:00,20.67,20.67,20.61,20.63,71550.0,13.4535,13.4535,13.4145,13.4275,71550.0
2012-08-21 15:30:00,20.63,20.65,20.59,20.61,111300.0,13.4275,13.4405,13.4015,13.4145,111300.0
2012-08-22 09:30:00,20.62,20.63,20.51,20.52,33750.0,13.421,13.4275,13.3494,13.3559,33750.0
2012-08-22 10:00:00,20.51,20.51,20.33,20.42,64050.0,13.3494,13.3494,13.2322,13.2908,64050.0
2012-08-22 10:30:00,20.43,20.45,20.36,20.37,17250.0,13.2973,13.3103,13.2518,13.2583,17250.0
2012-08-22 11:00:00,20.38,20.4,20.37,20.39,17850.0,13.2648,13.2778,13.2583,13.2713,17850.0
2012-08-22 11:30:00,20.39,20.39,20.37,20.38,22800.0,13.2713,13.2713,13.2583,13.2648,22800.0
2012-08-22 12:00:00,20.37,20.46,20.37,20.46,32250.0,13.2583,13.3168,13.2583,13.3168,32250.0
2012-08-22 12:30:00,20.46,20.47,20.39,20.42,59850.0,13.3168,13.3234,13.2713,13.2908,59850.0
2012-08-22 13:00:00,20.41,20.42,20.37,20.37,87900.0,13.2843,13.2908,13.2583,13.2583,87900.0
2012-08-22 13:30:00,20.37,20.37,20.34,20.35,22500.0,13.2583,13.2583,13.2387,13.2452,22500.0
2012-08-22 14:00:00,20.35,20.42,20.35,20.4,23550.0,13.2452,13.2908,13.2452,13.2778,23550.0
2012-08-22 14:30:00,20.41,20.49,20.41,20.49,31050.0,13.2843,13.3364,13.2843,13.3364,31050.0
2012-08-22 15:00:00,20.48,20.51,20.46,20.47,37500.0,13.3299,13.3494,13.3168,13.3234,37500.0
2012-08-22 15:30:00,20.46,20.51,20.45,20.47,96300.0,13.3168,13.3494,13.3103,13.3234,96300.0
2012-08-23 09:30:00,20.47,20.49,20.28,20.28,31800.0,13.3234,13.3364,13.1997,13.1997,31800.0
2012-08-23 10:00:00,20.28,20.31,20.22,20.27,29550.0,13.1997,13.2192,13.1606,13.1932,29550.0
2012-08-23 10:30:00,20.27,20.34,20.27,20.33,28050.0,13.1932,13.2387,13.1932,13.2322,28050.0
2012-08-23 11:00:00,20.33,20.33,20.23,20.23,40500.0,13.2322,13.2322,13.1671,13.1671,40500.0
2012-08-23 11:30:00,20.23,20.25,20.2,20.23,52650.0,13.1671,13.1802,13.1476,13.1671,52650.0
2012-08-23 12:00:00,20.23,20.23,20.18,20.19,20250.0,13.1671,13.1671,13.1346,13.1411,20250.0
2012-08-23 12:30:00,20.19,20.23,20.19,20.19,22650.0,13.1411,13.1671,13.1411,13.1411,22650.0
2012-08-23 13:00:00,20.19,20.19,20.12,20.13,34650.0,13.1411,13.1411,13.0955,13.1021,34650.0
2012-08-23 13:30:00,20.14,20.16,20.12,20.13,29550.0,13.1086,13.1216,13.0955,13.1021,29550.0
2012-08-23 14:00:00,20.14,20.17,20.13,20.17,22350.0,13.1086,13.1281,13.1021,13.1281,22350.0
2012-08-23 14:30:00,20.16,20.2,20.13,20.17,68700.0,13.1216,13.1476,13.1021,13.1281,68700.0
2012-08-23 15:00:00,20.18,20.18,20.15,20.15,53250.0,13.1346,13.1346,13.1151,13.1151,53250.0
2012-08-23 15:30:00,20.16,20.16,20.11,20.15,143250.0,13.1216,13.1216,13.089,13.1151,143250.0
2012-08-24 09:30:00,20.05,20.21,20.03,20.11,26700.0,13.05,13.1541,13.037,13.089,26700.0
2012-08-24 10:00:00,20.11,20.14,20.11,20.14,18000.0,13.089,13.1086,13.089,13.1086,18000.0
2012-08-24 10:30:00,20.14,20.2,20.13,20.18,20400.0,13.1086,13.1476,13.1021,13.1346,20400.0
2012-08-24 11:00:00,20.17,20.24,20.16,20.21,24750.0,13.1281,13.1737,13.1216,13.1541,24750.0
2012-08-24 11:30:00,20.21,20.24,20.21,20.21,28950.0,13.1541,13.1737,13.1541,13.1541,28950.0
2012-08-24 12:00:00,20.21,20.22,20.2,20.22,12000.0,13.1541,13.1606,13.1476,13.1606,12000.0
2012-08-24 12:30:00,20.23,20.23,20.2,20.21,7500.0,13.1671,13.1671,13.1476,13.1541,7500.0
2012-08-24 13:00:00,20.21,20.24,20.21,20.21,35850.0,13.1541,13.1737,13.1541,13.1541,35850.0
2012-08-24 13:30:00,20.21,20.23,20.21,20.22,18300.0,13.1541,13.1671,13.1541,13.1606,18300.0
2012-08-24 14:00:00,20.21,20.24,20.21,20.23,22800.0,13.1541,13.1737,13.1541,13.1671,22800.0
2012-08-24 14:30:00,20.23,20.23,20.2,20.21,17550.0,13.1671,13.1671,13.1476,13.1541,17550.0
2012-08-24 15:00:00,20.23,20.25,20.22,20.23,17250.0,13.1671,13.1802,13.1606,13.1671,17250.0
2012-08-24 15:30:00,20.23,20.3,20.23,20.24,74550.0,13.1671,13.2127,13.1671,13.1737,74550.0
2012-08-27 09:30:00,20.29,20.3,20.17,20.26,47100.0,13.2062,13.2127,13.1281,13.1867,47100.0
2012-08-27 10:00:00,20.25,20.25,20.22,20.23,17250.0,13.1802,13.1802,13.1606,13.1671,17250.0
2012-08-27 10:30:00,20.23,20.26,20.23,20.24,14550.0,13.1671,13.1867,13.1671,13.1737,14550.0
2012-08-27 11:00:00,20.23,20.32,20.23,20.31,33300.0,13.1671,13.2257,13.1671,13.2192,33300.0
2012-08-27 11:30:00,20.32,20.33,20.27,20.32,49650.0,13.2257,13.2322,13.1932,13.2257,49650.0
2012-08-27 12:00:00,20.32,20.39,20.32,20.37,14100.0,13.2257,13.2713,13.2257,13.2583,14100.0
2012-08-27 12:30:00,20.37,20.41,20.37,20.41,13650.0,13.2583,13.2843,13.2583,13.2843,13650.0
2012-08-27 13:00:00,20.41,20.43,20.4,20.43,17700.0,13.2843,13.2973,13.2778,13.2973,17700.0
2012-08-27 13:30:00,20.43,20.43,20.37,20.39,19950.0,13.2973,13.2973,13.2583,13.2713,19950.0
2012-08-27 14:00:00,20.39,20.41,20.38,20.4,16650.0,13.2713,13.2843,13.2648,13.2778,16650.0
2012-08-27 14:30:00,20.4,20.45,20.4,20.43,23250.0,13.2778,13.3103,13.2778,13.2973,23250.0
2012-08-27 15:00:00,20.43,20.43,20.39,20.4,38850.0,13.2973,13.2973,13.2713,13.2778,38850.0
2012-08-27 15:30:00,20.4,20.41,20.37,20.39,91050.0,13.2778,13.2843,13.2583,13.2713,91050.0
2012-08-28 09:30:00,20.39,20.48,20.32,20.35,39600.0,13.2713,13.3299,13.2257,13.2452,39600.0
2012-08-28 10:00:00,20.33,20.43,20.31,20.41,37800.0,13.2322,13.2973,13.2192,13.2843,37800.0
2012-08-28 10:30:00,20.41,20.43,20.34,20.36,37500.0,13.2843,13.2973,13.2387,13.2518,37500.0
2012-08-28 11:00:00,20.35,20.37,20.27,20.28,47250.0,13.2452,13.2583,13.1932,13.1997,47250.0
2012-08-28 11:30:00,20.27,20.29,20.27,20.29,30450.0,13.1932,13.2062,13.1932,13.2062,30450.0
2012-08-28 12:00:00,20.29,20.31,20.28,20.29,28350.0,13.2062,13.2192,13.1997,13.2062,28350.0
2012-08-28 12:30:00,20.28,20.31,20.27,20.29,50400.0,13.1997,13.2192,13.1932,13.2062,50400.0
2012-08-28 13:00:00,20.3,20.32,20.27,20.31,21000.0,13.2127,13.2257,13.1932,13.2192,21000.0
2012-08-28 13:30:00,20.3,20.35,20.3,20.34,29100.0,13.2127,13.2452,13.2127,13.2387,29100.0
2012-08-28 14:00:00,20.34,20.37,20.33,20.37,27750.0,13.2387,13.2583,13.2322,13.2583,27750.0
2012-08-28 14:30:00,20.36,20.37,20.33,20.35,38400.0,13.2518,13.2583,13.2322,13.2452,38400.0
2012-08-28 15:00:00,20.36,20.4,20.34,20.39,72150.0,13.2518,13.2778,13.2387,13.2713,72150.0
2012-08-28 15:30:00,20.39,20.41,20.36,20.37,50100.0,13.2713,13.2843,13.2518,13.2583,50100.0
2012-08-29 09:30:00,20.43,20.43,20.29,20.31,19950.0,13.2973,13.2973,13.2062,13.2192,19950.0
2012-08-29 10:00:00,20.29,20.33,20.29,20.31,42150.0,13.2062,13.2322,13.2062,13.2192,42150.0
2012-08-29 10:30:00,20.31,20.34,20.3,20.32,12750.0,13.2192,13.2387,13.2127,13.2257,12750.0
2012-08-29 11:00:00,20.33,20.37,20.33,20.36,24900.0,13.2322,13.2583,13.2322,13.2518,24900.0
2012-08-29 11:30:00,20.36,20.41,20.35,20.4,13800.0,13.2518,13.2843,13.2452,13.2778,13800.0
2012-08-29 12:00:00,20.4,20.45,20.4,20.44,22200.0,13.2778,13.3103,13.2778,13.3038,22200.0
2012-08-29 12:30:00,20.44,20.45,20.43,20.43,11850.0,13.3038,13.3103,13.2973,13.2973,11850.0
2012-08-29 13:00:00,20.43,20.46,20.43,20.46,14400.0,13.2973,13.3168,13.2973,13.3168,14400.0
2012-08-29 13:30:00,20.46,20.46,20.43,20.45,16950.0,13.3168,13.3168,13.2973,13.3103,16950.0
2012-08-29 14:00:00,20.45,20.46,20.43,20.46,18900.0,13.3103,13.3168,13.2973,13.3168,18900.0
2012-08-29 14:30:00,20.46,20.47,20.43,20.44,14250.0,13.3168,13.3234,13.2973,13.3038,14250.0
2012-08-29 15:00:00,20.43,20.47,20.43,20.45,45750.0,13.2973,13.3234,13.2973,13.3103,45750.0
2012-08-29 15:30:00,20.45,20.47,20.43,20.45,127650.0,13.3103,13.3234,13.2973,13.3103,127650.0
2012-08-30 09:30:00,20.33,20.41,20.25,20.36,40200.0,13.2322,13.2843,13.1802,13.2518,40200.0
2012-08-30 10:00:00,20.35,20.37,20.33,20.35,29550.0,13.2452,13.2583,13.2322,13.2452,29550.0
2012-08-30 10:30:00,20.36,20.36,20.29,20.3,22200.0,13.2518,13.2518,13.2062,13.2127,22200.0
2012-08-30 11:00:00,20.29,20.31,20.28,20.31,23550.0,13.2062,13.2192,13.1997,13.2192,23550.0
2012-08-30 11:30:00,20.31,20.31,20.29,20.31,24150.0,13.2192,13.2192,13.2062,13.2192,24150.0
2012-08-30 12:00:00,20.3,20.31,20.29,20.29,7800.0,13.2127,13.2192,13.2062,13.2062,7800.0
2012-08-30 12:30:00,20.29,20.33,20.29,20.32,15450.0,13.2062,13.2322,13.2062,13.2257,15450.0
2012-08-30 13:00:00,20.32,20.32,20.29,20.31,15600.0,13.2257,13.2257,13.2062,13.2192,15600.0
2012-08-30 13:30:00,20.31,20.33,20.29,20.33,25800.0,13.2192,13.2322,13.2062,13.2322,25800.0
2012-08-30 14:00:00,20.33,20.35,20.33,20.35,35550.0,13.2322,13.2452,13.2322,13.2452,35550.0
2012-08-30 14:30:00,20.35,20.37,20.35,20.37,22950.0,13.2452,13.2583,13.2452,13.2583,22950.0
2012-08-30 15:00:00,20.37,20.4,20.36,20.36,49050.0,13.2583,13.2778,13.2518,13.2518,49050.0
2012-08-30 15:30:00,20.37,20.38,20.34,20.35,129450.0,13.2583,13.2648,13.2387,13.2452,129450.0
2012-08-31 09:30:00,20.45,20.57,20.45,20.47,38850.0,13.3103,13.3884,13.3103,13.3234,38850.0
2012-08-31 10:00:00,20.47,20.47,20.38,20.43,60900.0,13.3234,13.3234,13.2648,13.2973,60900.0
2012-08-31 10:30:00,20.43,20.46,20.41,20.45,35850.0,13.2973,13.3168,13.2843,13.3103,35850.0
2012-08-31 11:00:00,20.46,20.49,20.45,20.47,34350.0,13.3168,13.3364,13.3103,13.3234,34350.0
2012-08-31 11:30:00,20.47,20.48,20.45,20.46,21150.0,13.3234,13.3299,13.3103,13.3168,21150.0
2012-08-31 12:00:00,20.45,20.47,20.34,20.34,25050.0,13.3103,13.3234,13.2387,13.2387,25050.0
2012-08-31 12:30:00,20.35,20.37,20.34,20.35,16500.0,13.2452,13.2583,13.2387,13.2452,16500.0
2012-08-31 13:00:00,20.35,20.36,20.32,20.33,17250.0,13.2452,13.2518,13.2257,13.2322,17250.0
2012-08-31 13:30:00,20.33,20.38,20.33,20.37,12450.0,13.2322,13.2648,13.2322,13.2583,12450.0
2012-08-31 14:00:00,20.39,20.41,20.33,20.41,32550.0,13.2713,13.2843,13.2322,13.2843,32550.0
2012-08-31 14:30:00,20.41,20.41,20.34,20.35,24000.0,13.2843,13.2843,13.2387,13.2452,24000.0
2012-08-31 15:00:00,20.35,20.35,20.31,20.33,28800.0,13.2452,13.2452,13.2192,13.2322,28800.0
2012-08-31 15:30:00,20.33,20.35,20.32,20.32,92250.0,13.2322,13.2452,13.2257,13.2257,92250.0
2012-09-04 09:30:00,20.35,20.5,20.35,20.37,23400.0,13.2452,13.3429,13.2452,13.2583,23400.0
2012-09-04 10:00:00,20.37,20.39,20.25,20.27,40200.0,13.2583,13.2713,13.1802,13.1932,40200.0
2012-09-04 10:30:00,20.25,20.27,20.21,20.22,33450.0,13.1802,13.1932,13.1541,13.1606,33450.0
2012-09-04 11:00:00,20.21,20.22,20.19,20.2,26700.0,13.1541,13.1606,13.1411,13.1476,26700.0
2012-09-04 11:30:00,20.19,20.2,20.18,20.18,23700.0,13.1411,13.1476,13.1346,13.1346,23700.0
2012-09-04 12:00:00,20.19,20.25,20.19,20.23,18750.0,13.1411,13.1802,13.1411,13.1671,18750.0
2012-09-04 12:30:00,20.23,20.28,20.22,20.28,47700.0,13.1671,13.1997,13.1606,13.1997,47700.0
2012-09-04 13:00:00,20.28,20.32,20.27,20.31,14850.0,13.1997,13.2257,13.1932,13.2192,14850.0
2012-09-04 13:30:00,20.33,20.35,20.31,20.33,13500.0,13.2322,13.2452,13.2192,13.2322,13500.0
2012-09-04 14:00:00,20.34,20.43,20.34,20.43,43050.0,13.2387,13.2973,13.2387,13.2973,43050.0
2012-09-04 14:30:00,20.43,20.61,20.43,20.59,60750.0,13.2973,13.4145,13.2973,13.4015,60750.0
2012-09-04 15:00:00,20.59,20.61,20.57,20.61,74100.0,13.4015,13.4145,13.3884,13.4145,74100.0
2012-09-04 15:30:00,20.61,20.61,20.51,20.55,184800.0,13.4145,13.4145,13.3494,13.3754,184800.0
2012-09-05 09:30:00,20.57,20.63,20.51,20.57,42450.0,13.3884,13.4275,13.3494,13.3884,42450.0
2012-09-05 10:00:00,20.58,20.61,20.5,20.56,30300.0,13.3949,13.4145,13.3429,13.3819,30300.0
2012-09-05 10:30:00,20.57,20.59,20.5,20.5,42450.0,13.3884,13.4015,13.3429,13.3429,42450.0
2012-09-05 11:00:00,20.5,20.55,20.5,20.53,21600.0,13.3429,13.3754,13.3429,13.3624,21600.0
2012-09-05 11:30:00,20.53,20.57,20.51,20.55,45600.0,13.3624,13.3884,13.3494,13.3754,45600.0
2012-09-05 12:00:00,20.55,20.61,20.55,20.59,42000.0,13.3754,13.4145,13.3754,13.4015,42000.0
2012-09-05 12:30:00,20.59,20.63,20.59,20.63,20700.0,13.4015,13.4275,13.4015,13.4275,20700.0
2012-09-05 13:00:00,20.63,20.63,20.54,20.55,30750.0,13.4275,13.4275,13.3689,13.3754,30750.0
2012-09-05 13:30:00,20.54,20.55,20.44,20.5,75450.0,13.3689,13.3754,13.3038,13.3429,75450.0
2012-09-05 14:00:00,20.51,20.61,20.49,20.59,55950.0,13.3494,13.4145,13.3364,13.4015,55950.0
2012-09-05 14:30:00,20.6,20.69,20.6,20.68,78750.0,13.408,13.4665,13.408,13.46,78750.0
2012-09-05 15:00:00,20.68,20.72,20.67,20.72,123750.0,13.46,13.4861,13.4535,13.4861,123750.0
2012-09-05 15:30:00,20.72,20.72,20.67,20.67,157500.0,13.4861,13.4861,13.4535,13.4535,157500.0
2012-09-06 09:30:00,20.77,20.85,20.72,20.83,42000.0,13.5186,13.5707,13.4861,13.5577,42000.0
2012-09-06 10:00:00,20.83,20.89,20.83,20.89,51900.0,13.5577,13.5967,13.5577,13.5967,51900.0
2012-09-06 10:30:00,20.88,20.98,20.86,20.97,51150.0,13.5902,13.6553,13.5772,13.6488,51150.0
2012-09-06 11:00:00,20.99,21.0,20.94,20.95,52200.0,13.6618,13.6683,13.6293,13.6358,52200.0
2012-09-06 11:30:00,20.95,21.01,20.95,20.99,39150.0,13.6358,13.6748,13.6358,13.6618,39150.0
2012-09-06 12:00:00,20.97,20.97,20.91,20.93,34500.0,13.6488,13.6488,13.6097,13.6228,34500.0
2012-09-06 12:30:00,20.93,20.96,20.91,20.96,34500.0,13.6228,13.6423,13.6097,13.6423,34500.0
2012-09-06 13:00:00,20.97,20.99,20.93,20.93,30300.0,13.6488,13.6618,13.6228,13.6228,30300.0
2012-09-06 13:30:00,20.93,20.96,20.91,20.96,36600.0,13.6228,13.6423,13.6097,13.6423,36600.0
2012-09-06 14:00:00,20.97,20.97,20.89,20.97,41250.0,13.6488,13.6488,13.5967,13.6488,41250.0
2012-09-06 14:30:00,20.96,20.97,20.91,20.95,42450.0,13.6423,13.6488,13.6097,13.6358,42450.0
2012-09-06 15:00:00,20.95,20.95,20.89,20.95,63750.0,13.6358,13.6358,13.5967,13.6358,63750.0
2012-09-06 15:30:00,20.95,20.97,20.93,20.97,151050.0,13.6358,13.6488,13.6228,13.6488,151050.0
2012-09-07 09:30:00,20.92,21.0,20.89,20.93,42150.0,13.6162,13.6683,13.5967,13.6228,42150.0
2012-09-07 10:00:00,20.94,20.94,20.9,20.9,45000.0,13.6293,13.6293,13.6032,13.6032,45000.0
2012-09-07 10:30:00,20.91,20.91,20.84,20.87,45000.0,13.6097,13.6097,13.5642,13.5837,45000.0
2012-09-07 11:00:00,20.87,20.87,20.83,20.83,27600.0,13.5837,13.5837,13.5577,13.5577,27600.0
2012-09-07 11:30:00,20.83,20.84,20.77,20.79,41250.0,13.5577,13.5642,13.5186,13.5316,41250.0
2012-09-07 12:00:00,20.79,20.82,20.76,20.79,43950.0,13.5316,13.5512,13.5121,13.5316,43950.0
2012-09-07 12:30:00,20.78,20.83,20.78,20.83,25500.0,13.5251,13.5577,13.5251,13.5577,25500.0
2012-09-07 13:00:00,20.83,20.83,20.81,20.83,15450.0,13.5577,13.5577,13.5446,13.5577,15450.0
2012-09-07 13:30:00,20.83,20.83,20.81,20.83,20400.0,13.5577,13.5577,13.5446,13.5577,20400.0
2012-09-07 14:00:00,20.83,20.83,20.79,20.81,44700.0,13.5577,13.5577,13.5316,13.5446,44700.0
2012-09-07 14:30:00,20.8,20.81,20.79,20.81,9750.0,13.5381,13.5446,13.5316,13.5446,9750.0
2012-09-07 15:00:00,20.8,20.82,20.79,20.79,36300.0,13.5381,13.5512,13.5316,13.5316,36300.0
2012-09-07 15:30:00,20.79,20.83,20.74,20.82,137850.0,13.5316,13.5577,13.4991,13.5512,137850.0
2012-09-10 09:30:00,20.82,20.84,20.71,20.73,49350.0,13.5512,13.5642,13.4796,13.4926,49350.0
2012-09-10 10:00:00,20.73,20.8,20.69,20.78,26400.0,13.4926,13.5381,13.4665,13.5251,26400.0
2012-09-10 10:30:00,20.79,20.81,20.76,20.81,13200.0,13.5316,13.5446,13.5121,13.5446,13200.0
2012-09-10 11:00:00,20.81,20.81,20.73,20.8,39750.0,13.5446,13.5446,13.4926,13.5381,39750.0
2012-09-10 11:30:00,20.81,20.82,20.8,20.81,16650.0,13.5446,13.5512,13.5381,13.5446,16650.0
2012-09-10 12:00:00,20.81,20.83,20.77,20.79,32550.0,13.5446,13.5577,13.5186,13.5316,32550.0
2012-09-10 12:30:00,20.79,20.82,20.77,20.81,22500.0,13.5316,13.5512,13.5186,13.5446,22500.0
2012-09-10 13:00:00,20.81,20.83,20.78,20.83,104850.0,13.5446,13.5577,13.5251,13.5577,104850.0
2012-09-10 13:30:00,20.83,20.84,20.79,20.84,25800.0,13.5577,13.5642,13.5316,13.5642,25800.0
2012-09-10 14:00:00,20.84,20.84,20.81,20.82,30150.0,13.5642,13.5642,13.5446,13.5512,30150.0
2012-09-10 14:30:00,20.83,20.83,20.8,20.82,36600.0,13.5577,13.5577,13.5381,13.5512,36600.0
2012-09-10 15:00:00,20.83,20.83,20.77,20.79,87000.0,13.5577,13.5577,13.5186,13.5316,87000.0
2012-09-10 15:30:00,20.79,20.8,20.77,20.78,100950.0,13.5316,13.5381,13.5186,13.5251,100950.0
2012-09-11 09:30:00,20.77,20.84,20.69,20.77,45750.0,13.5186,13.5642,13.4665,13.5186,45750.0
2012-09-11 10:00:00,20.75,20.79,20.71,20.74,55650.0,13.5056,13.5316,13.4796,13.4991,55650.0
2012-09-11 10:30:00,20.75,20.8,20.71,20.71,84000.0,13.5056,13.5381,13.4796,13.4796,84000.0
2012-09-11 11:00:00,20.71,20.77,20.71,20.76,36900.0,13.4796,13.5186,13.4796,13.5121,36900.0
2012-09-11 11:30:00,20.76,20.78,20.75,20.77,38100.0,13.5121,13.5251,13.5056,13.5186,38100.0
2012-09-11 12:00:00,20.77,20.78,20.71,20.73,32550.0,13.5186,13.5251,13.4796,13.4926,32550.0
2012-09-11 12:30:00,20.73,20.73,20.68,20.7,31650.0,13.4926,13.4926,13.46,13.4731,31650.0
2012-09-11 13:00:00,20.7,20.75,20.7,20.74,20700.0,13.4731,13.5056,13.4731,13.4991,20700.0
2012-09-11 13:30:00,20.75,20.75,20.71,20.73,16800.0,13.5056,13.5056,13.4796,13.4926,16800.0
2012-09-11 14:00:00,20.73,20.75,20.73,20.75,21900.0,13.4926,13.5056,13.4926,13.5056,21900.0
2012-09-11 14:30:00,20.75,20.75,20.69,20.7,45600.0,13.5056,13.5056,13.4665,13.4731,45600.0
2012-09-11 15:00:00,20.7,20.7,20.65,20.67,95550.0,13.4731,13.4731,13.4405,13.4535,95550.0
2012-09-11 15:30:00,20.67,20.71,20.66,20.68,135600.0,13.4535,13.4796,13.447,13.46,135600.0
2012-09-12 09:30:00,20.59,20.65,20.41,20.42,40950.0,13.5191,13.5585,13.4009,13.4075,40950.0
2012-09-12 10:00:00,20.43,20.49,20.42,20.45,31950.0,13.414,13.4534,13.4075,13.4272,31950.0
2012-09-12 10:30:00,20.43,20.44,20.39,20.43,27300.0,13.414,13.4206,13.3878,13.414,27300.0
2012-09-12 11:00:00,20.43,20.47,20.41,20.45,25800.0,13.414,13.4403,13.4009,13.4272,25800.0
2012-09-12 11:30:00,20.45,20.51,20.45,20.49,165300.0,13.4272,13.4666,13.4272,13.4534,165300.0
2012-09-12 12:00:00,20.48,20.49,20.45,20.47,8400.0,13.4469,13.4534,13.4272,13.4403,8400.0
2012-09-12 12:30:00,20.48,20.48,20.45,20.47,7650.0,13.4469,13.4469,13.4272,13.4403,7650.0
2012-09-12 13:00:00,20.46,20.5,20.46,20.5,13950.0,13.4337,13.46,13.4337,13.46,13950.0
2012-09-12 13:30:00,20.5,20.5,20.47,20.47,15000.0,13.46,13.46,13.4403,13.4403,15000.0
2012-09-12 14:00:00,20.48,20.5,20.46,20.49,27450.0,13.4469,13.46,13.4337,13.4534,27450.0
2012-09-12 14:30:00,20.49,20.51,20.45,20.49,29700.0,13.4534,13.4666,13.4272,13.4534,29700.0
2012-09-12 15:00:00,20.49,20.53,20.46,20.46,78750.0,13.4534,13.4797,13.4337,13.4337,78750.0
2012-09-12 15:30:00,20.46,20.51,20.45,20.51,145500.0,13.4337,13.4666,13.4272,13.4666,145500.0
2012-09-13 09:30:00,20.5,20.63,20.47,20.51,26400.0,13.46,13.5454,13.4403,13.4666,26400.0
2012-09-13 10:00:00,20.51,20.57,20.49,20.51,47250.0,13.4666,13.506,13.4534,13.4666,47250.0
2012-09-13 10:30:00,20.51,20.51,20.44,20.45,51600.0,13.4666,13.4666,13.4206,13.4272,51600.0
2012-09-13 11:00:00,20.45,20.45,20.4,20.44,68700.0,13.4272,13.4272,13.3943,13.4206,68700.0
2012-09-13 11:30:00,20.43,20.44,20.41,20.42,21150.0,13.414,13.4206,13.4009,13.4075,21150.0
2012-09-13 12:00:00,20.43,20.48,20.43,20.45,72300.0,13.414,13.4469,13.414,13.4272,72300.0
2012-09-13 12:30:00,20.45,20.53,20.44,20.46,61350.0,13.4272,13.4797,13.4206,13.4337,61350.0
2012-09-13 13:00:00,20.46,20.49,20.44,20.47,64800.0,13.4337,13.4534,13.4206,13.4403,64800.0
2012-09-13 13:30:00,20.46,20.49,20.45,20.45,70350.0,13.4337,13.4534,13.4272,13.4272,70350.0
2012-09-13 14:00:00,20.46,20.58,20.45,20.58,55200.0,13.4337,13.5125,13.4272,13.5125,55200.0
2012-09-13 14:30:00,20.58,20.59,20.55,20.56,40800.0,13.5125,13.5191,13.4928,13.4994,40800.0
2012-09-13 15:00:00,20.56,20.61,20.54,20.61,45750.0,13.4994,13.5322,13.4863,13.5322,45750.0
2012-09-13 15:30:00,20.61,20.63,20.58,20.63,134700.0,13.5322,13.5454,13.5125,13.5454,134700.0
2012-09-14 09:30:00,20.63,20.66,20.55,20.59,36000.0,13.5454,13.565,13.4928,13.5191,36000.0
2012-09-14 10:00:00,20.61,20.65,20.59,20.63,29400.0,13.5322,13.5585,13.5191,13.5454,29400.0
2012-09-14 10:30:00,20.63,20.63,20.51,20.51,33600.0,13.5454,13.5454,13.4666,13.4666,33600.0
2012-09-14 11:00:00,20.51,20.57,20.48,20.57,63150.0,13.4666,13.506,13.4469,13.506,63150.0
2012-09-14 11:30:00,20.57,20.57,20.52,20.53,22350.0,13.506,13.506,13.4731,13.4797,22350.0
2012-09-14 12:00:00,20.53,20.54,20.49,20.54,21750.0,13.4797,13.4863,13.4534,13.4863,21750.0
2012-09-14 12:30:00,20.53,20.58,20.47,20.47,155400.0,13.4797,13.5125,13.4403,13.4403,155400.0
2012-09-14 13:00:00,20.47,20.48,20.4,20.4,17550.0,13.4403,13.4469,13.3943,13.3943,17550.0
2012-09-14 13:30:00,20.42,20.43,20.37,20.41,57150.0,13.4075,13.414,13.3746,13.4009,57150.0
2012-09-14 14:00:00,20.41,20.43,20.4,20.43,29550.0,13.4009,13.414,13.3943,13.414,29550.0
2012-09-14 14:30:00,20.43,20.43,20.38,20.39,25200.0,13.414,13.414,13.3812,13.3878,25200.0
2012-09-14 15:00:00,20.38,20.39,20.32,20.35,90450.0,13.3812,13.3878,13.3418,13.3615,90450.0
2012-09-14 15:30:00,20.35,20.37,20.32,20.37,142350.0,13.3615,13.3746,13.3418,13.3746,142350.0
2012-09-17 09:30:00,20.33,20.49,20.29,20.43,33900.0,13.3484,13.4534,13.3221,13.414,33900.0
2012-09-17 10:00:00,20.44,20.47,20.38,20.39,40950.0,13.4206,13.4403,13.3812,13.3878,40950.0
2012-09-17 10:30:00,20.38,20.43,20.35,20.35,20550.0,13.3812,13.414,13.3615,13.3615,20550.0
2012-09-17 11:00:00,20.35,20.37,20.34,20.35,15000.0,13.3615,13.3746,13.3549,13.3615,15000.0
2012-09-17 11:30:00,20.35,20.43,20.32,20.43,148050.0,13.3615,13.414,13.3418,13.414,148050.0
2012-09-17 12:00:00,20.43,20.47,20.43,20.46,26400.0,13.414,13.4403,13.414,13.4337,26400.0
2012-09-17 12:30:00,20.46,20.47,20.45,20.47,15750.0,13.4337,13.4403,13.4272,13.4403,15750.0
2012-09-17 13:00:00,20.46,20.47,20.45,20.47,20700.0,13.4337,13.4403,13.4272,13.4403,20700.0
2012-09-17 13:30:00,20.46,20.47,20.42,20.44,29250.0,13.4337,13.4403,13.4075,13.4206,29250.0
2012-09-17 14:00:00,20.43,20.46,20.42,20.43,28050.0,13.414,13.4337,13.4075,13.414,28050.0
2012-09-17 14:30:00,20.41,20.43,20.41,20.41,24600.0,13.4009,13.414,13.4009,13.4009,24600.0
2012-09-17 15:00:00,20.41,20.41,20.35,20.36,41850.0,13.4009,13.4009,13.3615,13.3681,41850.0
2012-09-17 15:30:00,20.35,20.41,20.35,20.35,136800.0,13.3615,13.4009,13.3615,13.3615,136800.0
2012-09-18 09:30:00,20.37,20.4,20.31,20.35,154050.0,13.3746,13.3943,13.3352,13.3615,154050.0
2012-09-18 10:00:00,20.35,20.5,20.34,20.49,69000.0,13.3615,13.46,13.3549,13.4534,69000.0
2012-09-18 10:30:00,20.49,20.55,20.47,20.55,43500.0,13.4534,13.4928,13.4403,13.4928,43500.0
2012-09-18 11:00:00,20.55,20.58,20.55,20.55,20550.0,13.4928,13.5125,13.4928,13.4928,20550.0
2012-09-18 11:30:00,20.55,20.56,20.5,20.5,26400.0,13.4928,13.4994,13.46,13.46,26400.0
2012-09-18 12:00:00,20.5,20.5,20.45,20.45,68100.0,13.46,13.46,13.4272,13.4272,68100.0
2012-09-18 12:30:00,20.45,20.45,20.41,20.43,148950.0,13.4272,13.4272,13.4009,13.414,148950.0
2012-09-18 13:00:00,20.42,20.48,20.42,20.47,32100.0,13.4075,13.4469,13.4075,13.4403,32100.0
2012-09-18 13:30:00,20.47,20.5,20.45,20.5,27150.0,13.4403,13.46,13.4272,13.46,27150.0
2012-09-18 14:00:00,20.5,20.56,20.49,20.54,27750.0,13.46,13.4994,13.4534,13.4863,27750.0
2012-09-18 14:30:00,20.55,20.57,20.52,20.56,36000.0,13.4928,13.506,13.4731,13.4994,36000.0
2012-09-18 15:00:00,20.56,20.57,20.53,20.57,51150.0,13.4994,13.506,13.4797,13.506,51150.0
2012-09-18 15:30:00,20.57,20.57,20.53,20.55,177600.0,13.506,13.506,13.4797,13.4928,177600.0
2012-09-19 09:30:00,20.53,20.69,20.53,20.66,38100.0,13.4797,13.5847,13.4797,13.565,38100.0
2012-09-19 10:00:00,20.66,20.67,20.63,20.63,42900.0,13.565,13.5716,13.5454,13.5454,42900.0
2012-09-19 10:30:00,20.63,20.72,20.63,20.72,47250.0,13.5454,13.6044,13.5454,13.6044,47250.0
2012-09-19 11:00:00,20.71,20.75,20.68,20.75,32550.0,13.5979,13.6241,13.5782,13.6241,32550.0
2012-09-19 11:30:00,20.74,20.75,20.69,20.69,46350.0,13.6176,13.6241,13.5847,13.5847,46350.0
2012-09-19 12:00:00,20.69,20.69,20.63,20.67,21000.0,13.5847,13.5847,13.5454,13.5716,21000.0
2012-09-19 12:30:00,20.67,20.68,20.66,20.67,14400.0,13.5716,13.5782,13.565,13.5716,14400.0
2012-09-19 13:00:00,20.67,20.67,20.63,20.63,18750.0,13.5716,13.5716,13.5454,13.5454,18750.0
2012-09-19 13:30:00,20.63,20.65,20.63,20.65,22350.0,13.5454,13.5585,13.5454,13.5585,22350.0
2012-09-19 14:00:00,20.65,20.69,20.64,20.69,175650.0,13.5585,13.5847,13.5519,13.5847,175650.0
2012-09-19 14:30:00,20.69,20.7,20.66,20.7,136950.0,13.5847,13.5913,13.565,13.5913,136950.0
2012-09-19 15:00:00,20.7,20.71,20.66,20.69,42000.0,13.5913,13.5979,13.565,13.5847,42000.0
2012-09-19 15:30:00,20.67,20.73,20.66,20.73,117300.0,13.5716,13.611,13.565,13.611,117300.0
2012-09-20 09:30:00,20.72,20.8,20.7,20.76,39750.0,13.6044,13.657,13.5913,13.6307,39750.0
2012-09-20 10:00:00,20.75,20.79,20.73,20.77,22950.0,13.6241,13.6504,13.611,13.6373,22950.0
2012-09-20 10:30:00,20.77,20.77,20.73,20.75,33750.0,13.6373,13.6373,13.611,13.6241,33750.0
2012-09-20 11:00:00,20.76,20.77,20.67,20.68,33450.0,13.6307,13.6373,13.5716,13.5782,33450.0
2012-09-20 11:30:00,20.69,20.75,20.68,20.75,17100.0,13.5847,13.6241,13.5782,13.6241,17100.0
2012-09-20 12:00:00,20.74,20.78,20.74,20.77,18600.0,13.6176,13.6438,13.6176,13.6373,18600.0
2012-09-20 12:30:00,20.78,20.81,20.76,20.76,24300.0,13.6438,13.6635,13.6307,13.6307,24300.0
2012-09-20 13:00:00,20.76,20.77,20.75,20.77,12000.0,13.6307,13.6373,13.6241,13.6373,12000.0
2012-09-20 13:30:00,20.77,20.82,20.76,20.82,19350.0,13.6373,13.6701,13.6307,13.6701,19350.0
2012-09-20 14:00:00,20.82,20.84,20.81,20.84,27900.0,13.6701,13.6832,13.6635,13.6832,27900.0
2012-09-20 14:30:00,20.83,20.86,20.83,20.86,19950.0,13.6767,13.6964,13.6767,13.6964,19950.0
2012-09-20 15:00:00,20.85,20.87,20.81,20.81,43500.0,13.6898,13.7029,13.6635,13.6635,43500.0
2012-09-20 15:30:00,20.81,20.83,20.76,20.79,111750.0,13.6635,13.6767,13.6307,13.6504,111750.0
2012-09-21 09:30:00,20.81,20.87,20.73,20.77,345750.0,13.6635,13.7029,13.611,13.6373,345750.0
2012-09-21 10:00:00,20.77,20.85,20.75,20.85,22500.0,13.6373,13.6898,13.6241,13.6898,22500.0
2012-09-21 10:30:00,20.84,20.9,20.84,20.89,17100.0,13.6832,13.7226,13.6832,13.7161,17100.0
2012-09-21 11:00:00,20.89,20.9,20.85,20.87,22350.0,13.7161,13.7226,13.6898,13.7029,22350.0
2012-09-21 11:30:00,20.87,20.99,20.87,20.96,117450.0,13.7029,13.7817,13.7029,13.762,117450.0
2012-09-21 12:00:00,20.95,20.97,20.93,20.94,27750.0,13.7555,13.7686,13.7423,13.7489,27750.0
2012-09-21 12:30:00,20.94,20.97,20.91,20.91,15450.0,13.7489,13.7686,13.7292,13.7292,15450.0
2012-09-21 13:00:00,20.92,20.95,20.91,20.92,23700.0,13.7358,13.7555,13.7292,13.7358,23700.0
2012-09-21 13:30:00,20.92,20.94,20.91,20.94,20850.0,13.7358,13.7489,13.7292,13.7489,20850.0
2012-09-21 14:00:00,20.93,20.95,20.91,20.91,17550.0,13.7423,13.7555,13.7292,13.7292,17550.0
2012-09-21 14:30:00,20.91,20.93,20.89,20.89,20250.0,13.7292,13.7423,13.7161,13.7161,20250.0
2012-09-21 15:00:00,20.89,20.93,20.87,20.92,79650.0,13.7161,13.7423,13.7029,13.7358,79650.0
2012-09-21 15:30:00,20.91,20.92,20.85,20.85,180150.0,13.7292,13.7358,13.6898,13.6898,180150.0
2012-09-24 09:30:00,20.8,21.0,20.8,20.94,60150.0,13.657,13.7883,13.657,13.7489,60150.0
2012-09-24 10:00:00,20.94,20.97,20.91,20.97,72750.0,13.7489,13.7686,13.7292,13.7686,72750.0
2012-09-24 10:30:00,20.97,21.0,20.93,20.97,40950.0,13.7686,13.7883,13.7423,13.7686,40950.0
2012-09-24 11:00:00,20.97,20.98,20.88,20.89,41550.0,13.7686,13.7752,13.7095,13.7161,41550.0
2012-09-24 11:30:00,20.89,20.89,20.83,20.87,28500.0,13.7161,13.7161,13.6767,13.7029,28500.0
2012-09-24 12:00:00,20.87,20.88,20.83,20.84,37650.0,13.7029,13.7095,13.6767,13.6832,37650.0
2012-09-24 12:30:00,20.85,20.89,20.83,20.89,25950.0,13.6898,13.7161,13.6767,13.7161,25950.0
2012-09-24 13:00:00,20.89,20.94,20.89,20.94,21300.0,13.7161,13.7489,13.7161,13.7489,21300.0
2012-09-24 13:30:00,20.93,20.97,20.9,20.97,36450.0,13.7423,13.7686,13.7226,13.7686,36450.0
2012-09-24 14:00:00,20.97,21.04,20.96,21.04,36600.0,13.7686,13.8146,13.762,13.8146,36600.0
2012-09-24 14:30:00,21.04,21.09,21.04,21.05,39450.0,13.8146,13.8474,13.8146,13.8211,39450.0
2012-09-24 15:00:00,21.04,21.04,20.97,21.01,102900.0,13.8146,13.8146,13.7686,13.7949,102900.0
2012-09-24 15:30:00,21.01,21.01,20.92,20.95,216450.0,13.7949,13.7949,13.7358,13.7555,216450.0
2012-09-25 09:30:00,20.98,21.19,20.98,21.06,77700.0,13.7752,13.913,13.7752,13.8277,77700.0
2012-09-25 10:00:00,21.06,21.12,21.04,21.08,38250.0,13.8277,13.8671,13.8146,13.8408,38250.0
2012-09-25 10:30:00,21.07,21.08,21.02,21.06,33600.0,13.8342,13.8408,13.8014,13.8277,33600.0
2012-09-25 11:00:00,21.07,21.09,20.97,20.97,24300.0,13.8342,13.8474,13.7686,13.7686,24300.0
2012-09-25 11:30:00,20.97,20.99,20.96,20.97,20250.0,13.7686,13.7817,13.762,13.7686,20250.0
2012-09-25 12:00:00,20.97,20.99,20.93,20.97,23550.0,13.7686,13.7817,13.7423,13.7686,23550.0
2012-09-25 12:30:00,20.97,20.99,20.92,20.97,17400.0,13.7686,13.7817,13.7358,13.7686,17400.0
2012-09-25 13:00:00,20.97,20.99,20.94,20.95,22350.0,13.7686,13.7817,13.7489,13.7555,22350.0
2012-09-25 13:30:00,20.96,21.0,20.95,20.96,55800.0,13.762,13.7883,13.7555,13.762,55800.0
2012-09-25 14:00:00,20.97,21.01,20.97,20.99,64500.0,13.7686,13.7949,13.7686,13.7817,64500.0
2012-09-25 14:30:00,20.99,21.0,20.97,20.99,48900.0,13.7817,13.7883,13.7686,13.7817,48900.0
2012-09-25 15:00:00,20.98,20.99,20.91,20.91,102600.0,13.7752,13.7817,13.7292,13.7292,102600.0
2012-09-25 15:30:00,20.92,20.98,20.91,20.94,205650.0,13.7358,13.7752,13.7292,13.7489,205650.0
2012-09-26 09:30:00,20.97,21.13,20.94,21.12,55200.0,13.7686,13.8736,13.7489,13.8671,55200.0
2012-09-26 10:00:00,21.11,21.19,21.09,21.11,132150.0,13.8605,13.913,13.8474,13.8605,132150.0
2012-09-26 10:30:00,21.1,21.14,21.09,21.11,46650.0,13.8539,13.8802,13.8474,13.8605,46650.0
2012-09-26 11:00:00,21.1,21.17,21.1,21.17,83250.0,13.8539,13.8999,13.8539,13.8999,83250.0
2012-09-26 11:30:00,21.17,21.17,21.11,21.13,34800.0,13.8999,13.8999,13.8605,13.8736,34800.0
2012-09-26 12:00:00,21.13,21.15,21.12,21.15,39600.0,13.8736,13.8868,13.8671,13.8868,39600.0
2012-09-26 12:30:00,21.15,21.16,21.13,21.16,41850.0,13.8868,13.8933,13.8736,13.8933,41850.0
2012-09-26 13:00:00,21.16,21.19,21.13,21.13,22950.0,13.8933,13.913,13.8736,13.8736,22950.0
2012-09-26 13:30:00,21.13,21.13,21.08,21.13,95550.0,13.8736,13.8736,13.8408,13.8736,95550.0
2012-09-26 14:00:00,21.13,21.15,21.13,21.13,29250.0,13.8736,13.8868,13.8736,13.8736,29250.0
2012-09-26 14:30:00,21.12,21.14,21.11,21.13,42900.0,13.8671,13.8802,13.8605,13.8736,42900.0
2012-09-26 15:00:00,21.13,21.15,21.12,21.13,56700.0,13.8736,13.8868,13.8671,13.8736,56700.0
2012-09-26 15:30:00,21.14,21.15,21.08,21.14,180300.0,13.8802,13.8868,13.8408,13.8802,180300.0
2012-09-27 09:30:00,21.17,21.25,21.03,21.04,22050.0,13.8999,13.9524,13.808,13.8146,22050.0
2012-09-27 10:00:00,21.04,21.07,21.01,21.02,18450.0,13.8146,13.8342,13.7949,13.8014,18450.0
2012-09-27 10:30:00,21.01,21.03,20.97,20.97,13800.0,13.7949,13.808,13.7686,13.7686,13800.0
2012-09-27 11:00:00,20.97,21.04,20.97,21.04,18600.0,13.7686,13.8146,13.7686,13.8146,18600.0
2012-09-27 11:30:00,21.03,21.11,21.0,21.11,31200.0,13.808,13.8605,13.7883,13.8605,31200.0
2012-09-27 12:00:00,21.11,21.11,21.03,21.08,29700.0,13.8605,13.8605,13.808,13.8408,29700.0
2012-09-27 12:30:00,21.07,21.07,21.05,21.07,8850.0,13.8342,13.8342,13.8211,13.8342,8850.0
2012-09-27 13:00:00,21.07,21.13,21.07,21.11,25950.0,13.8342,13.8736,13.8342,13.8605,25950.0
2012-09-27 13:30:00,21.11,21.17,21.1,21.13,24750.0,13.8605,13.8999,13.8539,13.8736,24750.0
2012-09-27 14:00:00,21.13,21.15,21.13,21.14,20550.0,13.8736,13.8868,13.8736,13.8802,20550.0
2012-09-27 14:30:00,21.14,21.14,21.09,21.11,25050.0,13.8802,13.8802,13.8474,13.8605,25050.0
2012-09-27 15:00:00,21.11,21.11,21.05,21.06,39600.0,13.8605,13.8605,13.8211,13.8277,39600.0
2012-09-27 15:30:00,21.05,21.06,21.03,21.05,151200.0,13.8211,13.8277,13.808,13.8211,151200.0
2012-09-28 09:30:00,20.98,21.08,20.86,21.03,36600.0,13.7752,13.8408,13.6964,13.808,36600.0
2012-09-28 10:00:00,21.04,21.07,21.01,21.01,51300.0,13.8146,13.8342,13.7949,13.7949,51300.0
2012-09-28 10:30:00,20.99,21.0,20.94,20.97,52950.0,13.7817,13.7883,13.7489,13.7686,52950.0
2012-09-28 11:00:00,20.97,21.03,20.9,20.91,116850.0,13.7686,13.808,13.7226,13.7292,116850.0
2012-09-28 11:30:00,20.92,20.98,20.91,20.96,17100.0,13.7358,13.7752,13.7292,13.762,17100.0
2012-09-28 12:00:00,20.97,21.03,20.95,21.0,24000.0,13.7686,13.808,13.7555,13.7883,24000.0
2012-09-28 12:30:00,21.0,21.02,20.99,21.02,23250.0,13.7883,13.8014,13.7817,13.8014,23250.0
2012-09-28 13:00:00,21.01,21.04,20.98,21.03,30600.0,13.7949,13.8146,13.7752,13.808,30600.0
2012-09-28 13:30:00,21.04,21.09,21.03,21.05,33000.0,13.8146,13.8474,13.808,13.8211,33000.0
2012-09-28 14:00:00,21.06,21.11,21.06,21.09,16650.0,13.8277,13.8605,13.8277,13.8474,16650.0
2012-09-28 14:30:00,21.08,21.13,21.07,21.13,16650.0,13.8408,13.8736,13.8342,13.8736,16650.0
2012-09-28 15:00:00,21.13,21.13,21.08,21.11,37800.0,13.8736,13.8736,13.8408,13.8605,37800.0
2012-09-28 15:30:00,21.11,21.2,21.1,21.17,221550.0,13.8605,13.9196,13.8539,13.8999,221550.0
2012-10-01 09:30:00,21.28,21.28,20.93,20.97,81000.0,13.9721,13.9721,13.7423,13.7686,81000.0
2012-10-01 10:00:00,20.97,21.09,20.97,21.06,60300.0,13.7686,13.8474,13.7686,13.8277,60300.0
2012-10-01 10:30:00,21.07,21.09,20.91,20.97,65100.0,13.8342,13.8474,13.7292,13.7686,65100.0
2012-10-01 11:00:00,20.97,21.01,20.96,20.96,39900.0,13.7686,13.7949,13.762,13.762,39900.0
2012-10-01 11:30:00,20.96,20.97,20.89,20.91,49950.0,13.762,13.7686,13.7161,13.7292,49950.0
2012-10-01 12:00:00,20.91,20.93,20.87,20.87,44100.0,13.7292,13.7423,13.7029,13.7029,44100.0
2012-10-01 12:30:00,20.88,20.89,20.77,20.78,52200.0,13.7095,13.7161,13.6373,13.6438,52200.0
2012-10-01 13:00:00,20.78,20.79,20.73,20.74,57750.0,13.6438,13.6504,13.611,13.6176,57750.0
2012-10-01 13:30:00,20.74,20.75,20.65,20.73,69450.0,13.6176,13.6241,13.5585,13.611,69450.0
2012-10-01 14:00:00,20.73,20.79,20.73,20.79,65100.0,13.611,13.6504,13.611,13.6504,65100.0
2012-10-01 14:30:00,20.79,20.81,20.76,20.8,73500.0,13.6504,13.6635,13.6307,13.657,73500.0
2012-10-01 15:00:00,20.8,20.8,20.67,20.68,121050.0,13.657,13.657,13.5716,13.5782,121050.0
2012-10-01 15:30:00,20.68,20.8,20.67,20.73,268350.0,13.5782,13.657,13.5716,13.611,268350.0
2012-10-02 09:30:00,20.85,20.89,20.78,20.89,41700.0,13.6898,13.7161,13.6438,13.7161,41700.0
2012-10-02 10:00:00,20.87,20.87,20.76,20.78,61500.0,13.7029,13.7029,13.6307,13.6438,61500.0
2012-10-02 10:30:00,20.78,20.84,20.73,20.73,62100.0,13.6438,13.6832,13.611,13.611,62100.0
2012-10-02 11:00:00,20.74,20.82,20.74,20.8,22500.0,13.6176,13.6701,13.6176,13.657,22500.0
2012-10-02 11:30:00,20.8,20.83,20.75,20.79,22650.0,13.657,13.6767,13.6241,13.6504,22650.0
2012-10-02 12:00:00,20.77,20.83,20.77,20.82,27900.0,13.6373,13.6767,13.6373,13.6701,27900.0
2012-10-02 12:30:00,20.82,20.82,20.78,20.79,23550.0,13.6701,13.6701,13.6438,13.6504,23550.0
2012-10-02 13:00:00,20.8,20.81,20.79,20.8,22650.0,13.657,13.6635,13.6504,13.657,22650.0
2012-10-02 13:30:00,20.8,20.85,20.79,20.79,49350.0,13.657,13.6898,13.6504,13.6504,49350.0
2012-10-02 14:00:00,20.8,20.83,20.78,20.79,27450.0,13.657,13.6767,13.6438,13.6504,27450.0
2012-10-02 14:30:00,20.8,20.83,20.79,20.79,43200.0,13.657,13.6767,13.6504,13.6504,43200.0
2012-10-02 15:00:00,20.79,20.81,20.76,20.81,48750.0,13.6504,13.6635,13.6307,13.6635,48750.0
2012-10-02 15:30:00,20.79,20.87,20.79,20.87,125700.0,13.6504,13.7029,13.6504,13.7029,125700.0
2012-10-03 09:30:00,20.94,20.99,20.88,20.91,16050.0,13.7489,13.7817,13.7095,13.7292,16050.0
2012-10-03 10:00:00,20.92,20.97,20.87,20.97,23400.0,13.7358,13.7686,13.7029,13.7686,23400.0
2012-10-03 10:30:00,20.97,21.05,20.96,21.03,110550.0,13.7686,13.8211,13.762,13.808,110550.0
2012-10-03 11:00:00,21.03,21.1,21.03,21.09,22950.0,13.808,13.8539,13.808,13.8474,22950.0
2012-10-03 11:30:00,21.09,21.17,21.07,21.17,36750.0,13.8474,13.8999,13.8342,13.8999,36750.0
2012-10-03 12:00:00,21.16,21.19,21.15,21.18,23400.0,13.8933,13.913,13.8868,13.9065,23400.0
2012-10-03 12:30:00,21.18,21.23,21.18,21.18,58350.0,13.9065,13.9393,13.9065,13.9065,58350.0
2012-10-03 13:00:00,21.19,21.19,21.14,21.15,20550.0,13.913,13.913,13.8802,13.8868,20550.0
2012-10-03 13:30:00,21.16,21.16,21.09,21.11,35850.0,13.8933,13.8933,13.8474,13.8605,35850.0
2012-10-03 14:00:00,21.11,21.11,21.01,21.03,74700.0,13.8605,13.8605,13.7949,13.808,74700.0
2012-10-03 14:30:00,21.01,21.06,21.01,21.03,32400.0,13.7949,13.8277,13.7949,13.808,32400.0
2012-10-03 15:00:00,21.03,21.09,21.01,21.09,38550.0,13.808,13.8474,13.7949,13.8474,38550.0
2012-10-03 15:30:00,21.09,21.11,21.05,21.11,121650.0,13.8474,13.8605,13.8211,13.8605,121650.0
2012-10-04 09:30:00,21.22,21.26,21.17,21.2,28650.0,13.9327,13.959,13.8999,13.9196,28650.0
2012-10-04 10:00:00,21.21,21.33,21.21,21.26,60600.0,13.9262,14.005,13.9262,13.959,60600.0
2012-10-04 10:30:00,21.27,21.31,21.22,21.23,27300.0,13.9656,13.9918,13.9327,13.9393,27300.0
2012-10-04 11:00:00,21.23,21.23,21.13,21.13,42900.0,13.9393,13.9393,13.8736,13.8736,42900.0
2012-10-04 11:30:00,21.13,21.19,21.11,21.19,32550.0,13.8736,13.913,13.8605,13.913,32550.0
2012-10-04 12:00:00,21.19,21.26,21.19,21.25,31350.0,13.913,13.959,13.913,13.9524,31350.0
2012-10-04 12:30:00,21.25,21.31,21.25,21.29,81150.0,13.9524,13.9918,13.9524,13.9787,81150.0
2012-10-04 13:00:00,21.28,21.33,21.27,21.33,20400.0,13.9721,14.005,13.9656,14.005,20400.0
2012-10-04 13:30:00,21.33,21.36,21.31,21.35,27300.0,14.005,14.0247,13.9918,14.0181,27300.0
2012-10-04 14:00:00,21.35,21.35,21.29,21.29,31500.0,14.0181,14.0181,13.9787,13.9787,31500.0
2012-10-04 14:30:00,21.29,21.31,21.25,21.29,28200.0,13.9787,13.9918,13.9524,13.9787,28200.0
2012-10-04 15:00:00,21.29,21.32,21.27,21.31,48900.0,13.9787,13.9984,13.9656,13.9918,48900.0
2012-10-04 15:30:00,21.32,21.36,21.27,21.35,135900.0,13.9984,14.0247,13.9656,14.0181,135900.0
2012-10-05 09:30:00,21.45,21.45,21.31,21.42,38400.0,14.0838,14.0838,13.9918,14.0641,38400.0
2012-10-05 10:00:00,21.42,21.47,21.37,21.47,38850.0,14.0641,14.0969,14.0312,14.0969,38850.0
2012-10-05 10:30:00,21.47,21.53,21.47,21.5,33750.0,14.0969,14.1363,14.0969,14.1166,33750.0
2012-10-05 11:00:00,21.51,21.55,21.5,21.51,33900.0,14.1231,14.1494,14.1166,14.1231,33900.0
2012-10-05 11:30:00,21.5,21.52,21.48,21.49,30150.0,14.1166,14.1297,14.1034,14.11,30150.0
2012-10-05 12:00:00,21.49,21.5,21.42,21.42,25050.0,14.11,14.1166,14.0641,14.0641,25050.0
2012-10-05 12:30:00,21.42,21.45,21.39,21.39,35400.0,14.0641,14.0838,14.0444,14.0444,35400.0
2012-10-05 13:00:00,21.39,21.43,21.37,21.39,27900.0,14.0444,14.0706,14.0312,14.0444,27900.0
2012-10-05 13:30:00,21.39,21.4,21.33,21.36,29100.0,14.0444,14.0509,14.005,14.0247,29100.0
2012-10-05 14:00:00,21.36,21.36,21.31,21.31,22650.0,14.0247,14.0247,13.9918,13.9918,22650.0
2012-10-05 14:30:00,21.32,21.34,21.29,21.3,33900.0,13.9984,14.0115,13.9787,13.9853,33900.0
2012-10-05 15:00:00,21.29,21.31,21.27,21.29,46650.0,13.9787,13.9918,13.9656,13.9787,46650.0
2012-10-05 15:30:00,21.29,21.31,21.27,21.29,116850.0,13.9787,13.9918,13.9656,13.9787,116850.0
2012-10-08 09:30:00,21.22,21.4,21.18,21.21,38400.0,13.9327,14.0509,13.9065,13.9262,38400.0
2012-10-08 10:00:00,21.21,21.27,21.2,21.27,21150.0,13.9262,13.9656,13.9196,13.9656,21150.0
2012-10-08 10:30:00,21.27,21.31,21.27,21.31,15450.0,13.9656,13.9918,13.9656,13.9918,15450.0
2012-10-08 11:00:00,21.3,21.31,21.26,21.27,14400.0,13.9853,13.9918,13.959,13.9656,14400.0
2012-10-08 11:30:00,21.27,21.29,21.24,21.27,34050.0,13.9656,13.9787,13.9459,13.9656,34050.0
2012-10-08 12:00:00,21.29,21.29,21.23,21.25,17700.0,13.9787,13.9787,13.9393,13.9524,17700.0
2012-10-08 12:30:00,21.25,21.26,21.23,21.26,24150.0,13.9524,13.959,13.9393,13.959,24150.0
2012-10-08 13:00:00,21.27,21.31,21.26,21.26,36450.0,13.9656,13.9918,13.959,13.959,36450.0
2012-10-08 13:30:00,21.27,21.29,21.26,21.27,23100.0,13.9656,13.9787,13.959,13.9656,23100.0
2012-10-08 14:00:00,21.27,21.31,21.27,21.3,27000.0,13.9656,13.9918,13.9656,13.9853,27000.0
2012-10-08 14:30:00,21.29,21.3,21.28,21.29,18300.0,13.9787,13.9853,13.9721,13.9787,18300.0
2012-10-08 15:00:00,21.3,21.33,21.29,21.3,42600.0,13.9853,14.005,13.9787,13.9853,42600.0
2012-10-08 15:30:00,21.29,21.31,21.27,21.29,68550.0,13.9787,13.9918,13.9656,13.9787,68550.0
2012-10-09 09:30:00,21.26,21.35,21.22,21.29,19500.0,13.959,14.0181,13.9327,13.9787,19500.0
2012-10-09 10:00:00,21.29,21.37,21.28,21.3,19800.0,13.9787,14.0312,13.9721,13.9853,19800.0
2012-10-09 10:30:00,21.29,21.29,21.16,21.16,20850.0,13.9787,13.9787,13.8933,13.8933,20850.0
2012-10-09 11:00:00,21.15,21.17,21.11,21.14,33300.0,13.8868,13.8999,13.8605,13.8802,33300.0
2012-10-09 11:30:00,21.15,21.18,21.11,21.17,25050.0,13.8868,13.9065,13.8605,13.8999,25050.0
2012-10-09 12:00:00,21.17,21.19,21.11,21.14,40050.0,13.8999,13.913,13.8605,13.8802,40050.0
2012-10-09 12:30:00,21.15,21.16,21.12,21.15,50100.0,13.8868,13.8933,13.8671,13.8868,50100.0
2012-10-09 13:00:00,21.16,21.19,21.15,21.15,28050.0,13.8933,13.913,13.8868,13.8868,28050.0
2012-10-09 13:30:00,21.15,21.19,21.15,21.19,14700.0,13.8868,13.913,13.8868,13.913,14700.0
2012-10-09 14:00:00,21.19,21.22,21.18,21.2,34650.0,13.913,13.9327,13.9065,13.9196,34650.0
2012-10-09 14:30:00,21.2,21.23,21.18,21.21,34350.0,13.9196,13.9393,13.9065,13.9262,34350.0
2012-10-09 15:00:00,21.21,21.23,21.17,21.2,46200.0,13.9262,13.9393,13.8999,13.9196,46200.0
2012-10-09 15:30:00,21.19,21.21,21.17,21.19,91500.0,13.913,13.9262,13.8999,13.913,91500.0
2012-10-10 09:30:00,21.2,21.3,21.11,21.19,50550.0,13.9196,13.9853,13.8605,13.913,50550.0
2012-10-10 10:00:00,21.21,21.31,21.17,21.29,71250.0,13.9262,13.9918,13.8999,13.9787,71250.0
2012-10-10 10:30:00,21.29,21.3,21.19,21.21,67500.0,13.9787,13.9853,13.913,13.9262,67500.0
2012-10-10 11:00:00,21.21,21.22,21.15,21.16,86850.0,13.9262,13.9327,13.8868,13.8933,86850.0
2012-10-10 11:30:00,21.15,21.15,21.07,21.11,40200.0,13.8868,13.8868,13.8342,13.8605,40200.0
2012-10-10 12:00:00,21.11,21.11,21.07,21.07,25500.0,13.8605,13.8605,13.8342,13.8342,25500.0
2012-10-10 12:30:00,21.07,21.09,20.99,21.0,31200.0,13.8342,13.8474,13.7817,13.7883,31200.0
2012-10-10 13:00:00,21.0,21.1,20.99,21.1,55800.0,13.7883,13.8539,13.7817,13.8539,55800.0
2012-10-10 13:30:00,21.09,21.1,21.04,21.05,37200.0,13.8474,13.8539,13.8146,13.8211,37200.0
2012-10-10 14:00:00,21.05,21.07,21.01,21.01,48750.0,13.8211,13.8342,13.7949,13.7949,48750.0
2012-10-10 14:30:00,21.01,21.01,20.97,20.97,52500.0,13.7949,13.7949,13.7686,13.7686,52500.0
2012-10-10 15:00:00,20.97,21.05,20.96,21.05,73350.0,13.7686,13.8211,13.762,13.8211,73350.0
2012-10-10 15:30:00,21.05,21.06,20.99,21.06,130350.0,13.8211,13.8277,13.7817,13.8277,130350.0
2012-10-11 09:30:00,21.15,21.16,21.04,21.05,46800.0,13.8868,13.8933,13.8146,13.8211,46800.0
2012-10-11 10:00:00,21.06,21.13,21.04,21.12,37650.0,13.8277,13.8736,13.8146,13.8671,37650.0
2012-10-11 10:30:00,21.13,21.2,21.1,21.14,43650.0,13.8736,13.9196,13.8539,13.8802,43650.0
2012-10-11 11:00:00,21.14,21.2,21.14,21.18,30150.0,13.8802,13.9196,13.8802,13.9065,30150.0
2012-10-11 11:30:00,21.19,21.19,21.09,21.12,28800.0,13.913,13.913,13.8474,13.8671,28800.0
2012-10-11 12:00:00,21.13,21.14,21.1,21.11,19050.0,13.8736,13.8802,13.8539,13.8605,19050.0
2012-10-11 12:30:00,21.11,21.13,21.09,21.11,39900.0,13.8605,13.8736,13.8474,13.8605,39900.0
2012-10-11 13:00:00,21.11,21.17,21.1,21.15,28200.0,13.8605,13.8999,13.8539,13.8868,28200.0
2012-10-11 13:30:00,21.14,21.17,21.11,21.13,36150.0,13.8802,13.8999,13.8605,13.8736,36150.0
2012-10-11 14:00:00,21.15,21.17,21.14,21.17,21900.0,13.8868,13.8999,13.8802,13.8999,21900.0
2012-10-11 14:30:00,21.16,21.16,21.1,21.11,25200.0,13.8933,13.8933,13.8539,13.8605,25200.0
2012-10-11 15:00:00,21.1,21.14,21.1,21.12,35400.0,13.8539,13.8802,13.8539,13.8671,35400.0
2012-10-11 15:30:00,21.12,21.13,21.05,21.05,106050.0,13.8671,13.8736,13.8211,13.8211,106050.0
2012-10-12 09:30:00,21.03,21.1,20.91,21.02,68850.0,13.808,13.8539,13.7292,13.8014,68850.0
2012-10-12 10:00:00,21.01,21.04,20.97,20.99,28650.0,13.7949,13.8146,13.7686,13.7817,28650.0
2012-10-12 10:30:00,20.99,21.02,20.92,20.92,49050.0,13.7817,13.8014,13.7358,13.7358,49050.0
2012-10-12 11:00:00,20.91,20.91,20.83,20.86,217350.0,13.7292,13.7292,13.6767,13.6964,217350.0
2012-10-12 11:30:00,20.85,20.87,20.81,20.86,47550.0,13.6898,13.7029,13.6635,13.6964,47550.0
2012-10-12 12:00:00,20.86,20.89,20.84,20.87,30150.0,13.6964,13.7161,13.6832,13.7029,30150.0
2012-10-12 12:30:00,20.87,20.93,20.87,20.9,45900.0,13.7029,13.7423,13.7029,13.7226,45900.0
2012-10-12 13:00:00,20.9,20.91,20.88,20.89,25650.0,13.7226,13.7292,13.7095,13.7161,25650.0
2012-10-12 13:30:00,20.88,20.91,20.85,20.91,31500.0,13.7095,13.7292,13.6898,13.7292,31500.0
2012-10-12 14:00:00,20.9,20.91,20.89,20.9,27450.0,13.7226,13.7292,13.7161,13.7226,27450.0
2012-10-12 14:30:00,20.89,20.9,20.86,20.88,34050.0,13.7161,13.7226,13.6964,13.7095,34050.0
2012-10-12 15:00:00,20.87,20.9,20.86,20.89,114450.0,13.7029,13.7226,13.6964,13.7161,114450.0
2012-10-12 15:30:00,20.89,20.9,20.85,20.85,116550.0,13.7161,13.7226,13.6898,13.6898,116550.0
2012-10-15 09:30:00,20.89,20.89,20.75,20.81,29550.0,13.7161,13.7161,13.6241,13.6635,29550.0
2012-10-15 10:00:00,20.81,20.89,20.75,20.86,58500.0,13.6635,13.7161,13.6241,13.6964,58500.0
2012-10-15 10:30:00,20.86,21.01,20.85,21.01,66450.0,13.6964,13.7949,13.6898,13.7949,66450.0
2012-10-15 11:00:00,20.99,21.04,20.98,21.02,53850.0,13.7817,13.8146,13.7752,13.8014,53850.0
2012-10-15 11:30:00,21.02,21.11,21.02,21.07,69300.0,13.8014,13.8605,13.8014,13.8342,69300.0
2012-10-15 12:00:00,21.07,21.14,21.05,21.13,40050.0,13.8342,13.8802,13.8211,13.8736,40050.0
2012-10-15 12:30:00,21.12,21.15,21.11,21.14,25500.0,13.8671,13.8868,13.8605,13.8802,25500.0
2012-10-15 13:00:00,21.13,21.15,21.11,21.11,27600.0,13.8736,13.8868,13.8605,13.8605,27600.0
2012-10-15 13:30:00,21.11,21.14,21.11,21.14,37650.0,13.8605,13.8802,13.8605,13.8802,37650.0
2012-10-15 14:00:00,21.13,21.13,21.08,21.08,24300.0,13.8736,13.8736,13.8408,13.8408,24300.0
2012-10-15 14:30:00,21.07,21.08,21.05,21.07,43200.0,13.8342,13.8408,13.8211,13.8342,43200.0
2012-10-15 15:00:00,21.06,21.09,21.04,21.06,75150.0,13.8277,13.8474,13.8146,13.8277,75150.0
2012-10-15 15:30:00,21.06,21.13,21.03,21.11,118200.0,13.8277,13.8736,13.808,13.8605,118200.0
2012-10-16 09:30:00,21.15,21.2,21.13,21.19,31350.0,13.8868,13.9196,13.8736,13.913,31350.0
2012-10-16 10:00:00,21.19,21.24,21.15,21.18,40350.0,13.913,13.9459,13.8868,13.9065,40350.0
2012-10-16 10:30:00,21.18,21.25,21.17,21.25,17100.0,13.9065,13.9524,13.8999,13.9524,17100.0
2012-10-16 11:00:00,21.27,21.27,21.19,21.2,25350.0,13.9656,13.9656,13.913,13.9196,25350.0
2012-10-16 11:30:00,21.2,21.21,21.11,21.18,34950.0,13.9196,13.9262,13.8605,13.9065,34950.0
2012-10-16 12:00:00,21.18,21.19,21.14,21.16,29550.0,13.9065,13.913,13.8802,13.8933,29550.0
2012-10-16 12:30:00,21.16,21.18,21.15,21.15,29700.0,13.8933,13.9065,13.8868,13.8868,29700.0
2012-10-16 13:00:00,21.15,21.21,21.15,21.21,30150.0,13.8868,13.9262,13.8868,13.9262,30150.0
2012-10-16 13:30:00,21.21,21.22,21.18,21.21,22650.0,13.9262,13.9327,13.9065,13.9262,22650.0
2012-10-16 14:00:00,21.21,21.25,21.2,21.25,39900.0,13.9262,13.9524,13.9196,13.9524,39900.0
2012-10-16 14:30:00,21.25,21.29,21.25,21.29,41100.0,13.9524,13.9787,13.9524,13.9787,41100.0
2012-10-16 15:00:00,21.29,21.32,21.27,21.31,66450.0,13.9787,13.9984,13.9656,13.9918,66450.0
2012-10-16 15:30:00,21.31,21.44,21.31,21.43,226800.0,13.9918,14.0772,13.9918,14.0706,226800.0
2012-10-17 09:30:00,21.45,21.59,21.39,21.59,269550.0,14.0838,14.1757,14.0444,14.1757,269550.0
2012-10-17 10:00:00,21.59,21.73,21.58,21.7,100350.0,14.1757,14.2676,14.1691,14.2479,100350.0
2012-10-17 10:30:00,21.71,21.78,21.7,21.76,87000.0,14.2545,14.3004,14.2479,14.2873,87000.0
2012-10-17 11:00:00,21.76,21.77,21.69,21.75,49050.0,14.2873,14.2939,14.2413,14.2807,49050.0
2012-10-17 11:30:00,21.75,21.76,21.72,21.74,26400.0,14.2807,14.2873,14.261,14.2742,26400.0
2012-10-17 12:00:00,21.73,21.8,21.73,21.79,31500.0,14.2676,14.3136,14.2676,14.307,31500.0
2012-10-17 12:30:00,21.79,21.81,21.79,21.8,29550.0,14.307,14.3201,14.307,14.3136,29550.0
2012-10-17 13:00:00,21.8,21.83,21.8,21.81,29550.0,14.3136,14.3333,14.3136,14.3201,29550.0
2012-10-17 13:30:00,21.81,21.88,21.81,21.86,52050.0,14.3201,14.3661,14.3201,14.353,52050.0
2012-10-17 14:00:00,21.85,21.88,21.8,21.84,38550.0,14.3464,14.3661,14.3136,14.3398,38550.0
2012-10-17 14:30:00,21.83,21.87,21.83,21.86,35700.0,14.3333,14.3595,14.3333,14.353,35700.0
2012-10-17 15:00:00,21.86,21.91,21.85,21.9,58350.0,14.353,14.3858,14.3464,14.3792,58350.0
2012-10-17 15:30:00,21.89,21.95,21.89,21.91,215250.0,14.3726,14.412,14.3726,14.3858,215250.0
2012-10-18 09:30:00,21.93,21.97,21.9,21.95,54450.0,14.3989,14.4252,14.3792,14.412,54450.0
2012-10-18 10:00:00,21.95,21.96,21.89,21.91,127050.0,14.412,14.4186,14.3726,14.3858,127050.0
2012-10-18 10:30:00,21.9,21.94,21.87,21.94,66450.0,14.3792,14.4055,14.3595,14.4055,66450.0
2012-10-18 11:00:00,21.94,22.02,21.93,22.01,285150.0,14.4055,14.458,14.3989,14.4514,285150.0
2012-10-18 11:30:00,22.01,22.03,22.01,22.02,38850.0,14.4514,14.4646,14.4514,14.458,38850.0
2012-10-18 12:00:00,22.03,22.03,21.99,21.99,27450.0,14.4646,14.4646,14.4383,14.4383,27450.0
2012-10-18 12:30:00,21.99,22.04,21.98,22.04,49350.0,14.4383,14.4711,14.4317,14.4711,49350.0
2012-10-18 13:00:00,22.05,22.05,22.03,22.04,27600.0,14.4777,14.4777,14.4646,14.4711,27600.0
2012-10-18 13:30:00,22.04,22.04,22.0,22.0,24300.0,14.4711,14.4711,14.4449,14.4449,24300.0
2012-10-18 14:00:00,22.0,22.04,22.0,22.03,50850.0,14.4449,14.4711,14.4449,14.4646,50850.0
2012-10-18 14:30:00,22.04,22.11,22.03,22.11,74400.0,14.4711,14.5171,14.4646,14.5171,74400.0
2012-10-18 15:00:00,22.11,22.11,22.01,22.01,42600.0,14.5171,14.5171,14.4514,14.4514,42600.0
2012-10-18 15:30:00,22.01,22.08,22.01,22.07,163950.0,14.4514,14.4974,14.4514,14.4908,163950.0
2012-10-19 09:30:00,22.0,22.13,21.97,22.07,57000.0,14.4449,14.5302,14.4252,14.4908,57000.0
2012-10-19 10:00:00,22.07,22.12,22.06,22.11,46650.0,14.4908,14.5237,14.4843,14.5171,46650.0
2012-10-19 10:30:00,22.12,22.24,22.09,22.17,49500.0,14.5237,14.6025,14.504,14.5565,49500.0
2012-10-19 11:00:00,22.17,22.18,22.1,22.15,225000.0,14.5565,14.5631,14.5105,14.5434,225000.0
2012-10-19 11:30:00,22.16,22.16,22.09,22.11,48450.0,14.5499,14.5499,14.504,14.5171,48450.0
2012-10-19 12:00:00,22.1,22.13,21.96,22.02,111600.0,14.5105,14.5302,14.4186,14.458,111600.0
2012-10-19 12:30:00,22.01,22.07,21.99,22.01,32700.0,14.4514,14.4908,14.4383,14.4514,32700.0
2012-10-19 13:00:00,22.01,22.01,21.94,21.94,22350.0,14.4514,14.4514,14.4055,14.4055,22350.0
2012-10-19 13:30:00,21.94,21.94,21.82,21.82,117450.0,14.4055,14.4055,14.3267,14.3267,117450.0
2012-10-19 14:00:00,21.82,21.91,21.82,21.84,39450.0,14.3267,14.3858,14.3267,14.3398,39450.0
2012-10-19 14:30:00,21.85,21.92,21.85,21.89,54000.0,14.3464,14.3923,14.3464,14.3726,54000.0
2012-10-19 15:00:00,21.89,21.95,21.88,21.88,79950.0,14.3726,14.412,14.3661,14.3661,79950.0
2012-10-19 15:30:00,21.88,21.91,21.85,21.91,283800.0,14.3661,14.3858,14.3464,14.3858,283800.0
2012-10-22 09:30:00,21.91,21.91,21.73,21.77,22350.0,14.3858,14.3858,14.2676,14.2939,22350.0
2012-10-22 10:00:00,21.77,21.78,21.72,21.72,23100.0,14.2939,14.3004,14.261,14.261,23100.0
2012-10-22 10:30:00,21.72,21.8,21.69,21.78,24150.0,14.261,14.3136,14.2413,14.3004,24150.0
2012-10-22 11:00:00,21.77,21.79,21.73,21.74,32250.0,14.2939,14.307,14.2676,14.2742,32250.0
2012-10-22 11:30:00,21.75,21.81,21.74,21.76,23400.0,14.2807,14.3201,14.2742,14.2873,23400.0
2012-10-22 12:00:00,21.75,21.76,21.71,21.71,39750.0,14.2807,14.2873,14.2545,14.2545,39750.0
2012-10-22 12:30:00,21.71,21.73,21.68,21.7,17850.0,14.2545,14.2676,14.2348,14.2479,17850.0
2012-10-22 13:00:00,21.69,21.7,21.63,21.66,40950.0,14.2413,14.2479,14.2019,14.2216,40950.0
2012-10-22 13:30:00,21.65,21.68,21.62,21.62,68250.0,14.2151,14.2348,14.1954,14.1954,68250.0
2012-10-22 14:00:00,21.62,21.63,21.56,21.57,36000.0,14.1954,14.2019,14.156,14.1625,36000.0
2012-10-22 14:30:00,21.57,21.61,21.54,21.55,55500.0,14.1625,14.1888,14.1428,14.1494,55500.0
2012-10-22 15:00:00,21.55,21.6,21.55,21.56,49800.0,14.1494,14.1822,14.1494,14.156,49800.0
2012-10-22 15:30:00,21.56,21.62,21.55,21.62,92250.0,14.156,14.1954,14.1494,14.1954,92250.0
2012-10-23 09:30:00,21.52,21.62,21.33,21.35,48150.0,14.1297,14.1954,14.005,14.0181,48150.0
2012-10-23 10:00:00,21.35,21.37,21.3,21.34,81750.0,14.0181,14.0312,13.9853,14.0115,81750.0
2012-10-23 10:30:00,21.33,21.36,21.31,21.34,68250.0,14.005,14.0247,13.9918,14.0115,68250.0
2012-10-23 11:00:00,21.35,21.38,21.32,21.35,35100.0,14.0181,14.0378,13.9984,14.0181,35100.0
2012-10-23 11:30:00,21.36,21.45,21.34,21.42,86100.0,14.0247,14.0838,14.0115,14.0641,86100.0
2012-10-23 12:00:00,21.43,21.45,21.41,21.42,61350.0,14.0706,14.0838,14.0575,14.0641,61350.0
2012-10-23 12:30:00,21.43,21.48,21.41,21.46,26550.0,14.0706,14.1034,14.0575,14.0903,26550.0
2012-10-23 13:00:00,21.46,21.46,21.42,21.46,42150.0,14.0903,14.0903,14.0641,14.0903,42150.0
2012-10-23 13:30:00,21.45,21.47,21.44,21.46,33150.0,14.0838,14.0969,14.0772,14.0903,33150.0
2012-10-23 14:00:00,21.46,21.47,21.43,21.46,39600.0,14.0903,14.0969,14.0706,14.0903,39600.0
2012-10-23 14:30:00,21.46,21.55,21.43,21.53,63600.0,14.0903,14.1494,14.0706,14.1363,63600.0
2012-10-23 15:00:00,21.53,21.54,21.51,21.52,47700.0,14.1363,14.1428,14.1231,14.1297,47700.0
2012-10-23 15:30:00,21.51,21.53,21.45,21.49,124350.0,14.1231,14.1363,14.0838,14.11,124350.0
2012-10-24 09:30:00,21.55,21.61,21.43,21.55,25500.0,14.1494,14.1888,14.0706,14.1494,25500.0
2012-10-24 10:00:00,21.51,21.6,21.49,21.59,27900.0,14.1231,14.1822,14.11,14.1757,27900.0
2012-10-24 10:30:00,21.57,21.65,21.56,21.63,19650.0,14.1625,14.2151,14.156,14.2019,19650.0
2012-10-24 11:00:00,21.63,21.64,21.57,21.6,46500.0,14.2019,14.2085,14.1625,14.1822,46500.0
2012-10-24 11:30:00,21.61,21.61,21.56,21.6,66150.0,14.1888,14.1888,14.156,14.1822,66150.0
2012-10-24 12:00:00,21.6,21.61,21.57,21.6,24750.0,14.1822,14.1888,14.1625,14.1822,24750.0
2012-10-24 12:30:00,21.59,21.61,21.58,21.6,11250.0,14.1757,14.1888,14.1691,14.1822,11250.0
2012-10-24 13:00:00,21.6,21.61,21.59,21.6,8550.0,14.1822,14.1888,14.1757,14.1822,8550.0
2012-10-24 13:30:00,21.6,21.61,21.56,21.57,28950.0,14.1822,14.1888,14.156,14.1625,28950.0
2012-10-24 14:00:00,21.58,21.59,21.53,21.57,25800.0,14.1691,14.1757,14.1363,14.1625,25800.0
2012-10-24 14:30:00,21.57,21.57,21.53,21.53,22650.0,14.1625,14.1625,14.1363,14.1363,22650.0
2012-10-24 15:00:00,21.53,21.53,21.47,21.49,26700.0,14.1363,14.1363,14.0969,14.11,26700.0
2012-10-24 15:30:00,21.49,21.49,21.43,21.47,80700.0,14.11,14.11,14.0706,14.0969,80700.0
2012-10-25 09:30:00,21.71,21.71,21.49,21.53,55200.0,14.2545,14.2545,14.11,14.1363,55200.0
2012-10-25 10:00:00,21.53,21.53,21.45,21.45,21750.0,14.1363,14.1363,14.0838,14.0838,21750.0
2012-10-25 10:30:00,21.45,21.51,21.42,21.5,19500.0,14.0838,14.1231,14.0641,14.1166,19500.0
2012-10-25 11:00:00,21.49,21.58,21.49,21.52,18000.0,14.11,14.1691,14.11,14.1297,18000.0
2012-10-25 11:30:00,21.51,21.54,21.43,21.43,21600.0,14.1231,14.1428,14.0706,14.0706,21600.0
2012-10-25 12:00:00,21.45,21.45,21.41,21.42,16800.0,14.0838,14.0838,14.0575,14.0641,16800.0
2012-10-25 12:30:00,21.42,21.51,21.41,21.5,27600.0,14.0641,14.1231,14.0575,14.1166,27600.0
2012-10-25 13:00:00,21.52,21.55,21.51,21.55,35100.0,14.1297,14.1494,14.1231,14.1494,35100.0
2012-10-25 13:30:00,21.55,21.55,21.49,21.55,54300.0,14.1494,14.1494,14.11,14.1494,54300.0
2012-10-25 14:00:00,21.55,21.57,21.54,21.57,21750.0,14.1494,14.1625,14.1428,14.1625,21750.0
2012-10-25 14:30:00,21.56,21.58,21.56,21.57,16350.0,14.156,14.1691,14.156,14.1625,16350.0
2012-10-25 15:00:00,21.58,21.58,21.5,21.51,57750.0,14.1691,14.1691,14.1166,14.1231,57750.0
2012-10-25 15:30:00,21.52,21.57,21.49,21.57,108750.0,14.1297,14.1625,14.11,14.1625,108750.0
2012-10-26 09:30:00,21.53,21.7,21.53,21.57,33150.0,14.1363,14.2479,14.1363,14.1625,33150.0
2012-10-26 10:00:00,21.58,21.58,21.51,21.51,45300.0,14.1691,14.1691,14.1231,14.1231,45300.0
2012-10-26 10:30:00,21.51,21.55,21.48,21.55,34800.0,14.1231,14.1494,14.1034,14.1494,34800.0
2012-10-26 11:00:00,21.55,21.61,21.53,21.6,31350.0,14.1494,14.1888,14.1363,14.1822,31350.0
2012-10-26 11:30:00,21.6,21.6,21.57,21.58,13800.0,14.1822,14.1822,14.1625,14.1691,13800.0
2012-10-26 12:00:00,21.57,21.57,21.53,21.55,22950.0,14.1625,14.1625,14.1363,14.1494,22950.0
2012-10-26 12:30:00,21.55,21.58,21.53,21.58,44250.0,14.1494,14.1691,14.1363,14.1691,44250.0
2012-10-26 13:00:00,21.57,21.59,21.55,21.57,16350.0,14.1625,14.1757,14.1494,14.1625,16350.0
2012-10-26 13:30:00,21.57,21.57,21.53,21.53,100200.0,14.1625,14.1625,14.1363,14.1363,100200.0
2012-10-26 14:00:00,21.52,21.53,21.5,21.52,22350.0,14.1297,14.1363,14.1166,14.1297,22350.0
2012-10-26 14:30:00,21.51,21.53,21.47,21.5,41100.0,14.1231,14.1363,14.0969,14.1166,41100.0
2012-10-26 15:00:00,21.5,21.55,21.5,21.55,37050.0,14.1166,14.1494,14.1166,14.1494,37050.0
2012-10-26 15:30:00,21.55,21.56,21.48,21.52,121200.0,14.1494,14.156,14.1034,14.1297,121200.0
2012-10-31 09:30:00,21.49,21.65,21.39,21.57,61050.0,14.11,14.2151,14.0444,14.1625,61050.0
2012-10-31 10:00:00,21.56,21.59,21.54,21.55,54000.0,14.156,14.1757,14.1428,14.1494,54000.0
2012-10-31 10:30:00,21.55,21.58,21.51,21.52,57600.0,14.1494,14.1691,14.1231,14.1297,57600.0
2012-10-31 11:00:00,21.53,21.55,21.5,21.53,33300.0,14.1363,14.1494,14.1166,14.1363,33300.0
2012-10-31 11:30:00,21.53,21.57,21.51,21.53,22500.0,14.1363,14.1625,14.1231,14.1363,22500.0
2012-10-31 12:00:00,21.51,21.53,21.43,21.46,39150.0,14.1231,14.1363,14.0706,14.0903,39150.0
2012-10-31 12:30:00,21.45,21.48,21.42,21.45,15450.0,14.0838,14.1034,14.0641,14.0838,15450.0
2012-10-31 13:00:00,21.44,21.47,21.41,21.47,20250.0,14.0772,14.0969,14.0575,14.0969,20250.0
2012-10-31 13:30:00,21.47,21.49,21.45,21.47,10800.0,14.0969,14.11,14.0838,14.0969,10800.0
2012-10-31 14:00:00,21.49,21.52,21.48,21.51,18900.0,14.11,14.1297,14.1034,14.1231,18900.0
2012-10-31 14:30:00,21.52,21.53,21.47,21.48,36300.0,14.1297,14.1363,14.0969,14.1034,36300.0
2012-10-31 15:00:00,21.47,21.52,21.46,21.51,54150.0,14.0969,14.1297,14.0903,14.1231,54150.0
2012-10-31 15:30:00,21.51,21.53,21.49,21.53,138000.0,14.1231,14.1363,14.11,14.1363,138000.0
2012-11-01 09:30:00,21.52,21.64,21.51,21.57,68550.0,14.1297,14.2085,14.1231,14.1625,68550.0
2012-11-01 10:00:00,21.57,21.86,21.57,21.82,73950.0,14.1625,14.353,14.1625,14.3267,73950.0
2012-11-01 10:30:00,21.82,21.85,21.77,21.85,55050.0,14.3267,14.3464,14.2939,14.3464,55050.0
2012-11-01 11:00:00,21.83,21.94,21.8,21.94,53700.0,14.3333,14.4055,14.3136,14.4055,53700.0
2012-11-01 11:30:00,21.95,22.0,21.93,21.95,46200.0,14.412,14.4449,14.3989,14.412,46200.0
2012-11-01 12:00:00,21.94,21.95,21.91,21.93,38250.0,14.4055,14.412,14.3858,14.3989,38250.0
2012-11-01 12:30:00,21.93,21.93,21.85,21.89,38700.0,14.3989,14.3989,14.3464,14.3726,38700.0
2012-11-01 13:00:00,21.87,21.89,21.83,21.87,40200.0,14.3595,14.3726,14.3333,14.3595,40200.0
2012-11-01 13:30:00,21.87,21.89,21.85,21.87,54750.0,14.3595,14.3726,14.3464,14.3595,54750.0
2012-11-01 14:00:00,21.86,21.87,21.77,21.79,31200.0,14.353,14.3595,14.2939,14.307,31200.0
2012-11-01 14:30:00,21.78,21.8,21.75,21.77,13650.0,14.3004,14.3136,14.2807,14.2939,13650.0
2012-11-01 15:00:00,21.77,21.81,21.69,21.69,54600.0,14.2939,14.3201,14.2413,14.2413,54600.0
2012-11-01 15:30:00,21.69,21.78,21.67,21.77,179100.0,14.2413,14.3004,14.2282,14.2939,179100.0
2012-11-02 09:30:00,21.9,21.9,21.74,21.76,20400.0,14.3792,14.3792,14.2742,14.2873,20400.0
2012-11-02 10:00:00,21.76,21.8,21.64,21.67,24300.0,14.2873,14.3136,14.2085,14.2282,24300.0
2012-11-02 10:30:00,21.65,21.68,21.61,21.63,79050.0,14.2151,14.2348,14.1888,14.2019,79050.0
2012-11-02 11:00:00,21.63,21.63,21.59,21.61,19500.0,14.2019,14.2019,14.1757,14.1888,19500.0
2012-11-02 11:30:00,21.61,21.63,21.58,21.58,29700.0,14.1888,14.2019,14.1691,14.1691,29700.0
2012-11-02 12:00:00,21.58,21.63,21.57,21.62,26700.0,14.1691,14.2019,14.1625,14.1954,26700.0
2012-11-02 12:30:00,21.61,21.64,21.61,21.61,27000.0,14.1888,14.2085,14.1888,14.1888,27000.0
2012-11-02 13:00:00,21.6,21.63,21.58,21.58,19650.0,14.1822,14.2019,14.1691,14.1691,19650.0
2012-11-02 13:30:00,21.58,21.59,21.5,21.52,19950.0,14.1691,14.1757,14.1166,14.1297,19950.0
2012-11-02 14:00:00,21.51,21.54,21.48,21.53,12600.0,14.1231,14.1428,14.1034,14.1363,12600.0
2012-11-02 14:30:00,21.53,21.53,21.45,21.49,18600.0,14.1363,14.1363,14.0838,14.11,18600.0
2012-11-02 15:00:00,21.49,21.51,21.47,21.5,20850.0,14.11,14.1231,14.0969,14.1166,20850.0
2012-11-02 15:30:00,21.5,21.5,21.39,21.39,116250.0,14.1166,14.1166,14.0444,14.0444,116250.0
2012-11-05 09:30:00,21.39,21.41,21.33,21.36,74550.0,14.0444,14.0575,14.005,14.0247,74550.0
2012-11-05 10:00:00,21.35,21.37,21.29,21.35,12150.0,14.0181,14.0312,13.9787,14.0181,12150.0
2012-11-05 10:30:00,21.35,21.39,21.33,21.38,12600.0,14.0181,14.0444,14.005,14.0378,12600.0
2012-11-05 11:00:00,21.4,21.41,21.35,21.36,28650.0,14.0509,14.0575,14.0181,14.0247,28650.0
2012-11-05 11:30:00,21.37,21.38,21.33,21.35,27000.0,14.0312,14.0378,14.005,14.0181,27000.0
2012-11-05 12:00:00,21.36,21.39,21.33,21.36,29250.0,14.0247,14.0444,14.005,14.0247,29250.0
2012-11-05 12:30:00,21.35,21.35,21.31,21.33,17100.0,14.0181,14.0181,13.9918,14.005,17100.0
2012-11-05 13:00:00,21.33,21.37,21.33,21.34,21450.0,14.005,14.0312,14.005,14.0115,21450.0
2012-11-05 13:30:00,21.34,21.35,21.31,21.33,37050.0,14.0115,14.0181,13.9918,14.005,37050.0
2012-11-05 14:00:00,21.32,21.33,21.32,21.33,16050.0,13.9984,14.005,13.9984,14.005,16050.0
2012-11-05 14:30:00,21.33,21.34,21.3,21.3,21450.0,14.005,14.0115,13.9853,13.9853,21450.0
2012-11-05 15:00:00,21.31,21.32,21.25,21.27,48750.0,13.9918,13.9984,13.9524,13.9656,48750.0
2012-11-05 15:30:00,21.26,21.27,21.21,21.23,163050.0,13.959,13.9656,13.9262,13.9393,163050.0
2012-11-06 09:30:00,21.26,21.47,21.23,21.47,32850.0,13.959,14.0969,13.9393,14.0969,32850.0
2012-11-06 10:00:00,21.49,21.49,21.38,21.39,26250.0,14.11,14.11,14.0378,14.0444,26250.0
2012-11-06 10:30:00,21.39,21.44,21.37,21.43,15900.0,14.0444,14.0772,14.0312,14.0706,15900.0
2012-11-06 11:00:00,21.41,21.43,21.34,21.34,24750.0,14.0575,14.0706,14.0115,14.0115,24750.0
2012-11-06 11:30:00,21.33,21.44,21.21,21.43,127650.0,14.005,14.0772,13.9262,14.0706,127650.0
2012-11-06 12:00:00,21.43,21.47,21.41,21.45,37200.0,14.0706,14.0969,14.0575,14.0838,37200.0
2012-11-06 12:30:00,21.46,21.47,21.41,21.41,28050.0,14.0903,14.0969,14.0575,14.0575,28050.0
2012-11-06 13:00:00,21.42,21.48,21.4,21.47,21450.0,14.0641,14.1034,14.0509,14.0969,21450.0
2012-11-06 13:30:00,21.48,21.53,21.48,21.51,16800.0,14.1034,14.1363,14.1034,14.1231,16800.0
2012-11-06 14:00:00,21.52,21.53,21.49,21.5,18000.0,14.1297,14.1363,14.11,14.1166,18000.0
2012-11-06 14:30:00,21.51,21.51,21.44,21.46,27000.0,14.1231,14.1231,14.0772,14.0903,27000.0
2012-11-06 15:00:00,21.45,21.45,21.42,21.45,32700.0,14.0838,14.0838,14.0641,14.0838,32700.0
2012-11-06 15:30:00,21.45,21.49,21.43,21.48,79200.0,14.0838,14.11,14.0706,14.1034,79200.0
2012-11-07 09:30:00,21.33,21.39,21.17,21.23,42450.0,14.005,14.0444,13.8999,13.9393,42450.0
2012-11-07 10:00:00,21.24,21.25,20.99,21.01,58950.0,13.9459,13.9524,13.7817,13.7949,58950.0
2012-11-07 10:30:00,21.01,21.04,20.84,20.84,48450.0,13.7949,13.8146,13.6832,13.6832,48450.0
2012-11-07 11:00:00,20.84,20.87,20.71,20.71,34350.0,13.6832,13.7029,13.5979,13.5979,34350.0
2012-11-07 11:30:00,20.72,20.77,20.67,20.73,55200.0,13.6044,13.6373,13.5716,13.611,55200.0
2012-11-07 12:00:00,20.74,20.89,20.73,20.81,70350.0,13.6176,13.7161,13.611,13.6635,70350.0
2012-11-07 12:30:00,20.81,20.98,20.81,20.96,68100.0,13.6635,13.7752,13.6635,13.762,68100.0
2012-11-07 13:00:00,20.95,21.06,20.95,21.03,40050.0,13.7555,13.8277,13.7555,13.808,40050.0
2012-11-07 13:30:00,21.04,21.05,20.98,20.98,30150.0,13.8146,13.8211,13.7752,13.7752,30150.0
2012-11-07 14:00:00,20.97,21.07,20.93,21.05,84150.0,13.7686,13.8342,13.7423,13.8211,84150.0
2012-11-07 14:30:00,21.03,21.07,20.96,20.99,124800.0,13.808,13.8342,13.762,13.7817,124800.0
2012-11-07 15:00:00,20.98,21.0,20.93,20.99,104100.0,13.7752,13.7883,13.7423,13.7817,104100.0
2012-11-07 15:30:00,20.98,21.02,20.94,20.97,162150.0,13.7752,13.8014,13.7489,13.7686,162150.0
2012-11-08 09:30:00,20.84,21.31,20.84,21.24,47550.0,13.6832,13.9918,13.6832,13.9459,47550.0
2012-11-08 10:00:00,21.23,21.25,21.13,21.17,39150.0,13.9393,13.9524,13.8736,13.8999,39150.0
2012-11-08 10:30:00,21.17,21.26,21.14,21.19,51450.0,13.8999,13.959,13.8802,13.913,51450.0
2012-11-08 11:00:00,21.19,21.37,21.19,21.36,67500.0,13.913,14.0312,13.913,14.0247,67500.0
2012-11-08 11:30:00,21.37,21.39,21.25,21.37,45900.0,14.0312,14.0444,13.9524,14.0312,45900.0
2012-11-08 12:00:00,21.37,21.47,21.34,21.45,36300.0,14.0312,14.0969,14.0115,14.0838,36300.0
2012-11-08 12:30:00,21.44,21.46,21.42,21.43,27300.0,14.0772,14.0903,14.0641,14.0706,27300.0
2012-11-08 13:00:00,21.44,21.53,21.36,21.36,68250.0,14.0772,14.1363,14.0247,14.0247,68250.0
2012-11-08 13:30:00,21.37,21.41,21.32,21.41,42150.0,14.0312,14.0575,13.9984,14.0575,42150.0
2012-11-08 14:00:00,21.41,21.43,21.36,21.39,41850.0,14.0575,14.0706,14.0247,14.0444,41850.0
2012-11-08 14:30:00,21.39,21.43,21.38,21.39,35100.0,14.0444,14.0706,14.0378,14.0444,35100.0
2012-11-08 15:00:00,21.39,21.4,21.21,21.24,87300.0,14.0444,14.0509,13.9262,13.9459,87300.0
2012-11-08 15:30:00,21.25,21.27,20.98,21.05,311850.0,13.9524,13.9656,13.7752,13.8211,311850.0
2012-11-09 09:30:00,20.9,20.92,20.71,20.86,42600.0,13.7226,13.7358,13.5979,13.6964,42600.0
2012-11-09 10:00:00,20.83,20.87,20.78,20.85,27600.0,13.6767,13.7029,13.6438,13.6898,27600.0
2012-11-09 10:30:00,20.85,20.9,20.81,20.89,36600.0,13.6898,13.7226,13.6635,13.7161,36600.0
2012-11-09 11:00:00,20.9,20.93,20.84,20.87,29250.0,13.7226,13.7423,13.6832,13.7029,29250.0
2012-11-09 11:30:00,20.87,21.03,20.85,21.03,52500.0,13.7029,13.808,13.6898,13.808,52500.0
2012-11-09 12:00:00,21.03,21.08,21.0,21.05,35400.0,13.808,13.8408,13.7883,13.8211,35400.0
2012-11-09 12:30:00,21.04,21.11,21.0,21.04,28200.0,13.8146,13.8605,13.7883,13.8146,28200.0
2012-11-09 13:00:00,21.05,21.11,21.01,21.03,45000.0,13.8211,13.8605,13.7949,13.808,45000.0
2012-11-09 13:30:00,21.03,21.07,21.01,21.06,44250.0,13.808,13.8342,13.7949,13.8277,44250.0
2012-11-09 14:00:00,21.07,21.11,21.02,21.1,37950.0,13.8342,13.8605,13.8014,13.8539,37950.0
2012-11-09 14:30:00,21.11,21.13,21.05,21.08,58500.0,13.8605,13.8736,13.8211,13.8408,58500.0
2012-11-09 15:00:00,21.08,21.1,21.05,21.08,81000.0,13.8408,13.8539,13.8211,13.8408,81000.0
2012-11-09 15:30:00,21.08,21.1,21.0,21.01,105600.0,13.8408,13.8539,13.7883,13.7949,105600.0
2012-11-12 09:30:00,21.01,21.09,20.84,20.85,33000.0,13.7949,13.8474,13.6832,13.6898,33000.0
2012-11-12 10:00:00,20.82,20.98,20.78,20.97,51300.0,13.6701,13.7752,13.6438,13.7686,51300.0
2012-11-12 10:30:00,20.97,20.97,20.93,20.95,26400.0,13.7686,13.7686,13.7423,13.7555,26400.0
2012-11-12 11:00:00,20.94,20.99,20.93,20.98,24150.0,13.7489,13.7817,13.7423,13.7752,24150.0
2012-11-12 11:30:00,20.98,20.98,20.91,20.93,39300.0,13.7752,13.7752,13.7292,13.7423,39300.0
2012-11-12 12:00:00,20.93,20.95,20.91,20.94,31800.0,13.7423,13.7555,13.7292,13.7489,31800.0
2012-11-12 12:30:00,20.95,20.99,20.94,20.97,34800.0,13.7555,13.7817,13.7489,13.7686,34800.0
2012-11-12 13:00:00,20.97,20.97,20.91,20.93,39150.0,13.7686,13.7686,13.7292,13.7423,39150.0
2012-11-12 13:30:00,20.93,20.93,20.89,20.92,34500.0,13.7423,13.7423,13.7161,13.7358,34500.0
2012-11-12 14:00:00,20.92,20.98,20.9,20.96,24750.0,13.7358,13.7752,13.7226,13.762,24750.0
2012-11-12 14:30:00,20.96,20.98,20.94,20.97,19350.0,13.762,13.7752,13.7489,13.7686,19350.0
2012-11-12 15:00:00,20.98,20.99,20.9,20.91,43500.0,13.7752,13.7817,13.7226,13.7292,43500.0
2012-11-12 15:30:00,20.91,20.91,20.84,20.85,125550.0,13.7292,13.7292,13.6832,13.6898,125550.0
2012-11-13 09:30:00,20.74,20.83,20.69,20.81,20550.0,13.6176,13.6767,13.5847,13.6635,20550.0
2012-11-13 10:00:00,20.81,20.92,20.79,20.89,18600.0,13.6635,13.7358,13.6504,13.7161,18600.0
2012-11-13 10:30:00,20.91,20.95,20.87,20.92,59100.0,13.7292,13.7555,13.7029,13.7358,59100.0
2012-11-13 11:00:00,20.92,20.97,20.83,20.84,194400.0,13.7358,13.7686,13.6767,13.6832,194400.0
2012-11-13 11:30:00,20.86,20.93,20.84,20.93,95100.0,13.6964,13.7423,13.6832,13.7423,95100.0
2012-11-13 12:00:00,20.93,20.98,20.92,20.97,24300.0,13.7423,13.7752,13.7358,13.7686,24300.0
2012-11-13 12:30:00,20.97,20.97,20.91,20.93,22950.0,13.7686,13.7686,13.7292,13.7423,22950.0
2012-11-13 13:00:00,20.92,20.97,20.92,20.95,47850.0,13.7358,13.7686,13.7358,13.7555,47850.0
2012-11-13 13:30:00,20.95,20.96,20.92,20.95,23550.0,13.7555,13.762,13.7358,13.7555,23550.0
2012-11-13 14:00:00,20.95,20.97,20.92,20.94,48450.0,13.7555,13.7686,13.7358,13.7489,48450.0
2012-11-13 14:30:00,20.94,20.95,20.89,20.95,27300.0,13.7489,13.7555,13.7161,13.7555,27300.0
2012-11-13 15:00:00,20.94,20.95,20.85,20.85,70050.0,13.7489,13.7555,13.6898,13.6898,70050.0
2012-11-13 15:30:00,20.85,20.88,20.77,20.78,112350.0,13.6898,13.7095,13.6373,13.6438,112350.0
2012-11-14 09:30:00,20.77,20.82,20.67,20.76,32850.0,13.6373,13.6701,13.5716,13.6307,32850.0
2012-11-14 10:00:00,20.75,20.77,20.67,20.69,20400.0,13.6241,13.6373,13.5716,13.5847,20400.0
2012-11-14 10:30:00,20.67,20.69,20.55,20.56,26250.0,13.5716,13.5847,13.4928,13.4994,26250.0
2012-11-14 11:00:00,20.57,20.59,20.55,20.57,24900.0,13.506,13.5191,13.4928,13.506,24900.0
2012-11-14 11:30:00,20.57,20.61,20.52,20.59,44400.0,13.506,13.5322,13.4731,13.5191,44400.0
2012-11-14 12:00:00,20.57,20.57,20.51,20.53,29700.0,13.506,13.506,13.4666,13.4797,29700.0
2012-11-14 12:30:00,20.53,20.55,20.48,20.51,46500.0,13.4797,13.4928,13.4469,13.4666,46500.0
2012-11-14 13:00:00,20.51,20.58,20.5,20.57,33150.0,13.4666,13.5125,13.46,13.506,33150.0
2012-11-14 13:30:00,20.57,20.62,20.55,20.61,39600.0,13.506,13.5388,13.4928,13.5322,39600.0
2012-11-14 14:00:00,20.62,20.65,20.55,20.63,54300.0,13.5388,13.5585,13.4928,13.5454,54300.0
2012-11-14 14:30:00,20.61,20.63,20.59,20.6,55200.0,13.5322,13.5454,13.5191,13.5257,55200.0
2012-11-14 15:00:00,20.59,20.59,20.46,20.51,51000.0,13.5191,13.5191,13.4337,13.4666,51000.0
2012-11-14 15:30:00,20.51,20.58,20.49,20.57,268500.0,13.4666,13.5125,13.4534,13.506,268500.0
2012-11-15 09:30:00,20.52,20.63,20.44,20.45,29550.0,13.4731,13.5454,13.4206,13.4272,29550.0
2012-11-15 10:00:00,20.41,20.57,20.38,20.51,32250.0,13.4009,13.506,13.3812,13.4666,32250.0
2012-11-15 10:30:00,20.52,20.53,20.44,20.46,26550.0,13.4731,13.4797,13.4206,13.4337,26550.0
2012-11-15 11:00:00,20.45,20.49,20.42,20.43,57000.0,13.4272,13.4534,13.4075,13.414,57000.0
2012-11-15 11:30:00,20.43,20.46,20.35,20.37,32550.0,13.414,13.4337,13.3615,13.3746,32550.0
2012-11-15 12:00:00,20.37,20.38,20.22,20.22,64200.0,13.3746,13.3812,13.2762,13.2762,64200.0
2012-11-15 12:30:00,20.22,20.28,20.21,20.23,29850.0,13.2762,13.3155,13.2696,13.2827,29850.0
2012-11-15 13:00:00,20.23,20.28,20.22,20.27,24600.0,13.2827,13.3155,13.2762,13.309,24600.0
2012-11-15 13:30:00,20.26,20.31,20.24,20.29,44400.0,13.3024,13.3352,13.2893,13.3221,44400.0
2012-11-15 14:00:00,20.29,20.29,20.25,20.29,39750.0,13.3221,13.3221,13.2958,13.3221,39750.0
2012-11-15 14:30:00,20.29,20.31,20.27,20.3,67950.0,13.3221,13.3352,13.309,13.3287,67950.0
2012-11-15 15:00:00,20.29,20.3,20.23,20.25,110400.0,13.3221,13.3287,13.2827,13.2958,110400.0
2012-11-15 15:30:00,20.25,20.34,20.23,20.33,221400.0,13.2958,13.3549,13.2827,13.3484,221400.0
2012-11-16 09:30:00,20.29,20.34,20.19,20.24,34200.0,13.3221,13.3549,13.2565,13.2893,34200.0
2012-11-16 10:00:00,20.24,20.27,20.13,20.27,66000.0,13.2893,13.309,13.2171,13.309,66000.0
2012-11-16 10:30:00,20.27,20.3,20.18,20.18,37050.0,13.309,13.3287,13.2499,13.2499,37050.0
2012-11-16 11:00:00,20.18,20.21,20.11,20.11,46350.0,13.2499,13.2696,13.2039,13.2039,46350.0
2012-11-16 11:30:00,20.11,20.33,20.1,20.33,71100.0,13.2039,13.3484,13.1974,13.3484,71100.0
2012-11-16 12:00:00,20.33,20.33,20.28,20.3,42900.0,13.3484,13.3484,13.3155,13.3287,42900.0
2012-11-16 12:30:00,20.31,20.35,20.29,20.3,42900.0,13.3352,13.3615,13.3221,13.3287,42900.0
2012-11-16 13:00:00,20.3,20.3,20.25,20.28,18300.0,13.3287,13.3287,13.2958,13.3155,18300.0
2012-11-16 13:30:00,20.29,20.41,20.28,20.39,61200.0,13.3221,13.4009,13.3155,13.3878,61200.0
2012-11-16 14:00:00,20.39,20.41,20.35,20.37,31050.0,13.3878,13.4009,13.3615,13.3746,31050.0
2012-11-16 14:30:00,20.37,20.39,20.33,20.39,32250.0,13.3746,13.3878,13.3484,13.3878,32250.0
2012-11-16 15:00:00,20.38,20.39,20.35,20.39,46650.0,13.3812,13.3878,13.3615,13.3878,46650.0
2012-11-16 15:30:00,20.39,20.5,20.39,20.5,133950.0,13.3878,13.46,13.3878,13.46,133950.0
2012-11-19 09:30:00,20.71,20.81,20.59,20.78,118800.0,13.5979,13.6635,13.5191,13.6438,118800.0
2012-11-19 10:00:00,20.78,20.92,20.78,20.89,106800.0,13.6438,13.7358,13.6438,13.7161,106800.0
2012-11-19 10:30:00,20.88,20.91,20.85,20.89,46950.0,13.7095,13.7292,13.6898,13.7161,46950.0
2012-11-19 11:00:00,20.89,21.03,20.88,21.01,117750.0,13.7161,13.808,13.7095,13.7949,117750.0
2012-11-19 11:30:00,21.02,21.13,21.01,21.12,78900.0,13.8014,13.8736,13.7949,13.8671,78900.0
2012-11-19 12:00:00,21.12,21.17,21.09,21.09,37800.0,13.8671,13.8999,13.8474,13.8474,37800.0
2012-11-19 12:30:00,21.09,21.1,21.06,21.09,46050.0,13.8474,13.8539,13.8277,13.8474,46050.0
2012-11-19 13:00:00,21.08,21.09,21.04,21.07,33600.0,13.8408,13.8474,13.8146,13.8342,33600.0
2012-11-19 13:30:00,21.07,21.08,21.01,21.01,46350.0,13.8342,13.8408,13.7949,13.7949,46350.0
2012-11-19 14:00:00,21.01,21.02,20.97,21.01,179550.0,13.7949,13.8014,13.7686,13.7949,179550.0
2012-11-19 14:30:00,20.99,21.09,20.99,21.05,51600.0,13.7817,13.8474,13.7817,13.8211,51600.0
2012-11-19 15:00:00,21.05,21.07,21.01,21.01,54150.0,13.8211,13.8342,13.7949,13.7949,54150.0
2012-11-19 15:30:00,21.01,21.09,20.97,21.09,214800.0,13.7949,13.8474,13.7686,13.8474,214800.0
2012-11-20 09:30:00,21.16,21.29,21.05,21.06,47850.0,13.8933,13.9787,13.8211,13.8277,47850.0
2012-11-20 10:00:00,21.06,21.07,20.96,20.98,40350.0,13.8277,13.8342,13.762,13.7752,40350.0
2012-11-20 10:30:00,20.98,21.07,20.97,21.03,27750.0,13.7752,13.8342,13.7686,13.808,27750.0
2012-11-20 11:00:00,21.03,21.1,21.0,21.07,39300.0,13.808,13.8539,13.7883,13.8342,39300.0
2012-11-20 11:30:00,21.08,21.14,21.07,21.12,33150.0,13.8408,13.8802,13.8342,13.8671,33150.0
2012-11-20 12:00:00,21.13,21.13,21.07,21.09,28950.0,13.8736,13.8736,13.8342,13.8474,28950.0
2012-11-20 12:30:00,21.09,21.13,21.08,21.11,22500.0,13.8474,13.8736,13.8408,13.8605,22500.0
2012-11-20 13:00:00,21.12,21.12,20.98,20.99,30750.0,13.8671,13.8671,13.7752,13.7817,30750.0
2012-11-20 13:30:00,20.97,21.09,20.97,21.07,25050.0,13.7686,13.8474,13.7686,13.8342,25050.0
2012-11-20 14:00:00,21.07,21.08,21.02,21.08,56700.0,13.8342,13.8408,13.8014,13.8408,56700.0
2012-11-20 14:30:00,21.09,21.12,21.07,21.1,33450.0,13.8474,13.8671,13.8342,13.8539,33450.0
2012-11-20 15:00:00,21.11,21.15,21.1,21.14,40350.0,13.8605,13.8868,13.8539,13.8802,40350.0
2012-11-20 15:30:00,21.13,21.18,21.12,21.17,99750.0,13.8736,13.9065,13.8671,13.8999,99750.0
2012-11-21 09:30:00,21.27,21.27,21.14,21.17,30150.0,13.9656,13.9656,13.8802,13.8999,30150.0
2012-11-21 10:00:00,21.15,21.26,21.13,21.25,39900.0,13.8868,13.959,13.8736,13.9524,39900.0
2012-11-21 10:30:00,21.25,21.26,21.21,21.21,21450.0,13.9524,13.959,13.9262,13.9262,21450.0
2012-11-21 11:00:00,21.21,21.26,21.19,21.23,27300.0,13.9262,13.959,13.913,13.9393,27300.0
2012-11-21 11:30:00,21.23,21.28,21.23,21.25,35250.0,13.9393,13.9721,13.9393,13.9524,35250.0
2012-11-21 12:00:00,21.25,21.27,21.23,21.25,19950.0,13.9524,13.9656,13.9393,13.9524,19950.0
2012-11-21 12:30:00,21.26,21.26,21.21,21.23,39600.0,13.959,13.959,13.9262,13.9393,39600.0
2012-11-21 13:00:00,21.23,21.24,21.21,21.21,20100.0,13.9393,13.9459,13.9262,13.9262,20100.0
2012-11-21 13:30:00,21.21,21.21,21.13,21.17,26850.0,13.9262,13.9262,13.8736,13.8999,26850.0
2012-11-21 14:00:00,21.17,21.18,21.13,21.13,34200.0,13.8999,13.9065,13.8736,13.8736,34200.0
2012-11-21 14:30:00,21.13,21.17,21.12,21.13,34200.0,13.8736,13.8999,13.8671,13.8736,34200.0
2012-11-21 15:00:00,21.14,21.25,21.13,21.21,47550.0,13.8802,13.9524,13.8736,13.9262,47550.0
2012-11-21 15:30:00,21.21,21.21,21.15,21.17,108750.0,13.9262,13.9262,13.8868,13.8999,108750.0
2012-11-23 09:30:00,21.18,21.33,21.11,21.16,40950.0,13.9065,14.005,13.8605,13.8933,40950.0
2012-11-23 10:00:00,21.17,21.3,21.17,21.27,61200.0,13.8999,13.9853,13.8999,13.9656,61200.0
2012-11-23 10:30:00,21.26,21.27,21.18,21.18,24900.0,13.959,13.9656,13.9065,13.9065,24900.0
2012-11-23 11:00:00,21.19,21.24,21.17,21.21,31950.0,13.913,13.9459,13.8999,13.9262,31950.0
2012-11-23 11:30:00,21.21,21.22,21.11,21.13,27900.0,13.9262,13.9327,13.8605,13.8736,27900.0
2012-11-23 12:00:00,21.15,21.17,21.1,21.12,56550.0,13.8868,13.8999,13.8539,13.8671,56550.0
2012-11-23 12:30:00,21.12,21.19,21.11,21.19,70050.0,13.8671,13.913,13.8605,13.913,70050.0
2012-11-26 09:30:00,21.19,21.38,21.19,21.37,48750.0,13.913,14.0378,13.913,14.0312,48750.0
2012-11-26 10:00:00,21.39,21.53,21.37,21.51,65850.0,14.0444,14.1363,14.0312,14.1231,65850.0
2012-11-26 10:30:00,21.51,21.59,21.49,21.52,52200.0,14.1231,14.1757,14.11,14.1297,52200.0
2012-11-26 11:00:00,21.53,21.58,21.51,21.57,41100.0,14.1363,14.1691,14.1231,14.1625,41100.0
2012-11-26 11:30:00,21.57,21.59,21.54,21.58,46200.0,14.1625,14.1757,14.1428,14.1691,46200.0
2012-11-26 12:00:00,21.58,21.64,21.57,21.6,61200.0,14.1691,14.2085,14.1625,14.1822,61200.0
2012-11-26 12:30:00,21.6,21.68,21.59,21.67,60900.0,14.1822,14.2348,14.1757,14.2282,60900.0
2012-11-26 13:00:00,21.67,21.73,21.65,21.67,59700.0,14.2282,14.2676,14.2151,14.2282,59700.0
2012-11-26 13:30:00,21.67,21.67,21.59,21.6,43200.0,14.2282,14.2282,14.1757,14.1822,43200.0
2012-11-26 14:00:00,21.59,21.62,21.58,21.59,41850.0,14.1757,14.1954,14.1691,14.1757,41850.0
2012-11-26 14:30:00,21.59,21.63,21.58,21.62,42600.0,14.1757,14.2019,14.1691,14.1954,42600.0
2012-11-26 15:00:00,21.61,21.67,21.59,21.66,85950.0,14.1888,14.2282,14.1757,14.2216,85950.0
2012-11-26 15:30:00,21.65,21.71,21.61,21.69,182100.0,14.2151,14.2545,14.1888,14.2413,182100.0
2012-11-27 09:30:00,21.73,21.79,21.57,21.79,39150.0,14.2676,14.307,14.1625,14.307,39150.0
2012-11-27 10:00:00,21.79,21.83,21.74,21.75,46200.0,14.307,14.3333,14.2742,14.2807,46200.0
2012-11-27 10:30:00,21.77,21.77,21.7,21.72,61800.0,14.2939,14.2939,14.2479,14.261,61800.0
2012-11-27 11:00:00,21.73,21.75,21.71,21.73,39450.0,14.2676,14.2807,14.2545,14.2676,39450.0
2012-11-27 11:30:00,21.74,21.82,21.74,21.81,27600.0,14.2742,14.3267,14.2742,14.3201,27600.0
2012-11-27 12:00:00,21.81,21.83,21.79,21.83,60300.0,14.3201,14.3333,14.307,14.3333,60300.0
2012-11-27 12:30:00,21.83,21.85,21.79,21.85,39600.0,14.3333,14.3464,14.307,14.3464,39600.0
2012-11-27 13:00:00,21.84,21.89,21.79,21.84,117000.0,14.3398,14.3726,14.307,14.3398,117000.0
2012-11-27 13:30:00,21.85,21.89,21.84,21.88,40950.0,14.3464,14.3726,14.3398,14.3661,40950.0
2012-11-27 14:00:00,21.87,21.97,21.87,21.89,64800.0,14.3595,14.4252,14.3595,14.3726,64800.0
2012-11-27 14:30:00,21.88,21.95,21.85,21.95,51750.0,14.3661,14.412,14.3464,14.412,51750.0
2012-11-27 15:00:00,21.95,22.01,21.93,21.99,104250.0,14.412,14.4514,14.3989,14.4383,104250.0
2012-11-27 15:30:00,21.99,22.0,21.93,21.94,151500.0,14.4383,14.4449,14.3989,14.4055,151500.0
2012-11-28 09:30:00,21.8,21.89,21.61,21.69,69300.0,14.3136,14.3726,14.1888,14.2413,69300.0
2012-11-28 10:00:00,21.69,21.81,21.57,21.75,182250.0,14.2413,14.3201,14.1625,14.2807,182250.0
2012-11-28 10:30:00,21.75,21.89,21.75,21.87,47550.0,14.2807,14.3726,14.2807,14.3595,47550.0
2012-11-28 11:00:00,21.87,21.95,21.85,21.93,47700.0,14.3595,14.412,14.3464,14.3989,47700.0
2012-11-28 11:30:00,21.93,21.97,21.91,21.96,42600.0,14.3989,14.4252,14.3858,14.4186,42600.0
2012-11-28 12:00:00,21.96,22.04,21.89,22.02,57150.0,14.4186,14.4711,14.3726,14.458,57150.0
2012-11-28 12:30:00,22.03,22.05,21.89,21.9,139050.0,14.4646,14.4777,14.3726,14.3792,139050.0
2012-11-28 13:00:00,21.89,21.9,21.83,21.88,86850.0,14.3726,14.3792,14.3333,14.3661,86850.0
2012-11-28 13:30:00,21.87,21.89,21.77,21.8,116400.0,14.3595,14.3726,14.2939,14.3136,116400.0
2012-11-28 14:00:00,21.8,21.87,21.77,21.87,126000.0,14.3136,14.3595,14.2939,14.3595,126000.0
2012-11-28 14:30:00,21.87,21.89,21.85,21.89,70350.0,14.3595,14.3726,14.3464,14.3726,70350.0
2012-11-28 15:00:00,21.88,21.93,21.86,21.93,62100.0,14.3661,14.3989,14.353,14.3989,62100.0
2012-11-28 15:30:00,21.93,21.96,21.91,21.95,159750.0,14.3989,14.4186,14.3858,14.412,159750.0
2012-11-29 09:30:00,22.1,22.11,21.99,22.1,55800.0,14.5105,14.5171,14.4383,14.5105,55800.0
2012-11-29 10:00:00,22.13,22.19,22.06,22.07,43350.0,14.5302,14.5696,14.4843,14.4908,43350.0
2012-11-29 10:30:00,22.07,22.16,22.02,22.13,193800.0,14.4908,14.5499,14.458,14.5302,193800.0
2012-11-29 11:00:00,22.13,22.16,22.1,22.13,80400.0,14.5302,14.5499,14.5105,14.5302,80400.0
2012-11-29 11:30:00,22.14,22.16,22.02,22.11,206100.0,14.5368,14.5499,14.458,14.5171,206100.0
2012-11-29 12:00:00,22.11,22.21,22.11,22.15,52050.0,14.5171,14.5828,14.5171,14.5434,52050.0
2012-11-29 12:30:00,22.15,22.19,22.12,22.19,261300.0,14.5434,14.5696,14.5237,14.5696,261300.0
2012-11-29 13:00:00,22.18,22.25,22.17,22.23,39600.0,14.5631,14.609,14.5565,14.5959,39600.0
2012-11-29 13:30:00,22.23,22.26,22.19,22.23,51900.0,14.5959,14.6156,14.5696,14.5959,51900.0
2012-11-29 14:00:00,22.23,22.25,22.19,22.2,40950.0,14.5959,14.609,14.5696,14.5762,40950.0
2012-11-29 14:30:00,22.19,22.24,22.19,22.23,34200.0,14.5696,14.6025,14.5696,14.5959,34200.0
2012-11-29 15:00:00,22.23,22.25,22.13,22.17,216300.0,14.5959,14.609,14.5302,14.5565,216300.0
2012-11-29 15:30:00,22.17,22.24,22.17,22.24,114900.0,14.5565,14.6025,14.5565,14.6025,114900.0
2012-11-30 09:30:00,22.25,22.33,22.13,22.29,35400.0,14.609,14.6615,14.5302,14.6353,35400.0
2012-11-30 10:00:00,22.31,22.33,22.28,22.33,21300.0,14.6484,14.6615,14.6287,14.6615,21300.0
2012-11-30 10:30:00,22.3,22.33,22.23,22.29,14550.0,14.6418,14.6615,14.5959,14.6353,14550.0
2012-11-30 11:00:00,22.29,22.32,22.24,22.28,25500.0,14.6353,14.655,14.6025,14.6287,25500.0
2012-11-30 11:30:00,22.28,22.3,22.25,22.26,322650.0,14.6287,14.6418,14.609,14.6156,322650.0
2012-11-30 12:00:00,22.26,22.27,22.21,22.23,13950.0,14.6156,14.6222,14.5828,14.5959,13950.0
2012-11-30 12:30:00,22.25,22.26,22.15,22.17,39900.0,14.609,14.6156,14.5434,14.5565,39900.0
2012-11-30 13:00:00,22.17,22.2,22.17,22.18,25350.0,14.5565,14.5762,14.5565,14.5631,25350.0
2012-11-30 13:30:00,22.18,22.18,22.11,22.13,25050.0,14.5631,14.5631,14.5171,14.5302,25050.0
2012-11-30 14:00:00,22.14,22.15,22.11,22.13,37350.0,14.5368,14.5434,14.5171,14.5302,37350.0
2012-11-30 14:30:00,22.12,22.14,22.07,22.12,23700.0,14.5237,14.5368,14.4908,14.5237,23700.0
2012-11-30 15:00:00,22.11,22.16,22.09,22.15,39900.0,14.5171,14.5499,14.504,14.5434,39900.0
2012-11-30 15:30:00,22.15,22.17,22.05,22.14,344250.0,14.5434,14.5565,14.4777,14.5368,344250.0
2012-12-03 09:30:00,22.17,22.17,21.93,21.96,81300.0,14.5565,14.5565,14.3989,14.4186,81300.0
2012-12-03 10:00:00,21.96,22.06,21.93,21.99,176250.0,14.4186,14.4843,14.3989,14.4383,176250.0
2012-12-03 10:30:00,22.0,22.08,21.96,22.06,125250.0,14.4449,14.4974,14.4186,14.4843,125250.0
2012-12-03 11:00:00,22.06,22.09,22.02,22.08,101850.0,14.4843,14.504,14.458,14.4974,101850.0
2012-12-03 11:30:00,22.08,22.18,22.06,22.18,77250.0,14.4974,14.5631,14.4843,14.5631,77250.0
2012-12-03 12:00:00,22.18,22.23,22.15,22.21,24000.0,14.5631,14.5959,14.5434,14.5828,24000.0
2012-12-03 12:30:00,22.21,22.23,22.18,22.18,26850.0,14.5828,14.5959,14.5631,14.5631,26850.0
2012-12-03 13:00:00,22.17,22.2,22.13,22.19,24300.0,14.5565,14.5762,14.5302,14.5696,24300.0
2012-12-03 13:30:00,22.19,22.19,22.11,22.14,31500.0,14.5696,14.5696,14.5171,14.5368,31500.0
2012-12-03 14:00:00,22.14,22.21,22.14,22.19,38550.0,14.5368,14.5828,14.5368,14.5696,38550.0
2012-12-03 14:30:00,22.19,22.26,22.16,22.26,44550.0,14.5696,14.6156,14.5499,14.6156,44550.0
2012-12-03 15:00:00,22.26,22.29,22.19,22.25,70200.0,14.6156,14.6353,14.5696,14.609,70200.0
2012-12-03 15:30:00,22.25,22.25,22.13,22.15,231900.0,14.609,14.609,14.5302,14.5434,231900.0
2012-12-04 09:30:00,22.13,22.29,22.06,22.13,84000.0,14.5302,14.6353,14.4843,14.5302,84000.0
2012-12-04 10:00:00,22.12,22.17,22.07,22.07,67950.0,14.5237,14.5565,14.4908,14.4908,67950.0
2012-12-04 10:30:00,22.08,22.1,22.05,22.06,67650.0,14.4974,14.5105,14.4777,14.4843,67650.0
2012-12-04 11:00:00,22.05,22.06,22.03,22.03,46350.0,14.4777,14.4843,14.4646,14.4646,46350.0
2012-12-04 11:30:00,22.03,22.08,22.03,22.03,48600.0,14.4646,14.4974,14.4646,14.4646,48600.0
2012-12-04 12:00:00,22.03,22.04,21.99,22.03,46650.0,14.4646,14.4711,14.4383,14.4646,46650.0
2012-12-04 12:30:00,22.02,22.03,22.0,22.01,93900.0,14.458,14.4646,14.4449,14.4514,93900.0
2012-12-04 13:00:00,22.01,22.03,21.99,22.01,97800.0,14.4514,14.4646,14.4383,14.4514,97800.0
2012-12-04 13:30:00,22.01,22.05,21.99,22.01,173850.0,14.4514,14.4777,14.4383,14.4514,173850.0
2012-12-04 14:00:00,22.01,22.01,21.96,21.97,94350.0,14.4514,14.4514,14.4186,14.4252,94350.0
2012-12-04 14:30:00,21.96,22.04,21.96,22.01,62400.0,14.4186,14.4711,14.4186,14.4514,62400.0
2012-12-04 15:00:00,22.0,22.11,21.99,22.07,76200.0,14.4449,14.5171,14.4383,14.4908,76200.0
2012-12-04 15:30:00,22.08,22.13,22.06,22.07,253050.0,14.4974,14.5302,14.4843,14.4908,253050.0
2012-12-05 09:30:00,22.1,22.15,21.99,22.13,48900.0,14.5105,14.5434,14.4383,14.5302,48900.0
2012-12-05 10:00:00,22.13,22.15,22.07,22.12,46800.0,14.5302,14.5434,14.4908,14.5237,46800.0
2012-12-05 10:30:00,22.12,22.15,22.05,22.07,42750.0,14.5237,14.5434,14.4777,14.4908,42750.0
2012-12-05 11:00:00,22.07,22.11,22.05,22.09,77250.0,14.4908,14.5171,14.4777,14.504,77250.0
2012-12-05 11:30:00,22.09,22.15,22.07,22.12,213600.0,14.504,14.5434,14.4908,14.5237,213600.0
2012-12-05 12:00:00,22.12,22.2,22.11,22.11,73050.0,14.5237,14.5762,14.5171,14.5171,73050.0
2012-12-05 12:30:00,22.11,22.17,22.11,22.15,156600.0,14.5171,14.5565,14.5171,14.5434,156600.0
2012-12-05 13:00:00,22.16,22.17,22.13,22.14,90900.0,14.5499,14.5565,14.5302,14.5368,90900.0
2012-12-05 13:30:00,22.14,22.17,22.09,22.15,85500.0,14.5368,14.5565,14.504,14.5434,85500.0
2012-12-05 14:00:00,22.14,22.17,22.07,22.07,81900.0,14.5368,14.5565,14.4908,14.4908,81900.0
2012-12-05 14:30:00,22.07,22.19,22.07,22.19,120000.0,14.4908,14.5696,14.4908,14.5696,120000.0
2012-12-05 15:00:00,22.19,22.23,22.18,22.19,350400.0,14.5696,14.5959,14.5631,14.5696,350400.0
2012-12-05 15:30:00,22.19,22.3,22.19,22.23,213300.0,14.5696,14.6418,14.5696,14.5959,213300.0
2012-12-06 09:30:00,22.23,22.36,22.18,22.29,130950.0,14.5959,14.6812,14.5631,14.6353,130950.0
2012-12-06 10:00:00,22.33,22.39,22.29,22.31,118800.0,14.6615,14.7009,14.6353,14.6484,118800.0
2012-12-06 10:30:00,22.31,22.32,22.23,22.27,60900.0,14.6484,14.655,14.5959,14.6222,60900.0
2012-12-06 11:00:00,22.28,22.36,22.27,22.3,57750.0,14.6287,14.6812,14.6222,14.6418,57750.0
2012-12-06 11:30:00,22.3,22.31,22.25,22.25,56850.0,14.6418,14.6484,14.609,14.609,56850.0
2012-12-06 12:00:00,22.25,22.29,22.17,22.22,67350.0,14.609,14.6353,14.5565,14.5893,67350.0
2012-12-06 12:30:00,22.23,22.25,22.17,22.21,57450.0,14.5959,14.609,14.5565,14.5828,57450.0
2012-12-06 13:00:00,22.22,22.28,22.21,22.25,35550.0,14.5893,14.6287,14.5828,14.609,35550.0
2012-12-06 13:30:00,22.25,22.26,22.24,22.25,26700.0,14.609,14.6156,14.6025,14.609,26700.0
2012-12-06 14:00:00,22.25,22.25,22.19,22.21,40950.0,14.609,14.609,14.5696,14.5828,40950.0
2012-12-06 14:30:00,22.21,22.22,22.18,22.19,47700.0,14.5828,14.5893,14.5631,14.5696,47700.0
2012-12-06 15:00:00,22.19,22.23,22.18,22.18,63900.0,14.5696,14.5959,14.5631,14.5631,63900.0
2012-12-06 15:30:00,22.18,22.27,22.17,22.23,162450.0,14.5631,14.6222,14.5565,14.5959,162450.0
2012-12-07 09:30:00,22.23,22.23,22.01,22.11,80400.0,14.5959,14.5959,14.4514,14.5171,80400.0
2012-12-07 10:00:00,22.11,22.17,22.07,22.17,112800.0,14.5171,14.5565,14.4908,14.5565,112800.0
2012-12-07 10:30:00,22.17,22.18,22.11,22.11,228300.0,14.5565,14.5631,14.5171,14.5171,228300.0
2012-12-07 11:00:00,22.11,22.17,22.06,22.16,58050.0,14.5171,14.5565,14.4843,14.5499,58050.0
2012-12-07 11:30:00,22.15,22.25,22.15,22.18,48900.0,14.5434,14.609,14.5434,14.5631,48900.0
2012-12-07 12:00:00,22.17,22.18,22.15,22.15,38250.0,14.5565,14.5631,14.5434,14.5434,38250.0
2012-12-07 12:30:00,22.17,22.17,22.11,22.15,54600.0,14.5565,14.5565,14.5171,14.5434,54600.0
2012-12-07 13:00:00,22.15,22.18,22.13,22.13,88950.0,14.5434,14.5631,14.5302,14.5302,88950.0
2012-12-07 13:30:00,22.13,22.15,22.11,22.11,23850.0,14.5302,14.5434,14.5171,14.5171,23850.0
2012-12-07 14:00:00,22.1,22.12,22.09,22.11,32550.0,14.5105,14.5237,14.504,14.5171,32550.0
2012-12-07 14:30:00,22.11,22.11,22.08,22.1,49650.0,14.5171,14.5171,14.4974,14.5105,49650.0
2012-12-07 15:00:00,22.1,22.13,22.07,22.09,60900.0,14.5105,14.5302,14.4908,14.504,60900.0
2012-12-07 15:30:00,22.09,22.11,22.03,22.09,284250.0,14.504,14.5171,14.4646,14.504,284250.0
2012-12-10 09:30:00,22.07,22.16,22.01,22.11,98550.0,14.4908,14.5499,14.4514,14.5171,98550.0
2012-12-10 10:00:00,22.12,22.13,22.03,22.06,126150.0,14.5237,14.5302,14.4646,14.4843,126150.0
2012-12-10 10:30:00,22.06,22.07,22.01,22.03,95400.0,14.4843,14.4908,14.4514,14.4646,95400.0
2012-12-10 11:00:00,22.04,22.05,21.99,22.0,44100.0,14.4711,14.4777,14.4383,14.4449,44100.0
2012-12-10 11:30:00,22.0,22.08,21.99,22.03,149100.0,14.4449,14.4974,14.4383,14.4646,149100.0
2012-12-10 12:00:00,22.03,22.05,22.0,22.01,88050.0,14.4646,14.4777,14.4449,14.4514,88050.0
2012-12-10 12:30:00,22.01,22.04,21.97,22.01,63150.0,14.4514,14.4711,14.4252,14.4514,63150.0
2012-12-10 13:00:00,22.01,22.04,22.0,22.01,59250.0,14.4514,14.4711,14.4449,14.4514,59250.0
2012-12-10 13:30:00,22.0,22.04,21.99,22.01,114900.0,14.4449,14.4711,14.4383,14.4514,114900.0
2012-12-10 14:00:00,22.01,22.03,22.0,22.0,54600.0,14.4514,14.4646,14.4449,14.4449,54600.0
2012-12-10 14:30:00,22.0,22.01,21.98,22.01,108900.0,14.4449,14.4514,14.4317,14.4514,108900.0
2012-12-10 15:00:00,22.01,22.05,21.99,22.04,170400.0,14.4514,14.4777,14.4383,14.4711,170400.0
2012-12-10 15:30:00,22.04,22.05,22.01,22.05,303600.0,14.4711,14.4777,14.4514,14.4777,303600.0
2012-12-11 09:30:00,22.07,22.12,21.95,22.08,164100.0,14.4908,14.5237,14.412,14.4974,164100.0
2012-12-11 10:00:00,22.08,22.21,22.07,22.17,139050.0,14.4974,14.5828,14.4908,14.5565,139050.0
2012-12-11 10:30:00,22.16,22.19,22.13,22.14,64050.0,14.5499,14.5696,14.5302,14.5368,64050.0
2012-12-11 11:00:00,22.15,22.27,22.15,22.17,136050.0,14.5434,14.6222,14.5434,14.5565,136050.0
2012-12-11 11:30:00,22.17,22.17,22.08,22.15,85050.0,14.5565,14.5565,14.4974,14.5434,85050.0
2012-12-11 12:00:00,22.15,22.2,22.11,22.13,35700.0,14.5434,14.5762,14.5171,14.5302,35700.0
2012-12-11 12:30:00,22.13,22.19,22.09,22.17,57450.0,14.5302,14.5696,14.504,14.5565,57450.0
2012-12-11 13:00:00,22.17,22.18,22.14,22.16,91200.0,14.5565,14.5631,14.5368,14.5499,91200.0
2012-12-11 13:30:00,22.16,22.18,22.15,22.16,52200.0,14.5499,14.5631,14.5434,14.5499,52200.0
2012-12-11 14:00:00,22.16,22.16,22.09,22.1,29400.0,14.5499,14.5499,14.504,14.5105,29400.0
2012-12-11 14:30:00,22.1,22.11,22.07,22.08,45900.0,14.5105,14.5171,14.4908,14.4974,45900.0
2012-12-11 15:00:00,22.09,22.11,22.05,22.06,69150.0,14.504,14.5171,14.4777,14.4843,69150.0
2012-12-11 15:30:00,22.07,22.15,22.07,22.15,93300.0,14.4908,14.5434,14.4908,14.5434,93300.0
2012-12-12 09:30:00,22.14,22.16,21.89,22.06,83250.0,14.6563,14.6696,14.4909,14.6034,83250.0
2012-12-12 10:00:00,22.05,22.13,22.02,22.13,51750.0,14.5968,14.6497,14.5769,14.6497,51750.0
2012-12-12 10:30:00,22.13,22.13,22.11,22.11,66300.0,14.6497,14.6497,14.6365,14.6365,66300.0
2012-12-12 11:00:00,22.11,22.13,22.11,22.13,51450.0,14.6365,14.6497,14.6365,14.6497,51450.0
2012-12-12 11:30:00,22.13,22.13,22.08,22.1,48600.0,14.6497,14.6497,14.6166,14.6299,48600.0
2012-12-12 12:00:00,22.11,22.11,22.01,22.01,56550.0,14.6365,14.6365,14.5703,14.5703,56550.0
2012-12-12 12:30:00,22.02,22.14,21.98,22.12,57150.0,14.5769,14.6563,14.5504,14.6431,57150.0
2012-12-12 13:00:00,22.12,22.14,22.09,22.09,34650.0,14.6431,14.6563,14.6232,14.6232,34650.0
2012-12-12 13:30:00,22.09,22.13,22.08,22.09,56700.0,14.6232,14.6497,14.6166,14.6232,56700.0
2012-12-12 14:00:00,22.09,22.11,22.0,22.02,58050.0,14.6232,14.6365,14.5637,14.5769,58050.0
2012-12-12 14:30:00,22.01,22.04,21.99,22.03,55800.0,14.5703,14.5902,14.5571,14.5835,55800.0
2012-12-12 15:00:00,22.03,22.03,21.87,21.89,109800.0,14.5835,14.5835,14.4776,14.4909,109800.0
2012-12-12 15:30:00,21.89,21.9,21.86,21.89,146850.0,14.4909,14.4975,14.471,14.4909,146850.0
2012-12-13 09:30:00,21.83,21.98,21.83,21.87,142650.0,14.4511,14.5504,14.4511,14.4776,142650.0
2012-12-13 10:00:00,21.87,21.92,21.81,21.89,36150.0,14.4776,14.5107,14.4379,14.4909,36150.0
2012-12-13 10:30:00,21.89,21.92,21.87,21.87,53250.0,14.4909,14.5107,14.4776,14.4776,53250.0
2012-12-13 11:00:00,21.87,21.87,21.77,21.8,47700.0,14.4776,14.4776,14.4114,14.4313,47700.0
2012-12-13 11:30:00,21.81,21.87,21.79,21.86,35400.0,14.4379,14.4776,14.4247,14.471,35400.0
2012-12-13 12:00:00,21.87,21.87,21.82,21.83,24450.0,14.4776,14.4776,14.4445,14.4511,24450.0
2012-12-13 12:30:00,21.83,21.85,21.79,21.81,23100.0,14.4511,14.4644,14.4247,14.4379,23100.0
2012-12-13 13:00:00,21.81,21.82,21.75,21.8,28800.0,14.4379,14.4445,14.3982,14.4313,28800.0
2012-12-13 13:30:00,21.8,21.81,21.76,21.77,21300.0,14.4313,14.4379,14.4048,14.4114,21300.0
2012-12-13 14:00:00,21.77,21.77,21.71,21.73,38400.0,14.4114,14.4114,14.3717,14.3849,38400.0
2012-12-13 14:30:00,21.73,21.73,21.67,21.68,51600.0,14.3849,14.3849,14.3452,14.3518,51600.0
2012-12-13 15:00:00,21.67,21.68,21.62,21.63,117300.0,14.3452,14.3518,14.3121,14.3187,117300.0
2012-12-13 15:30:00,21.63,21.71,21.63,21.64,298800.0,14.3187,14.3717,14.3187,14.3254,298800.0
2012-12-14 09:30:00,21.66,21.82,21.59,21.59,39600.0,14.3386,14.4445,14.2923,14.2923,39600.0
2012-12-14 10:00:00,21.59,21.67,21.59,21.61,31650.0,14.2923,14.3452,14.2923,14.3055,31650.0
2012-12-14 10:30:00,21.61,21.64,21.59,21.59,57300.0,14.3055,14.3254,14.2923,14.2923,57300.0
2012-12-14 11:00:00,21.58,21.65,21.54,21.63,55350.0,14.2856,14.332,14.2592,14.3187,55350.0
2012-12-14 11:30:00,21.63,21.65,21.6,21.63,33300.0,14.3187,14.332,14.2989,14.3187,33300.0
2012-12-14 12:00:00,21.63,21.65,21.61,21.64,32250.0,14.3187,14.332,14.3055,14.3254,32250.0
2012-12-14 12:30:00,21.63,21.65,21.61,21.62,29700.0,14.3187,14.332,14.3055,14.3121,29700.0
2012-12-14 13:00:00,21.63,21.65,21.62,21.65,24300.0,14.3187,14.332,14.3121,14.332,24300.0
2012-12-14 13:30:00,21.65,21.65,21.62,21.63,25650.0,14.332,14.332,14.3121,14.3187,25650.0
2012-12-14 14:00:00,21.63,21.65,21.59,21.59,27300.0,14.3187,14.332,14.2923,14.2923,27300.0
2012-12-14 14:30:00,21.59,21.63,21.59,21.63,31500.0,14.2923,14.3187,14.2923,14.3187,31500.0
2012-12-14 15:00:00,21.63,21.64,21.56,21.57,48000.0,14.3187,14.3254,14.2724,14.279,48000.0
2012-12-14 15:30:00,21.57,21.6,21.56,21.57,130350.0,14.279,14.2989,14.2724,14.279,130350.0
2012-12-17 09:30:00,21.59,21.73,21.57,21.69,99150.0,14.2923,14.3849,14.279,14.3585,99150.0
2012-12-17 10:00:00,21.69,21.77,21.67,21.67,107100.0,14.3585,14.4114,14.3452,14.3452,107100.0
2012-12-17 10:30:00,21.67,21.69,21.63,21.64,98400.0,14.3452,14.3585,14.3187,14.3254,98400.0
2012-12-17 11:00:00,21.63,21.69,21.62,21.68,55800.0,14.3187,14.3585,14.3121,14.3518,55800.0
2012-12-17 11:30:00,21.67,21.71,21.67,21.68,49650.0,14.3452,14.3717,14.3452,14.3518,49650.0
2012-12-17 12:00:00,21.68,21.71,21.67,21.69,44550.0,14.3518,14.3717,14.3452,14.3585,44550.0
2012-12-17 12:30:00,21.69,21.69,21.67,21.67,21150.0,14.3585,14.3585,14.3452,14.3452,21150.0
2012-12-17 13:00:00,21.67,21.77,21.67,21.75,61350.0,14.3452,14.4114,14.3452,14.3982,61350.0
2012-12-17 13:30:00,21.75,21.75,21.72,21.72,51900.0,14.3982,14.3982,14.3783,14.3783,51900.0
2012-12-17 14:00:00,21.72,21.75,21.72,21.75,60900.0,14.3783,14.3982,14.3783,14.3982,60900.0
2012-12-17 14:30:00,21.75,21.81,21.73,21.8,57600.0,14.3982,14.4379,14.3849,14.4313,57600.0
2012-12-17 15:00:00,21.79,21.81,21.77,21.77,53550.0,14.4247,14.4379,14.4114,14.4114,53550.0
2012-12-17 15:30:00,21.77,21.83,21.77,21.82,179250.0,14.4114,14.4511,14.4114,14.4445,179250.0
2012-12-18 09:30:00,21.85,21.87,21.63,21.72,86850.0,14.4644,14.4776,14.3187,14.3783,86850.0
2012-12-18 10:00:00,21.73,21.85,21.71,21.81,88650.0,14.3849,14.4644,14.3717,14.4379,88650.0
2012-12-18 10:30:00,21.81,21.87,21.76,21.76,131400.0,14.4379,14.4776,14.4048,14.4048,131400.0
2012-12-18 11:00:00,21.77,21.79,21.75,21.77,54450.0,14.4114,14.4247,14.3982,14.4114,54450.0
2012-12-18 11:30:00,21.76,21.77,21.64,21.64,89100.0,14.4048,14.4114,14.3254,14.3254,89100.0
2012-12-18 12:00:00,21.64,21.7,21.64,21.67,53700.0,14.3254,14.3651,14.3254,14.3452,53700.0
2012-12-18 12:30:00,21.66,21.75,21.65,21.73,84000.0,14.3386,14.3982,14.332,14.3849,84000.0
2012-12-18 13:00:00,21.72,21.74,21.68,21.69,73050.0,14.3783,14.3916,14.3518,14.3585,73050.0
2012-12-18 13:30:00,21.7,21.75,21.69,21.73,57450.0,14.3651,14.3982,14.3585,14.3849,57450.0
2012-12-18 14:00:00,21.73,21.73,21.65,21.66,53850.0,14.3849,14.3849,14.332,14.3386,53850.0
2012-12-18 14:30:00,21.66,21.66,21.53,21.54,258000.0,14.3386,14.3386,14.2525,14.2592,258000.0
2012-12-18 15:00:00,21.55,21.61,21.54,21.59,103350.0,14.2658,14.3055,14.2592,14.2923,103350.0
2012-12-18 15:30:00,21.59,21.72,21.57,21.71,157050.0,14.2923,14.3783,14.279,14.3717,157050.0
2012-12-19 09:30:00,21.72,21.87,21.7,21.8,49650.0,14.3783,14.4776,14.3651,14.4313,49650.0
2012-12-19 10:00:00,21.8,21.83,21.77,21.83,38700.0,14.4313,14.4511,14.4114,14.4511,38700.0
2012-12-19 10:30:00,21.82,21.89,21.81,21.89,48300.0,14.4445,14.4909,14.4379,14.4909,48300.0
2012-12-19 11:00:00,21.89,21.93,21.86,21.91,53700.0,14.4909,14.5173,14.471,14.5041,53700.0
2012-12-19 11:30:00,21.91,21.95,21.9,21.92,32250.0,14.5041,14.5306,14.4975,14.5107,32250.0
2012-12-19 12:00:00,21.93,21.95,21.9,21.93,45750.0,14.5173,14.5306,14.4975,14.5173,45750.0
2012-12-19 12:30:00,21.93,22.03,21.9,21.97,52800.0,14.5173,14.5835,14.4975,14.5438,52800.0
2012-12-19 13:00:00,21.97,22.03,21.94,22.03,52200.0,14.5438,14.5835,14.524,14.5835,52200.0
2012-12-19 13:30:00,22.03,22.07,22.01,22.01,72450.0,14.5835,14.61,14.5703,14.5703,72450.0
2012-12-19 14:00:00,22.01,22.04,21.96,22.01,73350.0,14.5703,14.5902,14.5372,14.5703,73350.0
2012-12-19 14:30:00,22.0,22.03,21.98,22.03,86850.0,14.5637,14.5835,14.5504,14.5835,86850.0
2012-12-19 15:00:00,22.03,22.03,21.98,22.03,116700.0,14.5835,14.5835,14.5504,14.5835,116700.0
2012-12-19 15:30:00,22.02,22.06,21.95,21.96,191250.0,14.5769,14.6034,14.5306,14.5372,191250.0
2012-12-20 09:30:00,21.98,22.01,21.85,21.85,53400.0,14.5504,14.5703,14.4644,14.4644,53400.0
2012-12-20 10:00:00,21.85,21.93,21.83,21.89,63150.0,14.4644,14.5173,14.4511,14.4909,63150.0
2012-12-20 10:30:00,21.89,21.99,21.86,21.99,47250.0,14.4909,14.5571,14.471,14.5571,47250.0
2012-12-20 11:00:00,21.99,21.99,21.85,21.86,47700.0,14.5571,14.5571,14.4644,14.471,47700.0
2012-12-20 11:30:00,21.87,21.91,21.83,21.83,41700.0,14.4776,14.5041,14.4511,14.4511,41700.0
2012-12-20 12:00:00,21.83,21.87,21.83,21.86,31050.0,14.4511,14.4776,14.4511,14.471,31050.0
2012-12-20 12:30:00,21.86,21.93,21.86,21.93,30600.0,14.471,14.5173,14.471,14.5173,30600.0
2012-12-20 13:00:00,21.93,21.97,21.92,21.97,35550.0,14.5173,14.5438,14.5107,14.5438,35550.0
2012-12-20 13:30:00,21.99,22.02,21.98,22.01,31200.0,14.5571,14.5769,14.5504,14.5703,31200.0
2012-12-20 14:00:00,22.0,22.03,21.99,21.99,37200.0,14.5637,14.5835,14.5571,14.5571,37200.0
2012-12-20 14:30:00,21.99,22.0,21.96,21.97,45000.0,14.5571,14.5637,14.5372,14.5438,45000.0
2012-12-20 15:00:00,21.97,21.97,21.92,21.93,46650.0,14.5438,14.5438,14.5107,14.5173,46650.0
2012-12-20 15:30:00,21.93,21.97,21.9,21.96,130950.0,14.5173,14.5438,14.4975,14.5372,130950.0
2012-12-21 09:30:00,21.81,21.94,21.73,21.91,414150.0,14.4379,14.524,14.3849,14.5041,414150.0
2012-12-21 10:00:00,21.92,22.0,21.87,21.99,28500.0,14.5107,14.5637,14.4776,14.5571,28500.0
2012-12-21 10:30:00,21.99,22.0,21.91,21.92,35100.0,14.5571,14.5637,14.5041,14.5107,35100.0
2012-12-21 11:00:00,21.91,21.92,21.83,21.9,28800.0,14.5041,14.5107,14.4511,14.4975,28800.0
2012-12-21 11:30:00,21.89,21.91,21.79,21.86,27750.0,14.4909,14.5041,14.4247,14.471,27750.0
2012-12-21 12:00:00,21.86,21.92,21.84,21.84,45600.0,14.471,14.5107,14.4578,14.4578,45600.0
2012-12-21 12:30:00,21.85,21.92,21.85,21.92,40500.0,14.4644,14.5107,14.4644,14.5107,40500.0
2012-12-21 13:00:00,21.91,21.92,21.83,21.89,48750.0,14.5041,14.5107,14.4511,14.4909,48750.0
2012-12-21 13:30:00,21.89,21.96,21.87,21.95,49350.0,14.4909,14.5372,14.4776,14.5306,49350.0
2012-12-21 14:00:00,21.95,22.0,21.92,21.97,44700.0,14.5306,14.5637,14.5107,14.5438,44700.0
2012-12-21 14:30:00,21.97,22.01,21.93,22.0,32700.0,14.5438,14.5703,14.5173,14.5637,32700.0
2012-12-21 15:00:00,21.99,21.99,21.95,21.97,54300.0,14.5571,14.5571,14.5306,14.5438,54300.0
2012-12-21 15:30:00,21.97,22.03,21.91,21.95,183150.0,14.5438,14.5835,14.5041,14.5306,183150.0
2012-12-24 09:30:00,21.94,21.98,21.71,21.73,36600.0,14.524,14.5504,14.3717,14.3849,36600.0
2012-12-24 10:00:00,21.73,21.73,21.68,21.69,25050.0,14.3849,14.3849,14.3518,14.3585,25050.0
2012-12-24 10:30:00,21.7,21.81,21.7,21.71,38100.0,14.3651,14.4379,14.3651,14.3717,38100.0
2012-12-24 11:00:00,21.71,21.71,21.63,21.63,20100.0,14.3717,14.3717,14.3187,14.3187,20100.0
2012-12-24 11:30:00,21.63,21.67,21.61,21.67,14700.0,14.3187,14.3452,14.3055,14.3452,14700.0
2012-12-24 12:00:00,21.67,21.72,21.63,21.71,39000.0,14.3452,14.3783,14.3187,14.3717,39000.0
2012-12-24 12:30:00,21.71,21.87,21.69,21.85,86400.0,14.3717,14.4776,14.3585,14.4644,86400.0
2012-12-26 09:30:00,21.93,21.93,21.75,21.84,32100.0,14.5173,14.5173,14.3982,14.4578,32100.0
2012-12-26 10:00:00,21.85,21.89,21.82,21.84,18750.0,14.4644,14.4909,14.4445,14.4578,18750.0
2012-12-26 10:30:00,21.84,21.85,21.83,21.83,16350.0,14.4578,14.4644,14.4511,14.4511,16350.0
2012-12-26 11:00:00,21.81,21.81,21.71,21.77,31200.0,14.4379,14.4379,14.3717,14.4114,31200.0
2012-12-26 11:30:00,21.73,21.74,21.67,21.7,21750.0,14.3849,14.3916,14.3452,14.3651,21750.0
2012-12-26 12:00:00,21.71,21.71,21.61,21.61,40200.0,14.3717,14.3717,14.3055,14.3055,40200.0
2012-12-26 12:30:00,21.61,21.7,21.61,21.69,18600.0,14.3055,14.3651,14.3055,14.3585,18600.0
2012-12-26 13:00:00,21.67,21.73,21.67,21.7,16350.0,14.3452,14.3849,14.3452,14.3651,16350.0
2012-12-26 13:30:00,21.71,21.76,21.68,21.72,104250.0,14.3717,14.4048,14.3518,14.3783,104250.0
2012-12-26 14:00:00,21.72,21.73,21.67,21.67,24000.0,14.3783,14.3849,14.3452,14.3452,24000.0
2012-12-26 14:30:00,21.67,21.71,21.66,21.71,24600.0,14.3452,14.3717,14.3386,14.3717,24600.0
2012-12-26 15:00:00,21.71,21.71,21.66,21.67,29100.0,14.3717,14.3717,14.3386,14.3452,29100.0
2012-12-26 15:30:00,21.68,21.68,21.61,21.61,184350.0,14.3518,14.3518,14.3055,14.3055,184350.0
2012-12-27 09:30:00,21.59,21.67,21.55,21.63,22350.0,14.2923,14.3452,14.2658,14.3187,22350.0
2012-12-27 10:00:00,21.63,21.66,21.51,21.55,34200.0,14.3187,14.3386,14.2393,14.2658,34200.0
2012-12-27 10:30:00,21.56,21.56,21.47,21.47,31050.0,14.2724,14.2724,14.2128,14.2128,31050.0
2012-12-27 11:00:00,21.49,21.51,21.45,21.47,26700.0,14.2261,14.2393,14.1996,14.2128,26700.0
2012-12-27 11:30:00,21.47,21.51,21.47,21.48,19950.0,14.2128,14.2393,14.2128,14.2194,19950.0
2012-12-27 12:00:00,21.49,21.49,21.41,21.41,27300.0,14.2261,14.2261,14.1731,14.1731,27300.0
2012-12-27 12:30:00,21.4,21.43,21.35,21.43,23400.0,14.1665,14.1863,14.1334,14.1863,23400.0
2012-12-27 13:00:00,21.43,21.47,21.39,21.4,34950.0,14.1863,14.2128,14.1599,14.1665,34950.0
2012-12-27 13:30:00,21.4,21.42,21.37,21.38,27750.0,14.1665,14.1797,14.1466,14.1532,27750.0
2012-12-27 14:00:00,21.39,21.39,21.33,21.36,21000.0,14.1599,14.1599,14.1201,14.14,21000.0
2012-12-27 14:30:00,21.36,21.52,21.35,21.5,73800.0,14.14,14.2459,14.1334,14.2327,73800.0
2012-12-27 15:00:00,21.51,21.58,21.48,21.55,49350.0,14.2393,14.2856,14.2194,14.2658,49350.0
2012-12-27 15:30:00,21.55,21.61,21.55,21.56,126300.0,14.2658,14.3055,14.2658,14.2724,126300.0
2012-12-28 09:30:00,21.47,21.47,21.39,21.45,20700.0,14.2128,14.2128,14.1599,14.1996,20700.0
2012-12-28 10:00:00,21.45,21.5,21.41,21.47,18750.0,14.1996,14.2327,14.1731,14.2128,18750.0
2012-12-28 10:30:00,21.47,21.65,21.47,21.6,15300.0,14.2128,14.332,14.2128,14.2989,15300.0
2012-12-28 11:00:00,21.61,21.61,21.55,21.56,21300.0,14.3055,14.3055,14.2658,14.2724,21300.0
2012-12-28 11:30:00,21.56,21.57,21.51,21.57,17400.0,14.2724,14.279,14.2393,14.279,17400.0
2012-12-28 12:00:00,21.57,21.63,21.57,21.59,26100.0,14.279,14.3187,14.279,14.2923,26100.0
2012-12-28 12:30:00,21.59,21.59,21.53,21.53,25200.0,14.2923,14.2923,14.2525,14.2525,25200.0
2012-12-28 13:00:00,21.53,21.55,21.52,21.54,17850.0,14.2525,14.2658,14.2459,14.2592,17850.0
2012-12-28 13:30:00,21.53,21.54,21.49,21.5,19200.0,14.2525,14.2592,14.2261,14.2327,19200.0
2012-12-28 14:00:00,21.51,21.53,21.5,21.51,15900.0,14.2393,14.2525,14.2327,14.2393,15900.0
2012-12-28 14:30:00,21.51,21.54,21.5,21.53,22500.0,14.2393,14.2592,14.2327,14.2525,22500.0
2012-12-28 15:00:00,21.53,21.57,21.51,21.56,25950.0,14.2525,14.279,14.2393,14.2724,25950.0
2012-12-28 15:30:00,21.56,21.57,21.45,21.48,135000.0,14.2724,14.279,14.1996,14.2194,135000.0
2012-12-31 09:30:00,21.42,21.44,21.3,21.4,40500.0,14.1797,14.193,14.1003,14.1665,40500.0
2012-12-31 10:00:00,21.38,21.5,21.31,21.48,56100.0,14.1532,14.2327,14.1069,14.2194,56100.0
2012-12-31 10:30:00,21.49,21.49,21.42,21.43,88050.0,14.2261,14.2261,14.1797,14.1863,88050.0
2012-12-31 11:00:00,21.43,21.51,21.42,21.5,36900.0,14.1863,14.2393,14.1797,14.2327,36900.0
2012-12-31 11:30:00,21.49,21.54,21.46,21.49,45600.0,14.2261,14.2592,14.2062,14.2261,45600.0
2012-12-31 12:00:00,21.49,21.55,21.49,21.54,28350.0,14.2261,14.2658,14.2261,14.2592,28350.0
2012-12-31 12:30:00,21.55,21.69,21.55,21.57,58050.0,14.2658,14.3585,14.2658,14.279,58050.0
2012-12-31 13:00:00,21.59,21.66,21.55,21.62,36000.0,14.2923,14.3386,14.2658,14.3121,36000.0
2012-12-31 13:30:00,21.61,21.69,21.57,21.64,39300.0,14.3055,14.3585,14.279,14.3254,39300.0
2012-12-31 14:00:00,21.63,21.74,21.62,21.71,39150.0,14.3187,14.3916,14.3121,14.3717,39150.0
2012-12-31 14:30:00,21.71,21.75,21.69,21.72,67050.0,14.3717,14.3982,14.3585,14.3783,67050.0
2012-12-31 15:00:00,21.72,21.74,21.67,21.72,94500.0,14.3783,14.3916,14.3452,14.3783,94500.0
2012-12-31 15:30:00,21.73,21.87,21.71,21.82,179850.0,14.3849,14.4776,14.3717,14.4445,179850.0
2013-01-02 09:30:00,22.19,22.32,22.17,22.3,133350.0,14.6894,14.7755,14.6762,14.7623,133350.0
2013-01-02 10:00:00,22.29,22.36,22.2,22.23,310800.0,14.7556,14.802,14.6961,14.7159,310800.0
2013-01-02 10:30:00,22.23,22.23,22.17,22.18,33150.0,14.7159,14.7159,14.6762,14.6828,33150.0
2013-01-02 11:00:00,22.18,22.23,22.15,22.17,48450.0,14.6828,14.7159,14.663,14.6762,48450.0
2013-01-02 11:30:00,22.17,22.27,22.17,22.25,48300.0,14.6762,14.7424,14.6762,14.7292,48300.0
2013-01-02 12:00:00,22.25,22.3,22.21,22.25,222900.0,14.7292,14.7623,14.7027,14.7292,222900.0
2013-01-02 12:30:00,22.25,22.27,22.15,22.15,23250.0,14.7292,14.7424,14.663,14.663,23250.0
2013-01-02 13:00:00,22.17,22.19,22.13,22.19,32400.0,14.6762,14.6894,14.6497,14.6894,32400.0
2013-01-02 13:30:00,22.19,22.21,22.15,22.15,28950.0,14.6894,14.7027,14.663,14.663,28950.0
2013-01-02 14:00:00,22.15,22.2,22.15,22.17,40650.0,14.663,14.6961,14.663,14.6762,40650.0
2013-01-02 14:30:00,22.17,22.17,22.13,22.15,274350.0,14.6762,14.6762,14.6497,14.663,274350.0
2013-01-02 15:00:00,22.16,22.19,22.15,22.17,90000.0,14.6696,14.6894,14.663,14.6762,90000.0
2013-01-02 15:30:00,22.16,22.24,22.13,22.21,299700.0,14.6696,14.7225,14.6497,14.7027,299700.0
2013-01-03 09:30:00,22.25,22.37,22.15,22.25,104700.0,14.7292,14.8086,14.663,14.7292,104700.0
2013-01-03 10:00:00,22.25,22.27,22.22,22.27,80850.0,14.7292,14.7424,14.7093,14.7424,80850.0
2013-01-03 10:30:00,22.26,22.31,22.25,22.31,87600.0,14.7358,14.7689,14.7292,14.7689,87600.0
2013-01-03 11:00:00,22.3,22.39,22.29,22.39,124650.0,14.7623,14.8218,14.7556,14.8218,124650.0
2013-01-03 11:30:00,22.39,22.42,22.33,22.34,64500.0,14.8218,14.8417,14.7821,14.7887,64500.0
2013-01-03 12:00:00,22.33,22.39,22.32,22.37,55350.0,14.7821,14.8218,14.7755,14.8086,55350.0
2013-01-03 12:30:00,22.37,22.52,22.37,22.49,75300.0,14.8086,14.9079,14.8086,14.888,75300.0
2013-01-03 13:00:00,22.5,22.51,22.47,22.5,34350.0,14.8947,14.9013,14.8748,14.8947,34350.0
2013-01-03 13:30:00,22.51,22.53,22.47,22.52,67500.0,14.9013,14.9145,14.8748,14.9079,67500.0
2013-01-03 14:00:00,22.53,22.53,22.43,22.44,76500.0,14.9145,14.9145,14.8483,14.8549,76500.0
2013-01-03 14:30:00,22.44,22.48,22.4,22.47,178950.0,14.8549,14.8814,14.8285,14.8748,178950.0
2013-01-03 15:00:00,22.46,22.47,22.39,22.41,111900.0,14.8682,14.8748,14.8218,14.8351,111900.0
2013-01-03 15:30:00,22.41,22.41,22.31,22.37,123450.0,14.8351,14.8351,14.7689,14.8086,123450.0
2013-01-04 09:30:00,22.38,22.43,22.3,22.42,49350.0,14.8152,14.8483,14.7623,14.8417,49350.0
2013-01-04 10:00:00,22.43,22.5,22.38,22.49,25500.0,14.8483,14.8947,14.8152,14.888,25500.0
2013-01-04 10:30:00,22.47,22.47,22.4,22.4,25800.0,14.8748,14.8748,14.8285,14.8285,25800.0
2013-01-04 11:00:00,22.41,22.46,22.4,22.41,19950.0,14.8351,14.8682,14.8285,14.8351,19950.0
2013-01-04 11:30:00,22.41,22.45,22.4,22.44,28650.0,14.8351,14.8616,14.8285,14.8549,28650.0
2013-01-04 12:00:00,22.44,22.49,22.44,22.48,37500.0,14.8549,14.888,14.8549,14.8814,37500.0
2013-01-04 12:30:00,22.47,22.49,22.45,22.47,13500.0,14.8748,14.888,14.8616,14.8748,13500.0
2013-01-04 13:00:00,22.47,22.5,22.47,22.48,16650.0,14.8748,14.8947,14.8748,14.8814,16650.0
2013-01-04 13:30:00,22.47,22.51,22.46,22.51,30900.0,14.8748,14.9013,14.8682,14.9013,30900.0
2013-01-04 14:00:00,22.51,22.51,22.47,22.51,26400.0,14.9013,14.9013,14.8748,14.9013,26400.0
2013-01-04 14:30:00,22.5,22.52,22.49,22.51,48300.0,14.8947,14.9079,14.888,14.9013,48300.0
2013-01-04 15:00:00,22.51,22.53,22.47,22.48,67800.0,14.9013,14.9145,14.8748,14.8814,67800.0
2013-01-04 15:30:00,22.49,22.51,22.45,22.51,264750.0,14.888,14.9013,14.8616,14.9013,264750.0
2013-01-07 09:30:00,22.36,22.43,22.25,22.26,39450.0,14.802,14.8483,14.7292,14.7358,39450.0
2013-01-07 10:00:00,22.26,22.34,22.26,22.3,32250.0,14.7358,14.7887,14.7358,14.7623,32250.0
2013-01-07 10:30:00,22.31,22.31,22.22,22.27,33900.0,14.7689,14.7689,14.7093,14.7424,33900.0
2013-01-07 11:00:00,22.27,22.3,22.2,22.2,136050.0,14.7424,14.7623,14.6961,14.6961,136050.0
2013-01-07 11:30:00,22.2,22.21,22.16,22.18,78150.0,14.6961,14.7027,14.6696,14.6828,78150.0
2013-01-07 12:00:00,22.18,22.24,22.17,22.24,42750.0,14.6828,14.7225,14.6762,14.7225,42750.0
2013-01-07 12:30:00,22.25,22.25,22.21,22.23,37800.0,14.7292,14.7292,14.7027,14.7159,37800.0
2013-01-07 13:00:00,22.23,22.23,22.2,22.21,51300.0,14.7159,14.7159,14.6961,14.7027,51300.0
2013-01-07 13:30:00,22.21,22.23,22.2,22.22,52200.0,14.7027,14.7159,14.6961,14.7093,52200.0
2013-01-07 14:00:00,22.21,22.23,22.19,22.23,47100.0,14.7027,14.7159,14.6894,14.7159,47100.0
2013-01-07 14:30:00,22.22,22.23,22.2,22.23,340350.0,14.7093,14.7159,14.6961,14.7159,340350.0
2013-01-07 15:00:00,22.23,22.29,22.19,22.25,82950.0,14.7159,14.7556,14.6894,14.7292,82950.0
2013-01-07 15:30:00,22.24,22.25,22.14,22.15,246750.0,14.7225,14.7292,14.6563,14.663,246750.0
2013-01-08 09:30:00,22.09,22.18,22.03,22.14,93750.0,14.6232,14.6828,14.5835,14.6563,93750.0
2013-01-08 10:00:00,22.13,22.19,22.01,22.04,36000.0,14.6497,14.6894,14.5703,14.5902,36000.0
2013-01-08 10:30:00,22.04,22.05,21.98,22.02,41700.0,14.5902,14.5968,14.5504,14.5769,41700.0
2013-01-08 11:00:00,22.02,22.13,22.0,22.11,40350.0,14.5769,14.6497,14.5637,14.6365,40350.0
2013-01-08 11:30:00,22.11,22.15,22.09,22.13,49200.0,14.6365,14.663,14.6232,14.6497,49200.0
2013-01-08 12:00:00,22.13,22.13,22.08,22.12,104550.0,14.6497,14.6497,14.6166,14.6431,104550.0
2013-01-08 12:30:00,22.13,22.14,22.09,22.13,54450.0,14.6497,14.6563,14.6232,14.6497,54450.0
2013-01-08 13:00:00,22.13,22.13,22.07,22.09,140400.0,14.6497,14.6497,14.61,14.6232,140400.0
2013-01-08 13:30:00,22.11,22.13,22.04,22.05,28050.0,14.6365,14.6497,14.5902,14.5968,28050.0
2013-01-08 14:00:00,22.04,22.09,22.02,22.08,57750.0,14.5902,14.6232,14.5769,14.6166,57750.0
2013-01-08 14:30:00,22.08,22.11,22.07,22.09,41700.0,14.6166,14.6365,14.61,14.6232,41700.0
2013-01-08 15:00:00,22.09,22.12,22.08,22.11,60150.0,14.6232,14.6431,14.6166,14.6365,60150.0
2013-01-08 15:30:00,22.1,22.15,22.07,22.14,116250.0,14.6299,14.663,14.61,14.6563,116250.0
2013-01-09 09:30:00,22.22,22.22,22.05,22.11,86700.0,14.7093,14.7093,14.5968,14.6365,86700.0
2013-01-09 10:00:00,22.12,22.17,22.11,22.13,33450.0,14.6431,14.6762,14.6365,14.6497,33450.0
2013-01-09 10:30:00,22.13,22.13,22.11,22.13,21000.0,14.6497,14.6497,14.6365,14.6497,21000.0
2013-01-09 11:00:00,22.13,22.15,22.09,22.13,60750.0,14.6497,14.663,14.6232,14.6497,60750.0
2013-01-09 11:30:00,22.13,22.14,22.11,22.11,13500.0,14.6497,14.6563,14.6365,14.6365,13500.0
2013-01-09 12:00:00,22.11,22.13,22.09,22.09,10500.0,14.6365,14.6497,14.6232,14.6232,10500.0
2013-01-09 12:30:00,22.09,22.11,22.07,22.09,18150.0,14.6232,14.6365,14.61,14.6232,18150.0
2013-01-09 13:00:00,22.09,22.1,22.05,22.1,29700.0,14.6232,14.6299,14.5968,14.6299,29700.0
2013-01-09 13:30:00,22.1,22.13,22.09,22.13,17550.0,14.6299,14.6497,14.6232,14.6497,17550.0
2013-01-09 14:00:00,22.12,22.17,22.12,22.17,26850.0,14.6431,14.6762,14.6431,14.6762,26850.0
2013-01-09 14:30:00,22.17,22.17,22.12,22.14,18300.0,14.6762,14.6762,14.6431,14.6563,18300.0
2013-01-09 15:00:00,22.13,22.22,22.13,22.21,60750.0,14.6497,14.7093,14.6497,14.7027,60750.0
2013-01-09 15:30:00,22.22,22.22,22.17,22.19,122250.0,14.7093,14.7093,14.6762,14.6894,122250.0
2013-01-10 09:30:00,22.24,22.33,22.14,22.2,204450.0,14.7225,14.7821,14.6563,14.6961,204450.0
2013-01-10 10:00:00,22.18,22.23,22.16,22.18,597600.0,14.6828,14.7159,14.6696,14.6828,597600.0
2013-01-10 10:30:00,22.17,22.17,22.02,22.02,88500.0,14.6762,14.6762,14.5769,14.5769,88500.0
2013-01-10 11:00:00,22.02,22.05,22.01,22.03,26250.0,14.5769,14.5968,14.5703,14.5835,26250.0
2013-01-10 11:30:00,22.03,22.03,21.98,21.99,29100.0,14.5835,14.5835,14.5504,14.5571,29100.0
2013-01-10 12:00:00,22.0,22.0,21.94,21.97,43200.0,14.5637,14.5637,14.524,14.5438,43200.0
2013-01-10 12:30:00,21.97,22.03,21.96,22.03,36750.0,14.5438,14.5835,14.5372,14.5835,36750.0
2013-01-10 13:00:00,22.04,22.04,21.96,21.97,44700.0,14.5902,14.5902,14.5372,14.5438,44700.0
2013-01-10 13:30:00,21.97,21.98,21.93,21.93,35400.0,14.5438,14.5504,14.5173,14.5173,35400.0
2013-01-10 14:00:00,21.93,21.97,21.93,21.96,37050.0,14.5173,14.5438,14.5173,14.5372,37050.0
2013-01-10 14:30:00,21.97,22.02,21.96,22.01,32550.0,14.5438,14.5769,14.5372,14.5703,32550.0
2013-01-10 15:00:00,22.01,22.06,22.01,22.01,57450.0,14.5703,14.6034,14.5703,14.5703,57450.0
2013-01-10 15:30:00,22.01,22.06,22.01,22.05,143400.0,14.5703,14.6034,14.5703,14.5968,143400.0
2013-01-11 09:30:00,22.14,22.15,21.99,22.05,29250.0,14.6563,14.663,14.5571,14.5968,29250.0
2013-01-11 10:00:00,22.05,22.09,22.01,22.03,20100.0,14.5968,14.6232,14.5703,14.5835,20100.0
2013-01-11 10:30:00,22.03,22.13,22.03,22.12,21150.0,14.5835,14.6497,14.5835,14.6431,21150.0
2013-01-11 11:00:00,22.12,22.13,22.05,22.05,22350.0,14.6431,14.6497,14.5968,14.5968,22350.0
2013-01-11 11:30:00,22.05,22.11,22.05,22.11,19350.0,14.5968,14.6365,14.5968,14.6365,19350.0
2013-01-11 12:00:00,22.09,22.13,22.08,22.12,17700.0,14.6232,14.6497,14.6166,14.6431,17700.0
2013-01-11 12:30:00,22.12,22.16,22.11,22.13,15150.0,14.6431,14.6696,14.6365,14.6497,15150.0
2013-01-11 13:00:00,22.13,22.17,22.12,22.16,17400.0,14.6497,14.6762,14.6431,14.6696,17400.0
2013-01-11 13:30:00,22.17,22.25,22.17,22.21,57750.0,14.6762,14.7292,14.6762,14.7027,57750.0
2013-01-11 14:00:00,22.21,22.26,22.19,22.25,26850.0,14.7027,14.7358,14.6894,14.7292,26850.0
2013-01-11 14:30:00,22.25,22.29,22.24,22.24,25800.0,14.7292,14.7556,14.7225,14.7225,25800.0
2013-01-11 15:00:00,22.24,22.27,22.2,22.26,20700.0,14.7225,14.7424,14.6961,14.7358,20700.0
2013-01-11 15:30:00,22.25,22.29,22.23,22.27,123300.0,14.7292,14.7556,14.7159,14.7424,123300.0
2013-01-14 09:30:00,22.24,22.31,22.22,22.26,28800.0,14.7225,14.7689,14.7093,14.7358,28800.0
2013-01-14 10:00:00,22.26,22.26,22.2,22.25,25350.0,14.7358,14.7358,14.6961,14.7292,25350.0
2013-01-14 10:30:00,22.25,22.33,22.25,22.32,57450.0,14.7292,14.7821,14.7292,14.7755,57450.0
2013-01-14 11:00:00,22.32,22.35,22.29,22.3,25200.0,14.7755,14.7954,14.7556,14.7623,25200.0
2013-01-14 11:30:00,22.31,22.35,22.29,22.31,16800.0,14.7689,14.7954,14.7556,14.7689,16800.0
2013-01-14 12:00:00,22.31,22.33,22.31,22.31,17850.0,14.7689,14.7821,14.7689,14.7689,17850.0
2013-01-14 12:30:00,22.31,22.43,22.31,22.43,66600.0,14.7689,14.8483,14.7689,14.8483,66600.0
2013-01-14 13:00:00,22.43,22.46,22.43,22.45,28050.0,14.8483,14.8682,14.8483,14.8616,28050.0
2013-01-14 13:30:00,22.45,22.47,22.43,22.43,21150.0,14.8616,14.8748,14.8483,14.8483,21150.0
2013-01-14 14:00:00,22.43,22.44,22.4,22.43,30300.0,14.8483,14.8549,14.8285,14.8483,30300.0
2013-01-14 14:30:00,22.43,22.47,22.4,22.41,120450.0,14.8483,14.8748,14.8285,14.8351,120450.0
2013-01-14 15:00:00,22.42,22.42,22.41,22.42,37200.0,14.8417,14.8417,14.8351,14.8417,37200.0
2013-01-14 15:30:00,22.42,22.43,22.41,22.43,159600.0,14.8417,14.8483,14.8351,14.8483,159600.0
2013-01-15 09:30:00,22.35,22.37,22.25,22.29,24150.0,14.7954,14.8086,14.7292,14.7556,24150.0
2013-01-15 10:00:00,22.35,22.45,22.32,22.44,38700.0,14.7954,14.8616,14.7755,14.8549,38700.0
2013-01-15 10:30:00,22.46,22.52,22.43,22.45,39450.0,14.8682,14.9079,14.8483,14.8616,39450.0
2013-01-15 11:00:00,22.45,22.47,22.41,22.43,25050.0,14.8616,14.8748,14.8351,14.8483,25050.0
2013-01-15 11:30:00,22.43,22.45,22.43,22.45,24900.0,14.8483,14.8616,14.8483,14.8616,24900.0
2013-01-15 12:00:00,22.45,22.46,22.39,22.4,41550.0,14.8616,14.8682,14.8218,14.8285,41550.0
2013-01-15 12:30:00,22.4,22.45,22.39,22.42,14100.0,14.8285,14.8616,14.8218,14.8417,14100.0
2013-01-15 13:00:00,22.43,22.45,22.39,22.4,20100.0,14.8483,14.8616,14.8218,14.8285,20100.0
2013-01-15 13:30:00,22.4,22.41,22.35,22.35,36450.0,14.8285,14.8351,14.7954,14.7954,36450.0
2013-01-15 14:00:00,22.37,22.41,22.37,22.4,24300.0,14.8086,14.8351,14.8086,14.8285,24300.0
2013-01-15 14:30:00,22.4,22.47,22.39,22.43,33300.0,14.8285,14.8748,14.8218,14.8483,33300.0
2013-01-15 15:00:00,22.43,22.47,22.42,22.44,37200.0,14.8483,14.8748,14.8417,14.8549,37200.0
2013-01-15 15:30:00,22.45,22.46,22.4,22.4,168150.0,14.8616,14.8682,14.8285,14.8285,168150.0
2013-01-16 09:30:00,22.33,22.37,22.22,22.28,43500.0,14.7821,14.8086,14.7093,14.749,43500.0
2013-01-16 10:00:00,22.26,22.32,22.18,22.19,40650.0,14.7358,14.7755,14.6828,14.6894,40650.0
2013-01-16 10:30:00,22.19,22.21,22.15,22.16,24450.0,14.6894,14.7027,14.663,14.6696,24450.0
2013-01-16 11:00:00,22.16,22.21,22.16,22.19,26850.0,14.6696,14.7027,14.6696,14.6894,26850.0
2013-01-16 11:30:00,22.19,22.19,22.14,22.19,43350.0,14.6894,14.6894,14.6563,14.6894,43350.0
2013-01-16 12:00:00,22.2,22.25,22.19,22.21,29700.0,14.6961,14.7292,14.6894,14.7027,29700.0
2013-01-16 12:30:00,22.2,22.23,22.18,22.23,24900.0,14.6961,14.7159,14.6828,14.7159,24900.0
2013-01-16 13:00:00,22.22,22.25,22.2,22.23,21150.0,14.7093,14.7292,14.6961,14.7159,21150.0
2013-01-16 13:30:00,22.23,22.27,22.23,22.25,20400.0,14.7159,14.7424,14.7159,14.7292,20400.0
2013-01-16 14:00:00,22.25,22.27,22.23,22.27,21150.0,14.7292,14.7424,14.7159,14.7424,21150.0
2013-01-16 14:30:00,22.27,22.28,22.23,22.26,21900.0,14.7424,14.749,14.7159,14.7358,21900.0
2013-01-16 15:00:00,22.26,22.29,22.25,22.27,30600.0,14.7358,14.7556,14.7292,14.7424,30600.0
2013-01-16 15:30:00,22.27,22.31,22.27,22.29,114750.0,14.7424,14.7689,14.7424,14.7556,114750.0
2013-01-17 09:30:00,22.31,22.33,22.16,22.31,50700.0,14.7689,14.7821,14.6696,14.7689,50700.0
2013-01-17 10:00:00,22.31,22.37,22.29,22.37,33300.0,14.7689,14.8086,14.7556,14.8086,33300.0
2013-01-17 10:30:00,22.37,22.48,22.37,22.48,30450.0,14.8086,14.8814,14.8086,14.8814,30450.0
2013-01-17 11:00:00,22.49,22.51,22.47,22.49,48900.0,14.888,14.9013,14.8748,14.888,48900.0
2013-01-17 11:30:00,22.48,22.55,22.48,22.52,39900.0,14.8814,14.9278,14.8814,14.9079,39900.0
2013-01-17 12:00:00,22.51,22.62,22.51,22.6,26400.0,14.9013,14.9741,14.9013,14.9609,26400.0
2013-01-17 12:30:00,22.59,22.64,22.59,22.61,40800.0,14.9542,14.9873,14.9542,14.9675,40800.0
2013-01-17 13:00:00,22.61,22.63,22.59,22.6,20400.0,14.9675,14.9807,14.9542,14.9609,20400.0
2013-01-17 13:30:00,22.6,22.64,22.58,22.64,55800.0,14.9609,14.9873,14.9476,14.9873,55800.0
2013-01-17 14:00:00,22.64,22.66,22.62,22.63,46650.0,14.9873,15.0006,14.9741,14.9807,46650.0
2013-01-17 14:30:00,22.63,22.63,22.59,22.59,57900.0,14.9807,14.9807,14.9542,14.9542,57900.0
2013-01-17 15:00:00,22.59,22.63,22.59,22.61,42150.0,14.9542,14.9807,14.9542,14.9675,42150.0
2013-01-17 15:30:00,22.6,22.61,22.54,22.55,109950.0,14.9609,14.9675,14.9211,14.9278,109950.0
2013-01-18 09:30:00,22.53,22.63,22.46,22.53,18300.0,14.9145,14.9807,14.8682,14.9145,18300.0
2013-01-18 10:00:00,22.51,22.53,22.47,22.52,53250.0,14.9013,14.9145,14.8748,14.9079,53250.0
2013-01-18 10:30:00,22.52,22.59,22.51,22.55,40050.0,14.9079,14.9542,14.9013,14.9278,40050.0
2013-01-18 11:00:00,22.56,22.57,22.5,22.51,37950.0,14.9344,14.941,14.8947,14.9013,37950.0
2013-01-18 11:30:00,22.5,22.54,22.49,22.51,24750.0,14.8947,14.9211,14.888,14.9013,24750.0
2013-01-18 12:00:00,22.52,22.56,22.52,22.55,18150.0,14.9079,14.9344,14.9079,14.9278,18150.0
2013-01-18 12:30:00,22.55,22.59,22.51,22.59,26100.0,14.9278,14.9542,14.9013,14.9542,26100.0
2013-01-18 13:00:00,22.59,22.59,22.53,22.55,22950.0,14.9542,14.9542,14.9145,14.9278,22950.0
2013-01-18 13:30:00,22.55,22.59,22.54,22.54,25050.0,14.9278,14.9542,14.9211,14.9211,25050.0
2013-01-18 14:00:00,22.55,22.56,22.51,22.53,34050.0,14.9278,14.9344,14.9013,14.9145,34050.0
2013-01-18 14:30:00,22.53,22.6,22.53,22.59,29850.0,14.9145,14.9609,14.9145,14.9542,29850.0
2013-01-18 15:00:00,22.59,22.6,22.54,22.57,32250.0,14.9542,14.9609,14.9211,14.941,32250.0
2013-01-18 15:30:00,22.57,22.65,22.57,22.64,206400.0,14.941,14.994,14.941,14.9873,206400.0
2013-01-22 09:30:00,22.68,22.95,22.67,22.93,84900.0,15.0138,15.1926,15.0072,15.1793,84900.0
2013-01-22 10:00:00,22.97,22.97,22.89,22.89,75750.0,15.2058,15.2058,15.1528,15.1528,75750.0
2013-01-22 10:30:00,22.89,22.93,22.89,22.93,45900.0,15.1528,15.1793,15.1528,15.1793,45900.0
2013-01-22 11:00:00,22.93,23.09,22.93,23.06,63900.0,15.1793,15.2852,15.1793,15.2654,63900.0
2013-01-22 11:30:00,23.06,23.08,23.03,23.03,72000.0,15.2654,15.2786,15.2455,15.2455,72000.0
2013-01-22 12:00:00,23.04,23.04,22.99,23.0,87150.0,15.2521,15.2521,15.219,15.2257,87150.0
2013-01-22 12:30:00,23.0,23.01,22.99,23.0,35550.0,15.2257,15.2323,15.219,15.2257,35550.0
2013-01-22 13:00:00,23.0,23.01,22.99,23.0,30900.0,15.2257,15.2323,15.219,15.2257,30900.0
2013-01-22 13:30:00,23.0,23.11,22.96,23.05,108600.0,15.2257,15.2985,15.1992,15.2588,108600.0
2013-01-22 14:00:00,23.06,23.06,22.99,23.03,42000.0,15.2654,15.2654,15.219,15.2455,42000.0
2013-01-22 14:30:00,23.03,23.04,22.99,23.01,57150.0,15.2455,15.2521,15.219,15.2323,57150.0
2013-01-22 15:00:00,23.01,23.05,22.98,23.04,88200.0,15.2323,15.2588,15.2124,15.2521,88200.0
2013-01-22 15:30:00,23.04,23.1,23.03,23.07,227400.0,15.2521,15.2919,15.2455,15.272,227400.0
2013-01-23 09:30:00,23.02,23.13,23.01,23.05,62100.0,15.2389,15.3117,15.2323,15.2588,62100.0
2013-01-23 10:00:00,23.03,23.08,23.02,23.05,48750.0,15.2455,15.2786,15.2389,15.2588,48750.0
2013-01-23 10:30:00,23.05,23.09,23.05,23.09,36900.0,15.2588,15.2852,15.2588,15.2852,36900.0
2013-01-23 11:00:00,23.09,23.11,23.05,23.05,34350.0,15.2852,15.2985,15.2588,15.2588,34350.0
2013-01-23 11:30:00,23.05,23.07,22.99,23.02,36600.0,15.2588,15.272,15.219,15.2389,36600.0
2013-01-23 12:00:00,23.02,23.06,23.02,23.03,30600.0,15.2389,15.2654,15.2389,15.2455,30600.0
2013-01-23 12:30:00,23.03,23.04,23.0,23.01,22350.0,15.2455,15.2521,15.2257,15.2323,22350.0
2013-01-23 13:00:00,23.01,23.05,23.0,23.04,16200.0,15.2323,15.2588,15.2257,15.2521,16200.0
2013-01-23 13:30:00,23.04,23.12,23.03,23.11,55950.0,15.2521,15.3051,15.2455,15.2985,55950.0
2013-01-23 14:00:00,23.11,23.14,23.08,23.09,24300.0,15.2985,15.3183,15.2786,15.2852,24300.0
2013-01-23 14:30:00,23.09,23.13,23.09,23.13,23850.0,15.2852,15.3117,15.2852,15.3117,23850.0
2013-01-23 15:00:00,23.13,23.2,23.13,23.16,80400.0,15.3117,15.3581,15.3117,15.3316,80400.0
2013-01-23 15:30:00,23.16,23.2,23.15,23.19,182250.0,15.3316,15.3581,15.325,15.3514,182250.0
2013-01-24 09:30:00,23.17,23.33,23.17,23.29,46050.0,15.3382,15.4441,15.3382,15.4176,46050.0
2013-01-24 10:00:00,23.29,23.33,23.27,23.3,40650.0,15.4176,15.4441,15.4044,15.4243,40650.0
2013-01-24 10:30:00,23.3,23.31,23.27,23.31,49350.0,15.4243,15.4309,15.4044,15.4309,49350.0
2013-01-24 11:00:00,23.3,23.33,23.26,23.28,38250.0,15.4243,15.4441,15.3978,15.411,38250.0
2013-01-24 11:30:00,23.29,23.33,23.29,23.32,41250.0,15.4176,15.4441,15.4176,15.4375,41250.0
2013-01-24 12:00:00,23.32,23.34,23.29,23.31,49350.0,15.4375,15.4507,15.4176,15.4309,49350.0
2013-01-24 12:30:00,23.31,23.32,23.27,23.28,69450.0,15.4309,15.4375,15.4044,15.411,69450.0
2013-01-24 13:00:00,23.29,23.33,23.29,23.29,48750.0,15.4176,15.4441,15.4176,15.4176,48750.0
2013-01-24 13:30:00,23.29,23.31,23.23,23.26,41400.0,15.4176,15.4309,15.3779,15.3978,41400.0
2013-01-24 14:00:00,23.25,23.25,23.19,23.2,26700.0,15.3912,15.3912,15.3514,15.3581,26700.0
2013-01-24 14:30:00,23.2,23.23,23.19,23.19,29850.0,15.3581,15.3779,15.3514,15.3514,29850.0
2013-01-24 15:00:00,23.19,23.23,23.18,23.21,47550.0,15.3514,15.3779,15.3448,15.3647,47550.0
2013-01-24 15:30:00,23.21,23.22,23.14,23.16,309300.0,15.3647,15.3713,15.3183,15.3316,309300.0
2013-01-25 09:30:00,22.69,23.15,22.63,22.68,289650.0,15.0204,15.325,14.9807,15.0138,289650.0
2013-01-25 10:00:00,22.7,22.87,22.67,22.8,135300.0,15.0271,15.1396,15.0072,15.0933,135300.0
2013-01-25 10:30:00,22.81,22.83,22.76,22.77,101850.0,15.0999,15.1131,15.0668,15.0734,101850.0
2013-01-25 11:00:00,22.77,22.81,22.76,22.81,53400.0,15.0734,15.0999,15.0668,15.0999,53400.0
2013-01-25 11:30:00,22.8,22.86,22.77,22.84,52350.0,15.0933,15.133,15.0734,15.1197,52350.0
2013-01-25 12:00:00,22.85,22.93,22.84,22.92,93750.0,15.1264,15.1793,15.1197,15.1727,93750.0
2013-01-25 12:30:00,22.93,22.93,22.89,22.89,60750.0,15.1793,15.1793,15.1528,15.1528,60750.0
2013-01-25 13:00:00,22.88,23.0,22.84,22.99,58500.0,15.1462,15.2257,15.1197,15.219,58500.0
2013-01-25 13:30:00,22.99,23.01,22.97,22.98,43050.0,15.219,15.2323,15.2058,15.2124,43050.0
2013-01-25 14:00:00,22.97,23.13,22.97,23.11,58950.0,15.2058,15.3117,15.2058,15.2985,58950.0
2013-01-25 14:30:00,23.11,23.12,23.05,23.05,91800.0,15.2985,15.3051,15.2588,15.2588,91800.0
2013-01-25 15:00:00,23.05,23.07,23.05,23.07,87750.0,15.2588,15.272,15.2588,15.272,87750.0
2013-01-25 15:30:00,23.06,23.06,22.98,23.05,248400.0,15.2654,15.2654,15.2124,15.2588,248400.0
2013-01-28 09:30:00,23.03,23.05,22.89,22.93,54000.0,15.2455,15.2588,15.1528,15.1793,54000.0
2013-01-28 10:00:00,22.93,22.98,22.89,22.93,43800.0,15.1793,15.2124,15.1528,15.1793,43800.0
2013-01-28 10:30:00,22.94,23.0,22.94,22.98,23700.0,15.1859,15.2257,15.1859,15.2124,23700.0
2013-01-28 11:00:00,22.98,23.07,22.97,23.07,25950.0,15.2124,15.272,15.2058,15.272,25950.0
2013-01-28 11:30:00,23.07,23.11,23.06,23.1,20400.0,15.272,15.2985,15.2654,15.2919,20400.0
2013-01-28 12:00:00,23.1,23.12,23.07,23.09,26250.0,15.2919,15.3051,15.272,15.2852,26250.0
2013-01-28 12:30:00,23.09,23.13,23.09,23.11,25650.0,15.2852,15.3117,15.2852,15.2985,25650.0
2013-01-28 13:00:00,23.12,23.12,23.06,23.08,19200.0,15.3051,15.3051,15.2654,15.2786,19200.0
2013-01-28 13:30:00,23.08,23.16,23.08,23.15,31200.0,15.2786,15.3316,15.2786,15.325,31200.0
2013-01-28 14:00:00,23.15,23.17,23.12,23.16,36000.0,15.325,15.3382,15.3051,15.3316,36000.0
2013-01-28 14:30:00,23.17,23.18,23.08,23.09,60300.0,15.3382,15.3448,15.2786,15.2852,60300.0
2013-01-28 15:00:00,23.09,23.14,23.09,23.12,63300.0,15.2852,15.3183,15.2852,15.3051,63300.0
2013-01-28 15:30:00,23.11,23.12,23.08,23.1,113250.0,15.2985,15.3051,15.2786,15.2919,113250.0
2013-01-29 09:30:00,23.06,23.27,23.06,23.09,56100.0,15.2654,15.4044,15.2654,15.2852,56100.0
2013-01-29 10:00:00,23.08,23.19,23.07,23.19,60000.0,15.2786,15.3514,15.272,15.3514,60000.0
2013-01-29 10:30:00,23.18,23.28,23.18,23.28,40350.0,15.3448,15.411,15.3448,15.411,40350.0
2013-01-29 11:00:00,23.27,23.37,23.27,23.37,88350.0,15.4044,15.4706,15.4044,15.4706,88350.0
2013-01-29 11:30:00,23.37,23.4,23.35,23.39,31050.0,15.4706,15.4904,15.4574,15.4838,31050.0
2013-01-29 12:00:00,23.39,23.39,23.35,23.36,37050.0,15.4838,15.4838,15.4574,15.464,37050.0
2013-01-29 12:30:00,23.36,23.41,23.32,23.39,54900.0,15.464,15.4971,15.4375,15.4838,54900.0
2013-01-29 13:00:00,23.4,23.42,23.39,23.41,26250.0,15.4904,15.5037,15.4838,15.4971,26250.0
2013-01-29 13:30:00,23.41,23.44,23.37,23.39,46200.0,15.4971,15.5169,15.4706,15.4838,46200.0
2013-01-29 14:00:00,23.39,23.41,23.37,23.4,36600.0,15.4838,15.4971,15.4706,15.4904,36600.0
2013-01-29 14:30:00,23.4,23.43,23.39,23.42,42900.0,15.4904,15.5103,15.4838,15.5037,42900.0
2013-01-29 15:00:00,23.42,23.43,23.37,23.4,66450.0,15.5037,15.5103,15.4706,15.4904,66450.0
2013-01-29 15:30:00,23.41,23.45,23.39,23.4,293700.0,15.4971,15.5235,15.4838,15.4904,293700.0
2013-01-30 09:30:00,23.41,23.57,23.35,23.41,77250.0,15.4971,15.603,15.4574,15.4971,77250.0
2013-01-30 10:00:00,23.4,23.45,23.35,23.39,90600.0,15.4904,15.5235,15.4574,15.4838,90600.0
2013-01-30 10:30:00,23.39,23.39,23.33,23.35,55350.0,15.4838,15.4838,15.4441,15.4574,55350.0
2013-01-30 11:00:00,23.35,23.37,23.33,23.37,52500.0,15.4574,15.4706,15.4441,15.4706,52500.0
2013-01-30 11:30:00,23.36,23.42,23.36,23.41,55650.0,15.464,15.5037,15.464,15.4971,55650.0
2013-01-30 12:00:00,23.41,23.47,23.37,23.42,68550.0,15.4971,15.5368,15.4706,15.5037,68550.0
2013-01-30 12:30:00,23.42,23.49,23.39,23.49,35850.0,15.5037,15.55,15.4838,15.55,35850.0
2013-01-30 13:00:00,23.47,23.47,23.37,23.4,62100.0,15.5368,15.5368,15.4706,15.4904,62100.0
2013-01-30 13:30:00,23.4,23.44,23.39,23.42,66600.0,15.4904,15.5169,15.4838,15.5037,66600.0
2013-01-30 14:00:00,23.43,23.45,23.38,23.39,94950.0,15.5103,15.5235,15.4772,15.4838,94950.0
2013-01-30 14:30:00,23.39,23.4,23.31,23.39,234300.0,15.4838,15.4904,15.4309,15.4838,234300.0
2013-01-30 15:00:00,23.38,23.4,23.33,23.39,144450.0,15.4772,15.4904,15.4441,15.4838,144450.0
2013-01-30 15:30:00,23.39,23.4,23.29,23.39,232050.0,15.4838,15.4904,15.4176,15.4838,232050.0
2013-01-31 09:30:00,23.38,23.47,23.17,23.37,357150.0,15.4772,15.5368,15.3382,15.4706,357150.0
2013-01-31 10:00:00,23.38,23.51,23.36,23.37,216450.0,15.4772,15.5633,15.464,15.4706,216450.0
2013-01-31 10:30:00,23.37,23.41,23.33,23.37,185400.0,15.4706,15.4971,15.4441,15.4706,185400.0
2013-01-31 11:00:00,23.37,23.51,23.36,23.39,124350.0,15.4706,15.5633,15.464,15.4838,124350.0
2013-01-31 11:30:00,23.39,23.41,23.32,23.34,88500.0,15.4838,15.4971,15.4375,15.4507,88500.0
2013-01-31 12:00:00,23.33,23.47,23.33,23.46,63600.0,15.4441,15.5368,15.4441,15.5302,63600.0
2013-01-31 12:30:00,23.47,23.48,23.43,23.47,52650.0,15.5368,15.5434,15.5103,15.5368,52650.0
2013-01-31 13:00:00,23.47,23.48,23.33,23.43,66000.0,15.5368,15.5434,15.4441,15.5103,66000.0
2013-01-31 13:30:00,23.43,23.51,23.4,23.42,66600.0,15.5103,15.5633,15.4904,15.5037,66600.0
2013-01-31 14:00:00,23.41,23.43,23.33,23.43,82950.0,15.4971,15.5103,15.4441,15.5103,82950.0
2013-01-31 14:30:00,23.43,23.53,23.43,23.51,100950.0,15.5103,15.5765,15.5103,15.5633,100950.0
2013-01-31 15:00:00,23.5,23.51,23.35,23.46,142350.0,15.5566,15.5633,15.4574,15.5302,142350.0
2013-01-31 15:30:00,23.45,23.56,23.42,23.49,450600.0,15.5235,15.5964,15.5037,15.55,450600.0
2013-02-01 09:30:00,23.81,23.81,23.54,23.66,145800.0,15.7619,15.7619,15.5831,15.6626,145800.0
2013-02-01 10:00:00,23.66,23.85,23.66,23.84,100500.0,15.6626,15.7883,15.6626,15.7817,100500.0
2013-02-01 10:30:00,23.84,23.93,23.84,23.9,183450.0,15.7817,15.8413,15.7817,15.8214,183450.0
2013-02-01 11:00:00,23.89,23.97,23.87,23.93,73050.0,15.8148,15.8678,15.8016,15.8413,73050.0
2013-02-01 11:30:00,23.94,23.98,23.89,23.97,79050.0,15.8479,15.8744,15.8148,15.8678,79050.0
2013-02-01 12:00:00,23.97,24.01,23.96,23.97,69150.0,15.8678,15.8943,15.8612,15.8678,69150.0
2013-02-01 12:30:00,23.97,24.02,23.95,24.0,83400.0,15.8678,15.9009,15.8545,15.8876,83400.0
2013-02-01 13:00:00,23.99,24.03,23.99,24.0,46350.0,15.881,15.9075,15.881,15.8876,46350.0
2013-02-01 13:30:00,24.0,24.03,23.98,23.99,135750.0,15.8876,15.9075,15.8744,15.881,135750.0
2013-02-01 14:00:00,23.99,24.01,23.97,23.97,96150.0,15.881,15.8943,15.8678,15.8678,96150.0
2013-02-01 14:30:00,23.97,23.97,23.95,23.95,76050.0,15.8678,15.8678,15.8545,15.8545,76050.0
2013-02-01 15:00:00,23.95,23.95,23.89,23.89,97050.0,15.8545,15.8545,15.8148,15.8148,97050.0
2013-02-01 15:30:00,23.89,23.95,23.89,23.94,299100.0,15.8148,15.8545,15.8148,15.8479,299100.0
2013-02-04 09:30:00,23.9,24.04,23.87,24.01,124500.0,15.8214,15.9141,15.8016,15.8943,124500.0
2013-02-04 10:00:00,24.01,24.02,23.91,23.92,208800.0,15.8943,15.9009,15.8281,15.8347,208800.0
2013-02-04 10:30:00,23.91,23.93,23.89,23.93,96300.0,15.8281,15.8413,15.8148,15.8413,96300.0
2013-02-04 11:00:00,23.92,23.95,23.85,23.85,119250.0,15.8347,15.8545,15.7883,15.7883,119250.0
2013-02-04 11:30:00,23.85,23.87,23.8,23.8,51900.0,15.7883,15.8016,15.7552,15.7552,51900.0
2013-02-04 12:00:00,23.8,23.82,23.73,23.75,87900.0,15.7552,15.7685,15.7089,15.7221,87900.0
2013-02-04 12:30:00,23.74,23.74,23.69,23.69,31650.0,15.7155,15.7155,15.6824,15.6824,31650.0
2013-02-04 13:00:00,23.7,23.71,23.67,23.71,33750.0,15.689,15.6957,15.6692,15.6957,33750.0
2013-02-04 13:30:00,23.71,23.71,23.65,23.67,39600.0,15.6957,15.6957,15.6559,15.6692,39600.0
2013-02-04 14:00:00,23.66,23.67,23.65,23.67,76650.0,15.6626,15.6692,15.6559,15.6692,76650.0
2013-02-04 14:30:00,23.67,23.67,23.65,23.67,57000.0,15.6692,15.6692,15.6559,15.6692,57000.0
2013-02-04 15:00:00,23.67,23.67,23.65,23.67,96750.0,15.6692,15.6692,15.6559,15.6692,96750.0
2013-02-04 15:30:00,23.67,23.68,23.65,23.67,196350.0,15.6692,15.6758,15.6559,15.6692,196350.0
2013-02-05 09:30:00,23.75,23.78,23.68,23.7,52200.0,15.7221,15.742,15.6758,15.689,52200.0
2013-02-05 10:00:00,23.7,23.73,23.55,23.62,69750.0,15.689,15.7089,15.5897,15.6361,69750.0
2013-02-05 10:30:00,23.62,23.65,23.48,23.49,100350.0,15.6361,15.6559,15.5434,15.55,100350.0
2013-02-05 11:00:00,23.49,23.51,23.47,23.5,93150.0,15.55,15.5633,15.5368,15.5566,93150.0
2013-02-05 11:30:00,23.49,23.55,23.49,23.51,83850.0,15.55,15.5897,15.55,15.5633,83850.0
2013-02-05 12:00:00,23.51,23.53,23.51,23.53,66000.0,15.5633,15.5765,15.5633,15.5765,66000.0
2013-02-05 12:30:00,23.53,23.64,23.53,23.64,43200.0,15.5765,15.6493,15.5765,15.6493,43200.0
2013-02-05 13:00:00,23.65,23.69,23.63,23.66,57300.0,15.6559,15.6824,15.6427,15.6626,57300.0
2013-02-05 13:30:00,23.66,23.67,23.65,23.66,71550.0,15.6626,15.6692,15.6559,15.6626,71550.0
2013-02-05 14:00:00,23.66,23.69,23.65,23.68,44700.0,15.6626,15.6824,15.6559,15.6758,44700.0
2013-02-05 14:30:00,23.68,23.69,23.65,23.67,81900.0,15.6758,15.6824,15.6559,15.6692,81900.0
2013-02-05 15:00:00,23.67,23.67,23.65,23.67,84150.0,15.6692,15.6692,15.6559,15.6692,84150.0
2013-02-05 15:30:00,23.67,23.67,23.59,23.6,346950.0,15.6692,15.6692,15.6162,15.6228,346950.0
2013-02-06 09:30:00,23.53,23.67,23.51,23.65,91950.0,15.5765,15.6692,15.5633,15.6559,91950.0
2013-02-06 10:00:00,23.65,23.67,23.64,23.67,52950.0,15.6559,15.6692,15.6493,15.6692,52950.0
2013-02-06 10:30:00,23.67,23.77,23.66,23.77,81750.0,15.6692,15.7354,15.6626,15.7354,81750.0
2013-02-06 11:00:00,23.76,23.85,23.76,23.84,91050.0,15.7288,15.7883,15.7288,15.7817,91050.0
2013-02-06 11:30:00,23.83,23.87,23.82,23.86,67350.0,15.7751,15.8016,15.7685,15.795,67350.0
2013-02-06 12:00:00,23.85,23.91,23.85,23.85,72600.0,15.7883,15.8281,15.7883,15.7883,72600.0
2013-02-06 12:30:00,23.85,23.89,23.85,23.85,75750.0,15.7883,15.8148,15.7883,15.7883,75750.0
2013-02-06 13:00:00,23.85,23.92,23.85,23.87,63900.0,15.7883,15.8347,15.7883,15.8016,63900.0
2013-02-06 13:30:00,23.87,23.93,23.86,23.91,59100.0,15.8016,15.8413,15.795,15.8281,59100.0
2013-02-06 14:00:00,23.91,23.92,23.89,23.91,59850.0,15.8281,15.8347,15.8148,15.8281,59850.0
2013-02-06 14:30:00,23.91,23.93,23.9,23.91,50700.0,15.8281,15.8413,15.8214,15.8281,50700.0
2013-02-06 15:00:00,23.9,23.91,23.86,23.91,98550.0,15.8214,15.8281,15.795,15.8281,98550.0
2013-02-06 15:30:00,23.9,23.97,23.89,23.91,220650.0,15.8214,15.8678,15.8148,15.8281,220650.0
2013-02-07 09:30:00,23.98,24.0,23.91,23.95,57750.0,15.8744,15.8876,15.8281,15.8545,57750.0
2013-02-07 10:00:00,23.95,24.01,23.89,23.93,45750.0,15.8545,15.8943,15.8148,15.8413,45750.0
2013-02-07 10:30:00,23.91,23.93,23.73,23.82,63450.0,15.8281,15.8413,15.7089,15.7685,63450.0
2013-02-07 11:00:00,23.82,23.87,23.75,23.86,40050.0,15.7685,15.8016,15.7221,15.795,40050.0
2013-02-07 11:30:00,23.87,23.87,23.8,23.85,30900.0,15.8016,15.8016,15.7552,15.7883,30900.0
2013-02-07 12:00:00,23.86,23.89,23.83,23.87,64800.0,15.795,15.8148,15.7751,15.8016,64800.0
2013-02-07 12:30:00,23.87,23.91,23.87,23.9,54450.0,15.8016,15.8281,15.8016,15.8214,54450.0
2013-02-07 13:00:00,23.9,23.97,23.87,23.93,179850.0,15.8214,15.8678,15.8016,15.8413,179850.0
2013-02-07 13:30:00,23.93,23.99,23.92,23.99,64950.0,15.8413,15.881,15.8347,15.881,64950.0
2013-02-07 14:00:00,23.99,24.0,23.95,23.97,73950.0,15.881,15.8876,15.8545,15.8678,73950.0
2013-02-07 14:30:00,23.97,23.99,23.91,23.97,129450.0,15.8678,15.881,15.8281,15.8678,129450.0
2013-02-07 15:00:00,23.97,23.99,23.92,23.99,114900.0,15.8678,15.881,15.8347,15.881,114900.0
2013-02-07 15:30:00,23.99,23.99,23.93,23.97,203550.0,15.881,15.881,15.8413,15.8678,203550.0
2013-02-08 09:30:00,23.96,24.03,23.96,24.01,40050.0,15.8612,15.9075,15.8612,15.8943,40050.0
2013-02-08 10:00:00,24.02,24.03,23.89,23.91,52650.0,15.9009,15.9075,15.8148,15.8281,52650.0
2013-02-08 10:30:00,23.91,23.99,23.9,23.99,34200.0,15.8281,15.881,15.8214,15.881,34200.0
2013-02-08 11:00:00,23.97,23.99,23.95,23.99,48600.0,15.8678,15.881,15.8545,15.881,48600.0
2013-02-08 11:30:00,23.98,24.01,23.98,24.01,33450.0,15.8744,15.8943,15.8744,15.8943,33450.0
2013-02-08 12:00:00,24.01,24.01,23.93,23.94,46800.0,15.8943,15.8943,15.8413,15.8479,46800.0
2013-02-08 12:30:00,23.95,23.95,23.92,23.94,19800.0,15.8545,15.8545,15.8347,15.8479,19800.0
2013-02-08 13:00:00,23.93,23.97,23.92,23.92,48300.0,15.8413,15.8678,15.8347,15.8347,48300.0
2013-02-08 13:30:00,23.92,23.95,23.9,23.9,53100.0,15.8347,15.8545,15.8214,15.8214,53100.0
2013-02-08 14:00:00,23.9,23.93,23.9,23.9,37650.0,15.8214,15.8413,15.8214,15.8214,37650.0
2013-02-08 14:30:00,23.91,23.95,23.9,23.94,53250.0,15.8281,15.8545,15.8214,15.8479,53250.0
2013-02-08 15:00:00,23.94,23.94,23.9,23.91,64200.0,15.8479,15.8479,15.8214,15.8281,64200.0
2013-02-08 15:30:00,23.9,24.01,23.88,24.01,173700.0,15.8214,15.8943,15.8082,15.8943,173700.0
2013-02-11 09:30:00,24.03,24.03,23.93,23.97,35850.0,15.9075,15.9075,15.8413,15.8678,35850.0
2013-02-11 10:00:00,23.96,23.97,23.81,23.81,55650.0,15.8612,15.8678,15.7619,15.7619,55650.0
2013-02-11 10:30:00,23.82,23.83,23.79,23.82,43200.0,15.7685,15.7751,15.7486,15.7685,43200.0
2013-02-11 11:00:00,23.82,23.91,23.79,23.9,124050.0,15.7685,15.8281,15.7486,15.8214,124050.0
2013-02-11 11:30:00,23.89,23.95,23.89,23.89,38400.0,15.8148,15.8545,15.8148,15.8148,38400.0
2013-02-11 12:00:00,23.89,23.91,23.87,23.91,40350.0,15.8148,15.8281,15.8016,15.8281,40350.0
2013-02-11 12:30:00,23.91,23.97,23.89,23.96,79200.0,15.8281,15.8678,15.8148,15.8612,79200.0
2013-02-11 13:00:00,23.95,23.98,23.91,23.91,34650.0,15.8545,15.8744,15.8281,15.8281,34650.0
2013-02-11 13:30:00,23.92,23.92,23.89,23.92,19800.0,15.8347,15.8347,15.8148,15.8347,19800.0
2013-02-11 14:00:00,23.91,23.92,23.89,23.89,29100.0,15.8281,15.8347,15.8148,15.8148,29100.0
2013-02-11 14:30:00,23.89,23.94,23.88,23.89,51000.0,15.8148,15.8479,15.8082,15.8148,51000.0
2013-02-11 15:00:00,23.89,23.97,23.89,23.91,58200.0,15.8148,15.8678,15.8148,15.8281,58200.0
2013-02-11 15:30:00,23.91,23.93,23.89,23.89,110700.0,15.8281,15.8413,15.8148,15.8148,110700.0
2013-02-12 09:30:00,23.85,23.91,23.77,23.89,122100.0,15.7883,15.8281,15.7354,15.8148,122100.0
2013-02-12 10:00:00,23.89,23.91,23.82,23.82,63750.0,15.8148,15.8281,15.7685,15.7685,63750.0
2013-02-12 10:30:00,23.82,23.83,23.79,23.83,72600.0,15.7685,15.7751,15.7486,15.7751,72600.0
2013-02-12 11:00:00,23.83,23.85,23.82,23.83,52050.0,15.7751,15.7883,15.7685,15.7751,52050.0
2013-02-12 11:30:00,23.83,23.86,23.82,23.85,49500.0,15.7751,15.795,15.7685,15.7883,49500.0
2013-02-12 12:00:00,23.86,23.91,23.86,23.9,57150.0,15.795,15.8281,15.795,15.8214,57150.0
2013-02-12 12:30:00,23.9,23.91,23.88,23.89,34350.0,15.8214,15.8281,15.8082,15.8148,34350.0
2013-02-12 13:00:00,23.89,23.94,23.89,23.92,50700.0,15.8148,15.8479,15.8148,15.8347,50700.0
2013-02-12 13:30:00,23.93,23.95,23.93,23.95,35400.0,15.8413,15.8545,15.8413,15.8545,35400.0
2013-02-12 14:00:00,23.96,23.97,23.92,23.94,36150.0,15.8612,15.8678,15.8347,15.8479,36150.0
2013-02-12 14:30:00,23.95,23.95,23.91,23.94,38250.0,15.8545,15.8545,15.8281,15.8479,38250.0
2013-02-12 15:00:00,23.93,23.97,23.93,23.96,59100.0,15.8413,15.8678,15.8413,15.8612,59100.0
2013-02-12 15:30:00,23.96,23.98,23.93,23.95,193650.0,15.8612,15.8744,15.8413,15.8545,193650.0
2013-02-13 09:30:00,23.98,24.03,23.95,24.01,40800.0,15.8744,15.9075,15.8545,15.8943,40800.0
2013-02-13 10:00:00,24.03,24.06,24.01,24.03,39000.0,15.9075,15.9274,15.8943,15.9075,39000.0
2013-02-13 10:30:00,24.03,24.03,23.98,23.98,37500.0,15.9075,15.9075,15.8744,15.8744,37500.0
2013-02-13 11:00:00,23.99,23.99,23.92,23.97,38100.0,15.881,15.881,15.8347,15.8678,38100.0
2013-02-13 11:30:00,23.97,23.99,23.97,23.99,15450.0,15.8678,15.881,15.8678,15.881,15450.0
2013-02-13 12:00:00,23.99,24.0,23.98,23.99,8850.0,15.881,15.8876,15.8744,15.881,8850.0
2013-02-13 12:30:00,23.99,24.01,23.99,24.0,34500.0,15.881,15.8943,15.881,15.8876,34500.0
2013-02-13 13:00:00,24.0,24.01,23.98,23.99,20400.0,15.8876,15.8943,15.8744,15.881,20400.0
2013-02-13 13:30:00,23.99,24.0,23.94,23.97,21000.0,15.881,15.8876,15.8479,15.8678,21000.0
2013-02-13 14:00:00,23.97,23.99,23.95,23.96,16650.0,15.8678,15.881,15.8545,15.8612,16650.0
2013-02-13 14:30:00,23.97,23.97,23.93,23.94,31050.0,15.8678,15.8678,15.8413,15.8479,31050.0
2013-02-13 15:00:00,23.94,23.97,23.94,23.97,28650.0,15.8479,15.8678,15.8479,15.8678,28650.0
2013-02-13 15:30:00,23.97,24.04,23.96,24.03,179700.0,15.8678,15.9141,15.8612,15.9075,179700.0
2013-02-14 09:30:00,23.97,24.05,23.94,23.99,36750.0,15.8678,15.9207,15.8479,15.881,36750.0
2013-02-14 10:00:00,24.03,24.04,23.99,24.02,36900.0,15.9075,15.9141,15.881,15.9009,36900.0
2013-02-14 10:30:00,24.02,24.02,23.94,23.96,25650.0,15.9009,15.9009,15.8479,15.8612,25650.0
2013-02-14 11:00:00,23.95,23.97,23.91,23.91,36300.0,15.8545,15.8678,15.8281,15.8281,36300.0
2013-02-14 11:30:00,23.91,23.91,23.86,23.89,33600.0,15.8281,15.8281,15.795,15.8148,33600.0
2013-02-14 12:00:00,23.88,23.91,23.87,23.9,18450.0,15.8082,15.8281,15.8016,15.8214,18450.0
2013-02-14 12:30:00,23.89,23.9,23.84,23.85,27900.0,15.8148,15.8214,15.7817,15.7883,27900.0
2013-02-14 13:00:00,23.85,23.87,23.83,23.86,37800.0,15.7883,15.8016,15.7751,15.795,37800.0
2013-02-14 13:30:00,23.86,23.89,23.86,23.87,24300.0,15.795,15.8148,15.795,15.8016,24300.0
2013-02-14 14:00:00,23.87,23.89,23.86,23.87,29850.0,15.8016,15.8148,15.795,15.8016,29850.0
2013-02-14 14:30:00,23.87,23.87,23.85,23.85,28200.0,15.8016,15.8016,15.7883,15.7883,28200.0
2013-02-14 15:00:00,23.85,23.85,23.79,23.81,72150.0,15.7883,15.7883,15.7486,15.7619,72150.0
2013-02-14 15:30:00,23.82,23.85,23.77,23.84,178200.0,15.7685,15.7883,15.7354,15.7817,178200.0
2013-02-15 09:30:00,23.56,23.72,23.56,23.65,181800.0,15.5964,15.7023,15.5964,15.6559,181800.0
2013-02-15 10:00:00,23.67,23.69,23.62,23.62,56700.0,15.6692,15.6824,15.6361,15.6361,56700.0
2013-02-15 10:30:00,23.62,23.64,23.57,23.63,41400.0,15.6361,15.6493,15.603,15.6427,41400.0
2013-02-15 11:00:00,23.63,23.63,23.61,23.63,39750.0,15.6427,15.6427,15.6295,15.6427,39750.0
2013-02-15 11:30:00,23.63,23.63,23.61,23.63,23250.0,15.6427,15.6427,15.6295,15.6427,23250.0
2013-02-15 12:00:00,23.63,23.63,23.6,23.61,35700.0,15.6427,15.6427,15.6228,15.6295,35700.0
2013-02-15 12:30:00,23.61,23.61,23.59,23.61,50700.0,15.6295,15.6295,15.6162,15.6295,50700.0
2013-02-15 13:00:00,23.61,23.61,23.59,23.61,18000.0,15.6295,15.6295,15.6162,15.6295,18000.0
2013-02-15 13:30:00,23.61,23.63,23.61,23.63,33450.0,15.6295,15.6427,15.6295,15.6427,33450.0
2013-02-15 14:00:00,23.62,23.64,23.59,23.63,58500.0,15.6361,15.6493,15.6162,15.6427,58500.0
2013-02-15 14:30:00,23.63,23.66,23.63,23.63,82650.0,15.6427,15.6626,15.6427,15.6427,82650.0
2013-02-15 15:00:00,23.64,23.69,23.63,23.67,70800.0,15.6493,15.6824,15.6427,15.6692,70800.0
2013-02-15 15:30:00,23.67,23.71,23.67,23.71,225150.0,15.6692,15.6957,15.6692,15.6957,225150.0
2013-02-19 09:30:00,23.75,23.95,23.75,23.93,91950.0,15.7221,15.8545,15.7221,15.8413,91950.0
2013-02-19 10:00:00,23.92,23.94,23.84,23.88,116250.0,15.8347,15.8479,15.7817,15.8082,116250.0
2013-02-19 10:30:00,23.88,23.88,23.83,23.83,38400.0,15.8082,15.8082,15.7751,15.7751,38400.0
2013-02-19 11:00:00,23.83,23.84,23.79,23.81,62550.0,15.7751,15.7817,15.7486,15.7619,62550.0
2013-02-19 11:30:00,23.8,23.81,23.77,23.79,67050.0,15.7552,15.7619,15.7354,15.7486,67050.0
2013-02-19 12:00:00,23.79,23.83,23.76,23.82,46200.0,15.7486,15.7751,15.7288,15.7685,46200.0
2013-02-19 12:30:00,23.81,23.82,23.79,23.81,38250.0,15.7619,15.7685,15.7486,15.7619,38250.0
2013-02-19 13:00:00,23.81,23.83,23.81,23.81,26400.0,15.7619,15.7751,15.7619,15.7619,26400.0
2013-02-19 13:30:00,23.81,23.84,23.8,23.83,24600.0,15.7619,15.7817,15.7552,15.7751,24600.0
2013-02-19 14:00:00,23.83,23.88,23.83,23.83,37200.0,15.7751,15.8082,15.7751,15.7751,37200.0
2013-02-19 14:30:00,23.83,23.89,23.83,23.84,51900.0,15.7751,15.8148,15.7751,15.7817,51900.0
2013-02-19 15:00:00,23.83,23.87,23.83,23.83,45150.0,15.7751,15.8016,15.7751,15.7751,45150.0
2013-02-19 15:30:00,23.83,23.87,23.82,23.85,172050.0,15.7751,15.8016,15.7685,15.7883,172050.0
2013-02-20 09:30:00,23.87,23.91,23.84,23.89,44700.0,15.8016,15.8281,15.7817,15.8148,44700.0
2013-02-20 10:00:00,23.89,23.91,23.79,23.81,42150.0,15.8148,15.8281,15.7486,15.7619,42150.0
2013-02-20 10:30:00,23.81,23.89,23.81,23.86,23850.0,15.7619,15.8148,15.7619,15.795,23850.0
2013-02-20 11:00:00,23.86,23.9,23.85,23.9,30450.0,15.795,15.8214,15.7883,15.8214,30450.0
2013-02-20 11:30:00,23.9,23.97,23.89,23.96,40350.0,15.8214,15.8678,15.8148,15.8612,40350.0
2013-02-20 12:00:00,23.97,23.97,23.95,23.97,31200.0,15.8678,15.8678,15.8545,15.8678,31200.0
2013-02-20 12:30:00,23.96,23.98,23.94,23.98,28200.0,15.8612,15.8744,15.8479,15.8744,28200.0
2013-02-20 13:00:00,23.99,24.0,23.95,23.99,34350.0,15.881,15.8876,15.8545,15.881,34350.0
2013-02-20 13:30:00,23.99,23.99,23.93,23.95,29850.0,15.881,15.881,15.8413,15.8545,29850.0
2013-02-20 14:00:00,23.95,23.97,23.91,23.91,28950.0,15.8545,15.8678,15.8281,15.8281,28950.0
2013-02-20 14:30:00,23.91,23.91,23.8,23.81,39450.0,15.8281,15.8281,15.7552,15.7619,39450.0
2013-02-20 15:00:00,23.81,23.81,23.73,23.74,52050.0,15.7619,15.7619,15.7089,15.7155,52050.0
2013-02-20 15:30:00,23.73,23.73,23.67,23.71,141300.0,15.7089,15.7089,15.6692,15.6957,141300.0
2013-02-21 09:30:00,23.65,23.77,23.56,23.59,44250.0,15.6559,15.7354,15.5964,15.6162,44250.0
2013-02-21 10:00:00,23.57,23.7,23.55,23.67,32700.0,15.603,15.689,15.5897,15.6692,32700.0
2013-02-21 10:30:00,23.66,23.69,23.61,23.62,62550.0,15.6626,15.6824,15.6295,15.6361,62550.0
2013-02-21 11:00:00,23.61,23.61,23.55,23.57,27750.0,15.6295,15.6295,15.5897,15.603,27750.0
2013-02-21 11:30:00,23.57,23.59,23.55,23.59,63300.0,15.603,15.6162,15.5897,15.6162,63300.0
2013-02-21 12:00:00,23.59,23.59,23.53,23.57,20100.0,15.6162,15.6162,15.5765,15.603,20100.0
2013-02-21 12:30:00,23.57,23.57,23.51,23.57,25950.0,15.603,15.603,15.5633,15.603,25950.0
2013-02-21 13:00:00,23.57,23.57,23.52,23.54,32850.0,15.603,15.603,15.5699,15.5831,32850.0
2013-02-21 13:30:00,23.55,23.56,23.47,23.5,46500.0,15.5897,15.5964,15.5368,15.5566,46500.0
2013-02-21 14:00:00,23.51,23.51,23.42,23.46,30900.0,15.5633,15.5633,15.5037,15.5302,30900.0
2013-02-21 14:30:00,23.46,23.51,23.45,23.49,29550.0,15.5302,15.5633,15.5235,15.55,29550.0
2013-02-21 15:00:00,23.5,23.57,23.49,23.55,62550.0,15.5566,15.603,15.55,15.5897,62550.0
2013-02-21 15:30:00,23.55,23.56,23.5,23.55,151500.0,15.5897,15.5964,15.5566,15.5897,151500.0
2013-02-22 09:30:00,23.57,23.65,23.53,23.59,42000.0,15.603,15.6559,15.5765,15.6162,42000.0
2013-02-22 10:00:00,23.61,23.63,23.57,23.57,26700.0,15.6295,15.6427,15.603,15.603,26700.0
2013-02-22 10:30:00,23.57,23.61,23.57,23.61,50400.0,15.603,15.6295,15.603,15.6295,50400.0
2013-02-22 11:00:00,23.61,23.69,23.6,23.68,94050.0,15.6295,15.6824,15.6228,15.6758,94050.0
2013-02-22 11:30:00,23.68,23.68,23.65,23.66,29550.0,15.6758,15.6758,15.6559,15.6626,29550.0
2013-02-22 12:00:00,23.66,23.67,23.64,23.67,42000.0,15.6626,15.6692,15.6493,15.6692,42000.0
2013-02-22 12:30:00,23.67,23.75,23.67,23.71,42000.0,15.6692,15.7221,15.6692,15.6957,42000.0
2013-02-22 13:00:00,23.7,23.72,23.69,23.69,152700.0,15.689,15.7023,15.6824,15.6824,152700.0
2013-02-22 13:30:00,23.7,23.71,23.67,23.69,40800.0,15.689,15.6957,15.6692,15.6824,40800.0
2013-02-22 14:00:00,23.69,23.69,23.63,23.66,267300.0,15.6824,15.6824,15.6427,15.6626,267300.0
2013-02-22 14:30:00,23.65,23.67,23.63,23.65,90750.0,15.6559,15.6692,15.6427,15.6559,90750.0
2013-02-22 15:00:00,23.65,23.68,23.65,23.67,61650.0,15.6559,15.6758,15.6559,15.6692,61650.0
2013-02-22 15:30:00,23.68,23.72,23.67,23.69,206850.0,15.6758,15.7023,15.6692,15.6824,206850.0
2013-02-25 09:30:00,23.81,23.93,23.77,23.88,62850.0,15.7619,15.8413,15.7354,15.8082,62850.0
2013-02-25 10:00:00,23.87,23.91,23.79,23.81,54900.0,15.8016,15.8281,15.7486,15.7619,54900.0
2013-02-25 10:30:00,23.81,23.9,23.77,23.79,55950.0,15.7619,15.8214,15.7354,15.7486,55950.0
2013-02-25 11:00:00,23.79,23.85,23.77,23.84,64950.0,15.7486,15.7883,15.7354,15.7817,64950.0
2013-02-25 11:30:00,23.84,23.87,23.83,23.83,72150.0,15.7817,15.8016,15.7751,15.7751,72150.0
2013-02-25 12:00:00,23.83,23.87,23.83,23.86,105450.0,15.7751,15.8016,15.7751,15.795,105450.0
2013-02-25 12:30:00,23.85,23.87,23.83,23.85,40650.0,15.7883,15.8016,15.7751,15.7883,40650.0
2013-02-25 13:00:00,23.86,23.91,23.83,23.89,82200.0,15.795,15.8281,15.7751,15.8148,82200.0
2013-02-25 13:30:00,23.89,23.89,23.8,23.82,100500.0,15.8148,15.8148,15.7552,15.7685,100500.0
2013-02-25 14:00:00,23.82,23.89,23.81,23.88,84600.0,15.7685,15.8148,15.7619,15.8082,84600.0
2013-02-25 14:30:00,23.87,23.93,23.87,23.91,135450.0,15.8016,15.8413,15.8016,15.8281,135450.0
2013-02-25 15:00:00,23.91,23.93,23.88,23.89,124050.0,15.8281,15.8413,15.8082,15.8148,124050.0
2013-02-25 15:30:00,23.89,23.89,23.65,23.65,451650.0,15.8148,15.8148,15.6559,15.6559,451650.0
2013-02-26 09:30:00,23.69,23.7,23.59,23.61,61800.0,15.6824,15.689,15.6162,15.6295,61800.0
2013-02-26 10:00:00,23.61,23.61,23.51,23.55,51300.0,15.6295,15.6295,15.5633,15.5897,51300.0
2013-02-26 10:30:00,23.54,23.54,23.47,23.49,44550.0,15.5831,15.5831,15.5368,15.55,44550.0
2013-02-26 11:00:00,23.49,23.52,23.45,23.49,38550.0,15.55,15.5699,15.5235,15.55,38550.0
2013-02-26 11:30:00,23.49,23.51,23.42,23.46,37950.0,15.55,15.5633,15.5037,15.5302,37950.0
2013-02-26 12:00:00,23.46,23.49,23.44,23.47,33750.0,15.5302,15.55,15.5169,15.5368,33750.0
2013-02-26 12:30:00,23.48,23.56,23.48,23.55,24300.0,15.5434,15.5964,15.5434,15.5897,24300.0
2013-02-26 13:00:00,23.55,23.59,23.51,23.56,48150.0,15.5897,15.6162,15.5633,15.5964,48150.0
2013-02-26 13:30:00,23.55,23.61,23.51,23.52,80400.0,15.5897,15.6295,15.5633,15.5699,80400.0
2013-02-26 14:00:00,23.51,23.62,23.51,23.62,40050.0,15.5633,15.6361,15.5633,15.6361,40050.0
2013-02-26 14:30:00,23.62,23.63,23.56,23.58,41100.0,15.6361,15.6427,15.5964,15.6096,41100.0
2013-02-26 15:00:00,23.58,23.63,23.54,23.55,73650.0,15.6096,15.6427,15.5831,15.5897,73650.0
2013-02-26 15:30:00,23.56,23.62,23.53,23.59,117600.0,15.5964,15.6361,15.5765,15.6162,117600.0
2013-02-27 09:30:00,23.58,23.7,23.57,23.65,48900.0,15.6096,15.689,15.603,15.6559,48900.0
2013-02-27 10:00:00,23.66,23.75,23.65,23.73,32700.0,15.6626,15.7221,15.6559,15.7089,32700.0
2013-02-27 10:30:00,23.75,23.81,23.73,23.81,29550.0,15.7221,15.7619,15.7089,15.7619,29550.0
2013-02-27 11:00:00,23.81,23.87,23.81,23.83,43050.0,15.7619,15.8016,15.7619,15.7751,43050.0
2013-02-27 11:30:00,23.83,23.86,23.79,23.82,36600.0,15.7751,15.795,15.7486,15.7685,36600.0
2013-02-27 12:00:00,23.81,23.85,23.8,23.85,19950.0,15.7619,15.7883,15.7552,15.7883,19950.0
2013-02-27 12:30:00,23.85,23.89,23.84,23.86,18150.0,15.7883,15.8148,15.7817,15.795,18150.0
2013-02-27 13:00:00,23.85,23.89,23.82,23.88,15300.0,15.7883,15.8148,15.7685,15.8082,15300.0
2013-02-27 13:30:00,23.89,23.89,23.86,23.89,15600.0,15.8148,15.8148,15.795,15.8148,15600.0
2013-02-27 14:00:00,23.88,23.95,23.87,23.92,36450.0,15.8082,15.8545,15.8016,15.8347,36450.0
2013-02-27 14:30:00,23.93,23.94,23.87,23.91,31800.0,15.8413,15.8479,15.8016,15.8281,31800.0
2013-02-27 15:00:00,23.91,23.95,23.91,23.92,41550.0,15.8281,15.8545,15.8281,15.8347,41550.0
2013-02-27 15:30:00,23.92,23.94,23.8,23.81,122700.0,15.8347,15.8479,15.7552,15.7619,122700.0
2013-02-28 09:30:00,23.77,23.95,23.73,23.88,53700.0,15.7354,15.8545,15.7089,15.8082,53700.0
2013-02-28 10:00:00,23.91,23.95,23.83,23.95,22350.0,15.8281,15.8545,15.7751,15.8545,22350.0
2013-02-28 10:30:00,23.93,23.95,23.9,23.91,16350.0,15.8413,15.8545,15.8214,15.8281,16350.0
2013-02-28 11:00:00,23.93,23.99,23.92,23.97,16650.0,15.8413,15.881,15.8347,15.8678,16650.0
2013-02-28 11:30:00,23.97,23.99,23.96,23.97,36300.0,15.8678,15.881,15.8612,15.8678,36300.0
2013-02-28 12:00:00,23.97,23.98,23.94,23.95,18000.0,15.8678,15.8744,15.8479,15.8545,18000.0
2013-02-28 12:30:00,23.95,23.97,23.94,23.95,6150.0,15.8545,15.8678,15.8479,15.8545,6150.0
2013-02-28 13:00:00,23.96,23.97,23.93,23.97,19200.0,15.8612,15.8678,15.8413,15.8678,19200.0
2013-02-28 13:30:00,23.98,24.0,23.97,23.99,22350.0,15.8744,15.8876,15.8678,15.881,22350.0
2013-02-28 14:00:00,23.99,24.0,23.98,23.99,16500.0,15.881,15.8876,15.8744,15.881,16500.0
2013-02-28 14:30:00,23.99,24.0,23.98,23.99,27600.0,15.881,15.8876,15.8744,15.881,27600.0
2013-02-28 15:00:00,23.99,24.0,23.93,23.95,52650.0,15.881,15.8876,15.8413,15.8545,52650.0
2013-02-28 15:30:00,23.95,23.95,23.87,23.87,133350.0,15.8545,15.8545,15.8016,15.8016,133350.0
2013-03-01 09:30:00,23.83,23.87,23.51,23.6,86400.0,15.7751,15.8016,15.5633,15.6228,86400.0
2013-03-01 10:00:00,23.63,23.68,23.5,23.53,73500.0,15.6427,15.6758,15.5566,15.5765,73500.0
2013-03-01 10:30:00,23.55,23.66,23.55,23.62,49800.0,15.5897,15.6626,15.5897,15.6361,49800.0
2013-03-01 11:00:00,23.63,23.65,23.57,23.58,45450.0,15.6427,15.6559,15.603,15.6096,45450.0
2013-03-01 11:30:00,23.58,23.62,23.56,23.59,34200.0,15.6096,15.6361,15.5964,15.6162,34200.0
2013-03-01 12:00:00,23.61,23.71,23.59,23.71,32100.0,15.6295,15.6957,15.6162,15.6957,32100.0
2013-03-01 12:30:00,23.72,23.75,23.7,23.73,28800.0,15.7023,15.7221,15.689,15.7089,28800.0
2013-03-01 13:00:00,23.74,23.74,23.67,23.72,31950.0,15.7155,15.7155,15.6692,15.7023,31950.0
2013-03-01 13:30:00,23.73,23.74,23.7,23.73,37650.0,15.7089,15.7155,15.689,15.7089,37650.0
2013-03-01 14:00:00,23.73,23.87,23.73,23.82,46950.0,15.7089,15.8016,15.7089,15.7685,46950.0
2013-03-01 14:30:00,23.82,23.83,23.7,23.71,97800.0,15.7685,15.7751,15.689,15.6957,97800.0
2013-03-01 15:00:00,23.72,23.77,23.68,23.75,114300.0,15.7023,15.7354,15.6758,15.7221,114300.0
2013-03-01 15:30:00,23.75,23.92,23.74,23.87,260850.0,15.7221,15.8347,15.7155,15.8016,260850.0
2013-03-04 09:30:00,23.83,23.97,23.83,23.92,35850.0,15.7751,15.8678,15.7751,15.8347,35850.0
2013-03-04 10:00:00,23.9,23.99,23.9,23.98,105150.0,15.8214,15.881,15.8214,15.8744,105150.0
2013-03-04 10:30:00,23.98,24.12,23.98,24.12,49950.0,15.8744,15.9671,15.8744,15.9671,49950.0
2013-03-04 11:00:00,24.12,24.18,24.11,24.11,47550.0,15.9671,16.0068,15.9605,15.9605,47550.0
2013-03-04 11:30:00,24.11,24.13,24.07,24.1,22500.0,15.9605,15.9737,15.934,15.9538,22500.0
2013-03-04 12:00:00,24.09,24.1,24.02,24.03,37650.0,15.9472,15.9538,15.9009,15.9075,37650.0
2013-03-04 12:30:00,24.02,24.11,24.01,24.11,50400.0,15.9009,15.9605,15.8943,15.9605,50400.0
2013-03-04 13:00:00,24.1,24.16,24.09,24.15,38850.0,15.9538,15.9936,15.9472,15.9869,38850.0
2013-03-04 13:30:00,24.15,24.19,24.15,24.16,33300.0,15.9869,16.0134,15.9869,15.9936,33300.0
2013-03-04 14:00:00,24.16,24.21,24.15,24.21,36450.0,15.9936,16.0267,15.9869,16.0267,36450.0
2013-03-04 14:30:00,24.21,24.25,24.19,24.23,41700.0,16.0267,16.0531,16.0134,16.0399,41700.0
2013-03-04 15:00:00,24.22,24.25,24.19,24.23,85050.0,16.0333,16.0531,16.0134,16.0399,85050.0
2013-03-04 15:30:00,24.23,24.25,24.19,24.2,190800.0,16.0399,16.0531,16.0134,16.02,190800.0
2013-03-05 09:30:00,24.3,24.38,24.21,24.35,53250.0,16.0862,16.1392,16.0267,16.1193,53250.0
2013-03-05 10:00:00,24.36,24.39,24.23,24.29,72000.0,16.126,16.1458,16.0399,16.0796,72000.0
2013-03-05 10:30:00,24.31,24.35,24.19,24.19,126300.0,16.0929,16.1193,16.0134,16.0134,126300.0
2013-03-05 11:00:00,24.19,24.2,24.13,24.15,269700.0,16.0134,16.02,15.9737,15.9869,269700.0
2013-03-05 11:30:00,24.15,24.17,24.11,24.13,140550.0,15.9869,16.0002,15.9605,15.9737,140550.0
2013-03-05 12:00:00,24.13,24.13,24.11,24.12,110250.0,15.9737,15.9737,15.9605,15.9671,110250.0
2013-03-05 12:30:00,24.12,24.13,24.05,24.07,174900.0,15.9671,15.9737,15.9207,15.934,174900.0
2013-03-05 13:00:00,24.07,24.09,24.05,24.05,101550.0,15.934,15.9472,15.9207,15.9207,101550.0
2013-03-05 13:30:00,24.05,24.07,24.01,24.03,174300.0,15.9207,15.934,15.8943,15.9075,174300.0
2013-03-05 14:00:00,24.03,24.05,23.95,24.01,181500.0,15.9075,15.9207,15.8545,15.8943,181500.0
2013-03-05 14:30:00,24.0,24.12,24.0,24.12,119700.0,15.8876,15.9671,15.8876,15.9671,119700.0
2013-03-05 15:00:00,24.12,24.17,24.09,24.17,94200.0,15.9671,16.0002,15.9472,16.0002,94200.0
2013-03-05 15:30:00,24.17,24.26,24.15,24.26,232500.0,16.0002,16.0598,15.9869,16.0598,232500.0
2013-03-06 09:30:00,24.26,24.35,24.05,24.24,68400.0,16.0598,16.1193,15.9207,16.0465,68400.0
2013-03-06 10:00:00,24.23,24.25,24.13,24.13,58650.0,16.0399,16.0531,15.9737,15.9737,58650.0
2013-03-06 10:30:00,24.13,24.16,24.09,24.13,21900.0,15.9737,15.9936,15.9472,15.9737,21900.0
2013-03-06 11:00:00,24.14,24.21,24.13,24.16,44400.0,15.9803,16.0267,15.9737,15.9936,44400.0
2013-03-06 11:30:00,24.15,24.21,24.13,24.14,61650.0,15.9869,16.0267,15.9737,15.9803,61650.0
2013-03-06 12:00:00,24.14,24.15,24.06,24.06,96000.0,15.9803,15.9869,15.9274,15.9274,96000.0
2013-03-06 12:30:00,24.06,24.11,24.01,24.02,29700.0,15.9274,15.9605,15.8943,15.9009,29700.0
2013-03-06 13:00:00,24.02,24.05,24.01,24.01,31350.0,15.9009,15.9207,15.8943,15.8943,31350.0
2013-03-06 13:30:00,24.01,24.01,23.97,23.99,36750.0,15.8943,15.8943,15.8678,15.881,36750.0
2013-03-06 14:00:00,23.99,24.01,23.95,23.99,42000.0,15.881,15.8943,15.8545,15.881,42000.0
2013-03-06 14:30:00,23.99,24.02,23.98,23.98,33900.0,15.881,15.9009,15.8744,15.8744,33900.0
2013-03-06 15:00:00,23.98,24.17,23.95,24.16,160350.0,15.8744,16.0002,15.8545,15.9936,160350.0
2013-03-06 15:30:00,24.17,24.17,24.08,24.15,120150.0,16.0002,16.0002,15.9406,15.9869,120150.0
2013-03-07 09:30:00,24.25,24.29,24.16,24.27,88650.0,16.0531,16.0796,15.9936,16.0664,88650.0
2013-03-07 10:00:00,24.27,24.31,24.23,24.25,63600.0,16.0664,16.0929,16.0399,16.0531,63600.0
2013-03-07 10:30:00,24.25,24.28,24.24,24.27,34200.0,16.0531,16.073,16.0465,16.0664,34200.0
2013-03-07 11:00:00,24.27,24.33,24.21,24.21,55200.0,16.0664,16.1061,16.0267,16.0267,55200.0
2013-03-07 11:30:00,24.21,24.33,24.21,24.3,38850.0,16.0267,16.1061,16.0267,16.0862,38850.0
2013-03-07 12:00:00,24.31,24.38,24.3,24.37,49200.0,16.0929,16.1392,16.0862,16.1326,49200.0
2013-03-07 12:30:00,24.37,24.39,24.33,24.33,30300.0,16.1326,16.1458,16.1061,16.1061,30300.0
2013-03-07 13:00:00,24.33,24.37,24.29,24.32,55050.0,16.1061,16.1326,16.0796,16.0995,55050.0
2013-03-07 13:30:00,24.32,24.32,24.27,24.32,46950.0,16.0995,16.0995,16.0664,16.0995,46950.0
2013-03-07 14:00:00,24.31,24.33,24.3,24.33,32700.0,16.0929,16.1061,16.0862,16.1061,32700.0
2013-03-07 14:30:00,24.33,24.35,24.32,24.35,49950.0,16.1061,16.1193,16.0995,16.1193,49950.0
2013-03-07 15:00:00,24.35,24.38,24.33,24.38,59850.0,16.1193,16.1392,16.1061,16.1392,59850.0
2013-03-07 15:30:00,24.38,24.39,24.33,24.36,145800.0,16.1392,16.1458,16.1061,16.126,145800.0
2013-03-08 09:30:00,24.44,24.53,24.37,24.41,71400.0,16.1789,16.2385,16.1326,16.1591,71400.0
2013-03-08 10:00:00,24.41,24.47,24.39,24.43,38400.0,16.1591,16.1988,16.1458,16.1723,38400.0
2013-03-08 10:30:00,24.43,24.43,24.33,24.41,53700.0,16.1723,16.1723,16.1061,16.1591,53700.0
2013-03-08 11:00:00,24.41,24.43,24.37,24.39,70950.0,16.1591,16.1723,16.1326,16.1458,70950.0
2013-03-08 11:30:00,24.39,24.45,24.35,24.45,60000.0,16.1458,16.1855,16.1193,16.1855,60000.0
2013-03-08 12:00:00,24.45,24.45,24.43,24.43,30300.0,16.1855,16.1855,16.1723,16.1723,30300.0
2013-03-08 12:30:00,24.43,24.46,24.43,24.45,19950.0,16.1723,16.1922,16.1723,16.1855,19950.0
2013-03-08 13:00:00,24.45,24.49,24.45,24.48,18600.0,16.1855,16.212,16.1855,16.2054,18600.0
2013-03-08 13:30:00,24.47,24.53,24.42,24.43,43650.0,16.1988,16.2385,16.1657,16.1723,43650.0
2013-03-08 14:00:00,24.43,24.47,24.41,24.41,33000.0,16.1723,16.1988,16.1591,16.1591,33000.0
2013-03-08 14:30:00,24.41,24.45,24.41,24.43,35850.0,16.1591,16.1855,16.1591,16.1723,35850.0
2013-03-08 15:00:00,24.43,24.47,24.43,24.45,62400.0,16.1723,16.1988,16.1723,16.1855,62400.0
2013-03-08 15:30:00,24.45,24.54,24.45,24.53,191550.0,16.1855,16.2451,16.1855,16.2385,191550.0
2013-03-11 09:30:00,24.56,24.62,24.44,24.45,40050.0,16.2584,16.2981,16.1789,16.1855,40050.0
2013-03-11 10:00:00,24.46,24.5,24.45,24.48,56700.0,16.1922,16.2186,16.1855,16.2054,56700.0
2013-03-11 10:30:00,24.47,24.52,24.47,24.51,24000.0,16.1988,16.2319,16.1988,16.2253,24000.0
2013-03-11 11:00:00,24.51,24.63,24.47,24.61,86400.0,16.2253,16.3047,16.1988,16.2915,86400.0
2013-03-11 11:30:00,24.61,24.61,24.57,24.57,21300.0,16.2915,16.2915,16.265,16.265,21300.0
2013-03-11 12:00:00,24.57,24.63,24.57,24.61,108450.0,16.265,16.3047,16.265,16.2915,108450.0
2013-03-11 12:30:00,24.61,24.61,24.58,24.61,24750.0,16.2915,16.2915,16.2716,16.2915,24750.0
2013-03-11 13:00:00,24.61,24.67,24.61,24.67,34650.0,16.2915,16.3312,16.2915,16.3312,34650.0
2013-03-11 13:30:00,24.66,24.67,24.63,24.65,35550.0,16.3246,16.3312,16.3047,16.3179,35550.0
2013-03-11 14:00:00,24.65,24.75,24.65,24.74,61050.0,16.3179,16.3841,16.3179,16.3775,61050.0
2013-03-11 14:30:00,24.75,24.77,24.7,24.75,66150.0,16.3841,16.3974,16.351,16.3841,66150.0
2013-03-11 15:00:00,24.75,24.79,24.71,24.77,86400.0,16.3841,16.4106,16.3577,16.3974,86400.0
2013-03-11 15:30:00,24.77,24.77,24.71,24.74,228000.0,16.3974,16.3974,16.3577,16.3775,228000.0
2013-03-12 09:30:00,24.77,24.9,24.69,24.85,53100.0,16.3974,16.4834,16.3444,16.4503,53100.0
2013-03-12 10:00:00,24.85,24.88,24.81,24.82,54900.0,16.4503,16.4702,16.4238,16.4305,54900.0
2013-03-12 10:30:00,24.82,24.87,24.81,24.83,29400.0,16.4305,16.4636,16.4238,16.4371,29400.0
2013-03-12 11:00:00,24.83,24.85,24.76,24.82,52650.0,16.4371,16.4503,16.3907,16.4305,52650.0
2013-03-12 11:30:00,24.81,24.81,24.75,24.78,31950.0,16.4238,16.4238,16.3841,16.404,31950.0
2013-03-12 12:00:00,24.78,24.82,24.76,24.76,42750.0,16.404,16.4305,16.3907,16.3907,42750.0
2013-03-12 12:30:00,24.76,24.77,24.73,24.75,33000.0,16.3907,16.3974,16.3709,16.3841,33000.0
2013-03-12 13:00:00,24.75,24.75,24.71,24.71,50550.0,16.3841,16.3841,16.3577,16.3577,50550.0
2013-03-12 13:30:00,24.72,24.76,24.71,24.75,45600.0,16.3643,16.3907,16.3577,16.3841,45600.0
2013-03-12 14:00:00,24.76,24.79,24.73,24.79,40650.0,16.3907,16.4106,16.3709,16.4106,40650.0
2013-03-12 14:30:00,24.79,24.82,24.78,24.79,43950.0,16.4106,16.4305,16.404,16.4106,43950.0
2013-03-12 15:00:00,24.79,24.83,24.77,24.79,68100.0,16.4106,16.4371,16.3974,16.4106,68100.0
2013-03-12 15:30:00,24.79,24.83,24.78,24.81,210000.0,16.4106,16.4371,16.404,16.4238,210000.0
2013-03-13 09:30:00,24.65,24.73,24.57,24.64,58800.0,16.4366,16.49,16.3833,16.43,58800.0
2013-03-13 10:00:00,24.63,24.79,24.59,24.78,67650.0,16.4233,16.53,16.3966,16.5233,67650.0
2013-03-13 10:30:00,24.78,24.81,24.73,24.76,61050.0,16.5233,16.5433,16.49,16.51,61050.0
2013-03-13 11:00:00,24.77,24.8,24.71,24.72,69150.0,16.5166,16.5366,16.4766,16.4833,69150.0
2013-03-13 11:30:00,24.71,24.76,24.69,24.71,47100.0,16.4766,16.51,16.4633,16.4766,47100.0
2013-03-13 12:00:00,24.71,24.8,24.71,24.8,39750.0,16.4766,16.5366,16.4766,16.5366,39750.0
2013-03-13 12:30:00,24.79,24.86,24.77,24.85,57600.0,16.53,16.5767,16.5166,16.57,57600.0
2013-03-13 13:00:00,24.85,24.85,24.76,24.77,89550.0,16.57,16.57,16.51,16.5166,89550.0
2013-03-13 13:30:00,24.77,24.82,24.77,24.79,32700.0,16.5166,16.55,16.5166,16.53,32700.0
2013-03-13 14:00:00,24.79,24.81,24.76,24.8,40650.0,16.53,16.5433,16.51,16.5366,40650.0
2013-03-13 14:30:00,24.81,24.86,24.8,24.8,42600.0,16.5433,16.5767,16.5366,16.5366,42600.0
2013-03-13 15:00:00,24.79,24.8,24.73,24.73,82200.0,16.53,16.5366,16.49,16.49,82200.0
2013-03-13 15:30:00,24.73,24.76,24.7,24.75,114900.0,16.49,16.51,16.47,16.5033,114900.0
2013-03-14 09:30:00,24.75,24.83,24.73,24.79,34800.0,16.5033,16.5566,16.49,16.53,34800.0
2013-03-14 10:00:00,24.79,24.82,24.77,24.79,31200.0,16.53,16.55,16.5166,16.53,31200.0
2013-03-14 10:30:00,24.79,24.83,24.78,24.79,35700.0,16.53,16.5566,16.5233,16.53,35700.0
2013-03-14 11:00:00,24.79,24.79,24.75,24.77,21750.0,16.53,16.53,16.5033,16.5166,21750.0
2013-03-14 11:30:00,24.76,24.77,24.73,24.73,26100.0,16.51,16.5166,16.49,16.49,26100.0
2013-03-14 12:00:00,24.73,24.74,24.69,24.7,22500.0,16.49,16.4966,16.4633,16.47,22500.0
2013-03-14 12:30:00,24.7,24.75,24.7,24.73,21900.0,16.47,16.5033,16.47,16.49,21900.0
2013-03-14 13:00:00,24.73,24.73,24.68,24.69,24000.0,16.49,16.49,16.4566,16.4633,24000.0
2013-03-14 13:30:00,24.7,24.71,24.68,24.7,29850.0,16.47,16.4766,16.4566,16.47,29850.0
2013-03-14 14:00:00,24.71,24.75,24.7,24.73,45600.0,16.4766,16.5033,16.47,16.49,45600.0
2013-03-14 14:30:00,24.73,24.79,24.71,24.79,35700.0,16.49,16.53,16.4766,16.53,35700.0
2013-03-14 15:00:00,24.79,24.79,24.73,24.78,54300.0,16.53,16.53,16.49,16.5233,54300.0
2013-03-14 15:30:00,24.78,24.79,24.73,24.79,183750.0,16.5233,16.53,16.49,16.53,183750.0
2013-03-15 09:30:00,24.85,24.86,24.69,24.79,209250.0,16.57,16.5767,16.4633,16.53,209250.0
2013-03-15 10:00:00,24.78,24.83,24.77,24.8,36000.0,16.5233,16.5566,16.5166,16.5366,36000.0
2013-03-15 10:30:00,24.81,24.85,24.8,24.81,27600.0,16.5433,16.57,16.5366,16.5433,27600.0
2013-03-15 11:00:00,24.81,24.83,24.79,24.81,30600.0,16.5433,16.5566,16.53,16.5433,30600.0
2013-03-15 11:30:00,24.81,24.83,24.77,24.82,18300.0,16.5433,16.5566,16.5166,16.55,18300.0
2013-03-15 12:00:00,24.82,24.85,24.79,24.79,25200.0,16.55,16.57,16.53,16.53,25200.0
2013-03-15 12:30:00,24.79,24.82,24.75,24.77,33450.0,16.53,16.55,16.5033,16.5166,33450.0
2013-03-15 13:00:00,24.77,24.83,24.77,24.83,75750.0,16.5166,16.5566,16.5166,16.5566,75750.0
2013-03-15 13:30:00,24.83,24.85,24.83,24.84,13350.0,16.5566,16.57,16.5566,16.5633,13350.0
2013-03-15 14:00:00,24.85,24.85,24.77,24.78,33900.0,16.57,16.57,16.5166,16.5233,33900.0
2013-03-15 14:30:00,24.79,24.82,24.78,24.78,24750.0,16.53,16.55,16.5233,16.5233,24750.0
2013-03-15 15:00:00,24.78,24.81,24.73,24.73,86250.0,16.5233,16.5433,16.49,16.49,86250.0
2013-03-15 15:30:00,24.73,24.75,24.7,24.75,105450.0,16.49,16.5033,16.47,16.5033,105450.0
2013-03-18 09:30:00,24.57,24.68,24.47,24.6,42150.0,16.3833,16.4566,16.3166,16.4033,42150.0
2013-03-18 10:00:00,24.61,24.66,24.59,24.65,42750.0,16.41,16.4433,16.3966,16.4366,42750.0
2013-03-18 10:30:00,24.66,24.69,24.65,24.66,25950.0,16.4433,16.4633,16.4366,16.4433,25950.0
2013-03-18 11:00:00,24.65,24.69,24.64,24.66,23250.0,16.4366,16.4633,16.43,16.4433,23250.0
2013-03-18 11:30:00,24.65,24.68,24.64,24.68,14550.0,16.4366,16.4566,16.43,16.4566,14550.0
2013-03-18 12:00:00,24.68,24.72,24.67,24.71,31050.0,16.4566,16.4833,16.45,16.4766,31050.0
2013-03-18 12:30:00,24.7,24.7,24.63,24.66,33450.0,16.47,16.47,16.4233,16.4433,33450.0
2013-03-18 13:00:00,24.66,24.69,24.65,24.65,31350.0,16.4433,16.4633,16.4366,16.4366,31350.0
2013-03-18 13:30:00,24.64,24.69,24.63,24.67,36600.0,16.43,16.4633,16.4233,16.45,36600.0
2013-03-18 14:00:00,24.67,24.74,24.67,24.73,37050.0,16.45,16.4966,16.45,16.49,37050.0
2013-03-18 14:30:00,24.75,24.75,24.67,24.67,27900.0,16.5033,16.5033,16.45,16.45,27900.0
2013-03-18 15:00:00,24.67,24.73,24.63,24.65,31800.0,16.45,16.49,16.4233,16.4366,31800.0
2013-03-18 15:30:00,24.65,24.65,24.61,24.63,114300.0,16.4366,16.4366,16.41,16.4233,114300.0
2013-03-19 09:30:00,24.62,24.77,24.61,24.65,46800.0,16.4166,16.5166,16.41,16.4366,46800.0
2013-03-19 10:00:00,24.65,24.66,24.58,24.6,59550.0,16.4366,16.4433,16.3899,16.4033,59550.0
2013-03-19 10:30:00,24.59,24.65,24.59,24.63,34500.0,16.3966,16.4366,16.3966,16.4233,34500.0
2013-03-19 11:00:00,24.63,24.65,24.57,24.62,48150.0,16.4233,16.4366,16.3833,16.4166,48150.0
2013-03-19 11:30:00,24.62,24.68,24.62,24.67,66450.0,16.4166,16.4566,16.4166,16.45,66450.0
2013-03-19 12:00:00,24.67,24.69,24.6,24.64,37350.0,16.45,16.4633,16.4033,16.43,37350.0
2013-03-19 12:30:00,24.64,24.65,24.53,24.55,23400.0,16.43,16.4366,16.3566,16.3699,23400.0
2013-03-19 13:00:00,24.54,24.55,24.48,24.51,38700.0,16.3633,16.3699,16.3233,16.3433,38700.0
2013-03-19 13:30:00,24.5,24.53,24.46,24.51,38550.0,16.3366,16.3566,16.3099,16.3433,38550.0
2013-03-19 14:00:00,24.51,24.57,24.5,24.54,20850.0,16.3433,16.3833,16.3366,16.3633,20850.0
2013-03-19 14:30:00,24.55,24.63,24.52,24.52,26250.0,16.3699,16.4233,16.3499,16.3499,26250.0
2013-03-19 15:00:00,24.53,24.64,24.5,24.52,60000.0,16.3566,16.43,16.3366,16.3499,60000.0
2013-03-19 15:30:00,24.53,24.65,24.51,24.65,104700.0,16.3566,16.4366,16.3433,16.4366,104700.0
2013-03-20 09:30:00,24.73,24.81,24.68,24.71,34500.0,16.49,16.5433,16.4566,16.4766,34500.0
2013-03-20 10:00:00,24.73,24.82,24.69,24.81,29550.0,16.49,16.55,16.4633,16.5433,29550.0
2013-03-20 10:30:00,24.8,24.87,24.78,24.86,29700.0,16.5366,16.5833,16.5233,16.5767,29700.0
2013-03-20 11:00:00,24.88,24.9,24.86,24.87,54150.0,16.59,16.6033,16.5767,16.5833,54150.0
2013-03-20 11:30:00,24.87,24.88,24.86,24.87,30900.0,16.5833,16.59,16.5767,16.5833,30900.0
2013-03-20 12:00:00,24.87,24.93,24.85,24.88,68700.0,16.5833,16.6233,16.57,16.59,68700.0
2013-03-20 12:30:00,24.89,24.89,24.84,24.84,19050.0,16.5967,16.5967,16.5633,16.5633,19050.0
2013-03-20 13:00:00,24.85,24.93,24.83,24.92,36150.0,16.57,16.6233,16.5566,16.6167,36150.0
2013-03-20 13:30:00,24.91,24.92,24.88,24.89,22650.0,16.61,16.6167,16.59,16.5967,22650.0
2013-03-20 14:00:00,24.87,24.96,24.86,24.92,48450.0,16.5833,16.6433,16.5767,16.6167,48450.0
2013-03-20 14:30:00,24.91,24.92,24.87,24.87,52650.0,16.61,16.6167,16.5833,16.5833,52650.0
2013-03-20 15:00:00,24.87,24.97,24.86,24.95,66300.0,16.5833,16.65,16.5767,16.6367,66300.0
2013-03-20 15:30:00,24.95,24.98,24.91,24.97,144450.0,16.6367,16.6567,16.61,16.65,144450.0
2013-03-21 09:30:00,24.89,25.04,24.85,24.99,41250.0,16.5967,16.6967,16.57,16.6633,41250.0
2013-03-21 10:00:00,24.98,25.03,24.93,24.99,24300.0,16.6567,16.69,16.6233,16.6633,24300.0
2013-03-21 10:30:00,25.0,25.05,24.98,25.03,34350.0,16.67,16.7033,16.6567,16.69,34350.0
2013-03-21 11:00:00,25.03,25.08,25.0,25.06,26700.0,16.69,16.7233,16.67,16.71,26700.0
2013-03-21 11:30:00,25.06,25.1,25.03,25.03,27600.0,16.71,16.7367,16.69,16.69,27600.0
2013-03-21 12:00:00,25.03,25.11,25.03,25.1,18300.0,16.69,16.7434,16.69,16.7367,18300.0
2013-03-21 12:30:00,25.08,25.09,25.0,25.05,23550.0,16.7233,16.73,16.67,16.7033,23550.0
2013-03-21 13:00:00,25.04,25.05,25.01,25.03,27300.0,16.6967,16.7033,16.6767,16.69,27300.0
2013-03-21 13:30:00,25.03,25.03,24.99,25.0,45300.0,16.69,16.69,16.6633,16.67,45300.0
2013-03-21 14:00:00,25.0,25.08,24.97,25.01,36300.0,16.67,16.7233,16.65,16.6767,36300.0
2013-03-21 14:30:00,25.01,25.02,24.98,25.01,25950.0,16.6767,16.6833,16.6567,16.6767,25950.0
2013-03-21 15:00:00,25.0,25.03,24.97,24.99,39000.0,16.67,16.69,16.65,16.6633,39000.0
2013-03-21 15:30:00,24.99,25.02,24.96,24.99,99600.0,16.6633,16.6833,16.6433,16.6633,99600.0
2013-03-22 09:30:00,25.0,25.08,24.99,25.04,31350.0,16.67,16.7233,16.6633,16.6967,31350.0
2013-03-22 10:00:00,25.06,25.07,25.02,25.05,19800.0,16.71,16.7167,16.6833,16.7033,19800.0
2013-03-22 10:30:00,25.04,25.05,25.01,25.05,36150.0,16.6967,16.7033,16.6767,16.7033,36150.0
2013-03-22 11:00:00,25.05,25.16,25.05,25.15,56850.0,16.7033,16.7767,16.7033,16.77,56850.0
2013-03-22 11:30:00,25.16,25.17,25.1,25.12,24450.0,16.7767,16.7834,16.7367,16.75,24450.0
2013-03-22 12:00:00,25.12,25.15,25.1,25.15,20100.0,16.75,16.77,16.7367,16.77,20100.0
2013-03-22 12:30:00,25.15,25.17,25.07,25.1,45000.0,16.77,16.7834,16.7167,16.7367,45000.0
2013-03-22 13:00:00,25.11,25.17,25.09,25.15,23400.0,16.7434,16.7834,16.73,16.77,23400.0
2013-03-22 13:30:00,25.14,25.14,25.1,25.12,23400.0,16.7634,16.7634,16.7367,16.75,23400.0
2013-03-22 14:00:00,25.13,25.13,25.05,25.07,37500.0,16.7567,16.7567,16.7033,16.7167,37500.0
2013-03-22 14:30:00,25.06,25.1,25.05,25.08,26550.0,16.71,16.7367,16.7033,16.7233,26550.0
2013-03-22 15:00:00,25.08,25.09,25.02,25.05,43500.0,16.7233,16.73,16.6833,16.7033,43500.0
2013-03-22 15:30:00,25.05,25.07,25.0,25.07,99300.0,16.7033,16.7167,16.67,16.7167,99300.0
2013-03-25 09:30:00,25.15,25.27,25.13,25.23,39600.0,16.77,16.85,16.7567,16.8234,39600.0
2013-03-25 10:00:00,25.23,25.3,25.21,25.23,32850.0,16.8234,16.87,16.81,16.8234,32850.0
2013-03-25 10:30:00,25.25,25.25,25.13,25.13,17550.0,16.8367,16.8367,16.7567,16.7567,17550.0
2013-03-25 11:00:00,25.12,25.12,25.01,25.05,56700.0,16.75,16.75,16.6767,16.7033,56700.0
2013-03-25 11:30:00,25.04,25.15,25.03,25.14,21600.0,16.6967,16.77,16.69,16.7634,21600.0
2013-03-25 12:00:00,25.13,25.15,25.05,25.07,11550.0,16.7567,16.77,16.7033,16.7167,11550.0
2013-03-25 12:30:00,25.06,25.07,24.95,24.97,38700.0,16.71,16.7167,16.6367,16.65,38700.0
2013-03-25 13:00:00,24.95,25.01,24.93,25.0,21150.0,16.6367,16.6767,16.6233,16.67,21150.0
2013-03-25 13:30:00,25.01,25.06,24.98,25.03,51000.0,16.6767,16.71,16.6567,16.69,51000.0
2013-03-25 14:00:00,25.03,25.04,24.99,25.01,45150.0,16.69,16.6967,16.6633,16.6767,45150.0
2013-03-25 14:30:00,25.0,25.03,24.96,24.99,25500.0,16.67,16.69,16.6433,16.6633,25500.0
2013-03-25 15:00:00,24.99,24.99,24.91,24.93,48150.0,16.6633,16.6633,16.61,16.6233,48150.0
2013-03-25 15:30:00,24.93,25.02,24.93,24.99,85800.0,16.6233,16.6833,16.6233,16.6633,85800.0
2013-03-26 09:30:00,25.01,25.23,25.01,25.08,32700.0,16.6767,16.8234,16.6767,16.7233,32700.0
2013-03-26 10:00:00,25.09,25.13,25.05,25.08,181200.0,16.73,16.7567,16.7033,16.7233,181200.0
2013-03-26 10:30:00,25.07,25.11,25.03,25.05,58800.0,16.7167,16.7434,16.69,16.7033,58800.0
2013-03-26 11:00:00,25.07,25.13,25.05,25.12,71400.0,16.7167,16.7567,16.7033,16.75,71400.0
2013-03-26 11:30:00,25.13,25.22,25.12,25.13,47850.0,16.7567,16.8167,16.75,16.7567,47850.0
2013-03-26 12:00:00,25.13,25.15,25.09,25.13,31200.0,16.7567,16.77,16.73,16.7567,31200.0
2013-03-26 12:30:00,25.13,25.17,25.09,25.1,43200.0,16.7567,16.7834,16.73,16.7367,43200.0
2013-03-26 13:00:00,25.09,25.13,25.02,25.03,226950.0,16.73,16.7567,16.6833,16.69,226950.0
2013-03-26 13:30:00,25.05,25.09,25.03,25.08,40200.0,16.7033,16.73,16.69,16.7233,40200.0
2013-03-26 14:00:00,25.08,25.23,25.05,25.22,157800.0,16.7233,16.8234,16.7033,16.8167,157800.0
2013-03-26 14:30:00,25.23,25.23,25.15,25.17,38850.0,16.8234,16.8234,16.77,16.7834,38850.0
2013-03-26 15:00:00,25.15,25.23,25.15,25.2,44850.0,16.77,16.8234,16.77,16.8034,44850.0
2013-03-26 15:30:00,25.2,25.27,25.2,25.27,97800.0,16.8034,16.85,16.8034,16.85,97800.0
2013-03-27 09:30:00,25.15,25.27,25.03,25.16,66300.0,16.77,16.85,16.69,16.7767,66300.0
2013-03-27 10:00:00,25.15,25.29,25.15,25.28,59400.0,16.77,16.8634,16.77,16.8567,59400.0
2013-03-27 10:30:00,25.28,25.37,25.27,25.3,98250.0,16.8567,16.9167,16.85,16.87,98250.0
2013-03-27 11:00:00,25.31,25.36,25.29,25.33,100650.0,16.8767,16.9101,16.8634,16.89,100650.0
2013-03-27 11:30:00,25.32,25.37,25.3,25.33,55500.0,16.8834,16.9167,16.87,16.89,55500.0
2013-03-27 12:00:00,25.32,25.34,25.25,25.29,59850.0,16.8834,16.8967,16.8367,16.8634,59850.0
2013-03-27 12:30:00,25.28,25.33,25.27,25.29,34200.0,16.8567,16.89,16.85,16.8634,34200.0
2013-03-27 13:00:00,25.29,25.31,25.28,25.29,29100.0,16.8634,16.8767,16.8567,16.8634,29100.0
2013-03-27 13:30:00,25.29,25.31,25.27,25.29,28800.0,16.8634,16.8767,16.85,16.8634,28800.0
2013-03-27 14:00:00,25.29,25.34,25.28,25.33,43200.0,16.8634,16.8967,16.8567,16.89,43200.0
2013-03-27 14:30:00,25.34,25.36,25.29,25.35,68850.0,16.8967,16.9101,16.8634,16.9034,68850.0
2013-03-27 15:00:00,25.35,25.39,25.32,25.34,106500.0,16.9034,16.9301,16.8834,16.8967,106500.0
2013-03-27 15:30:00,25.35,25.38,25.27,25.29,337800.0,16.9034,16.9234,16.85,16.8634,337800.0
2013-03-28 09:30:00,25.29,25.33,25.17,25.29,48900.0,16.8634,16.89,16.7834,16.8634,48900.0
2013-03-28 10:00:00,25.28,25.34,25.25,25.32,36450.0,16.8567,16.8967,16.8367,16.8834,36450.0
2013-03-28 10:30:00,25.33,25.44,25.31,25.44,34050.0,16.89,16.9634,16.8767,16.9634,34050.0
2013-03-28 11:00:00,25.46,25.51,25.44,25.49,44850.0,16.9767,17.0101,16.9634,16.9967,44850.0
2013-03-28 11:30:00,25.48,25.53,25.47,25.47,28650.0,16.9901,17.0234,16.9834,16.9834,28650.0
2013-03-28 12:00:00,25.48,25.48,25.43,25.46,24150.0,16.9901,16.9901,16.9567,16.9767,24150.0
2013-03-28 12:30:00,25.46,25.54,25.46,25.53,27000.0,16.9767,17.0301,16.9767,17.0234,27000.0
2013-03-28 13:00:00,25.53,25.57,25.51,25.57,38250.0,17.0234,17.0501,17.0101,17.0501,38250.0
2013-03-28 13:30:00,25.57,25.57,25.53,25.56,33600.0,17.0501,17.0501,17.0234,17.0434,33600.0
2013-03-28 14:00:00,25.56,25.57,25.49,25.52,50400.0,17.0434,17.0501,16.9967,17.0167,50400.0
2013-03-28 14:30:00,25.52,25.55,25.5,25.51,42750.0,17.0167,17.0367,17.0034,17.0101,42750.0
2013-03-28 15:00:00,25.51,25.57,25.49,25.55,60300.0,17.0101,17.0501,16.9967,17.0367,60300.0
2013-03-28 15:30:00,25.55,25.64,25.55,25.59,129900.0,17.0367,17.0968,17.0367,17.0634,129900.0
2013-04-01 09:30:00,25.6,25.64,25.54,25.58,106350.0,17.0701,17.0968,17.0301,17.0567,106350.0
2013-04-01 10:00:00,25.59,25.61,25.41,25.41,33600.0,17.0634,17.0768,16.9434,16.9434,33600.0
2013-04-01 10:30:00,25.41,25.49,25.41,25.45,69900.0,16.9434,16.9967,16.9434,16.9701,69900.0
2013-04-01 11:00:00,25.46,25.49,25.43,25.49,38550.0,16.9767,16.9967,16.9567,16.9967,38550.0
2013-04-01 11:30:00,25.48,25.5,25.43,25.43,16350.0,16.9901,17.0034,16.9567,16.9567,16350.0
2013-04-01 12:00:00,25.43,25.45,25.41,25.42,16800.0,16.9567,16.9701,16.9434,16.9501,16800.0
2013-04-01 12:30:00,25.43,25.46,25.41,25.46,17250.0,16.9567,16.9767,16.9434,16.9767,17250.0
2013-04-01 13:00:00,25.47,25.47,25.42,25.44,16500.0,16.9834,16.9834,16.9501,16.9634,16500.0
2013-04-01 13:30:00,25.43,25.45,25.41,25.43,27450.0,16.9567,16.9701,16.9434,16.9567,27450.0
2013-04-01 14:00:00,25.43,25.48,25.42,25.47,23850.0,16.9567,16.9901,16.9501,16.9834,23850.0
2013-04-01 14:30:00,25.46,25.54,25.44,25.52,30900.0,16.9767,17.0301,16.9634,17.0167,30900.0
2013-04-01 15:00:00,25.51,25.53,25.42,25.48,37500.0,17.0101,17.0234,16.9501,16.9901,37500.0
2013-04-01 15:30:00,25.47,25.51,25.45,25.5,149400.0,16.9834,17.0101,16.9701,17.0034,149400.0
2013-04-02 09:30:00,25.59,25.68,25.53,25.67,28650.0,17.0634,17.1234,17.0234,17.1168,28650.0
2013-04-02 10:00:00,25.65,25.74,25.63,25.68,35550.0,17.1034,17.1634,17.0901,17.1234,35550.0
2013-04-02 10:30:00,25.68,25.72,25.65,25.67,83250.0,17.1234,17.1501,17.1034,17.1168,83250.0
2013-04-02 11:00:00,25.68,25.71,25.66,25.69,33600.0,17.1234,17.1434,17.1101,17.1301,33600.0
2013-04-02 11:30:00,25.68,25.69,25.59,25.61,28050.0,17.1234,17.1301,17.0634,17.0768,28050.0
2013-04-02 12:00:00,25.62,25.7,25.61,25.63,18000.0,17.0834,17.1368,17.0768,17.0901,18000.0
2013-04-02 12:30:00,25.62,25.63,25.59,25.62,25050.0,17.0834,17.0901,17.0634,17.0834,25050.0
2013-04-02 13:00:00,25.62,25.63,25.57,25.6,37650.0,17.0834,17.0901,17.0501,17.0701,37650.0
2013-04-02 13:30:00,25.61,25.64,25.6,25.61,27150.0,17.0768,17.0968,17.0701,17.0768,27150.0
2013-04-02 14:00:00,25.61,25.63,25.57,25.59,44850.0,17.0768,17.0901,17.0501,17.0634,44850.0
2013-04-02 14:30:00,25.59,25.59,25.54,25.56,47550.0,17.0634,17.0634,17.0301,17.0434,47550.0
2013-04-02 15:00:00,25.57,25.59,25.47,25.51,55650.0,17.0501,17.0634,16.9834,17.0101,55650.0
2013-04-02 15:30:00,25.52,25.55,25.46,25.53,347550.0,17.0167,17.0367,16.9767,17.0234,347550.0
2013-04-03 09:30:00,25.57,25.69,25.49,25.53,30900.0,17.0501,17.1301,16.9967,17.0234,30900.0
2013-04-03 10:00:00,25.51,25.53,25.39,25.4,27450.0,17.0101,17.0234,16.9301,16.9367,27450.0
2013-04-03 10:30:00,25.39,25.48,25.36,25.41,34500.0,16.9301,16.9901,16.9101,16.9434,34500.0
2013-04-03 11:00:00,25.4,25.45,25.37,25.39,30750.0,16.9367,16.9701,16.9167,16.9301,30750.0
2013-04-03 11:30:00,25.38,25.41,25.37,25.39,22350.0,16.9234,16.9434,16.9167,16.9301,22350.0
2013-04-03 12:00:00,25.39,25.39,25.34,25.38,20850.0,16.9301,16.9301,16.8967,16.9234,20850.0
2013-04-03 12:30:00,25.39,25.43,25.36,25.37,26550.0,16.9301,16.9567,16.9101,16.9167,26550.0
2013-04-03 13:00:00,25.37,25.41,25.34,25.34,24900.0,16.9167,16.9434,16.8967,16.8967,24900.0
2013-04-03 13:30:00,25.36,25.37,25.29,25.3,22650.0,16.9101,16.9167,16.8634,16.87,22650.0
2013-04-03 14:00:00,25.29,25.31,25.27,25.28,26700.0,16.8634,16.8767,16.85,16.8567,26700.0
2013-04-03 14:30:00,25.29,25.37,25.28,25.32,30150.0,16.8634,16.9167,16.8567,16.8834,30150.0
2013-04-03 15:00:00,25.33,25.34,25.21,25.25,90600.0,16.89,16.8967,16.81,16.8367,90600.0
2013-04-03 15:30:00,25.25,25.27,25.19,25.24,165000.0,16.8367,16.85,16.7967,16.83,165000.0
2013-04-04 09:30:00,25.27,25.37,25.27,25.32,22050.0,16.85,16.9167,16.85,16.8834,22050.0
2013-04-04 10:00:00,25.34,25.35,25.19,25.19,32100.0,16.8967,16.9034,16.7967,16.7967,32100.0
2013-04-04 10:30:00,25.19,25.34,25.19,25.31,23250.0,16.7967,16.8967,16.7967,16.8767,23250.0
2013-04-04 11:00:00,25.31,25.39,25.31,25.39,21900.0,16.8767,16.9301,16.8767,16.9301,21900.0
2013-04-04 11:30:00,25.39,25.43,25.36,25.39,37200.0,16.9301,16.9567,16.9101,16.9301,37200.0
2013-04-04 12:00:00,25.37,25.38,25.31,25.33,22200.0,16.9167,16.9234,16.8767,16.89,22200.0
2013-04-04 12:30:00,25.34,25.41,25.34,25.39,15450.0,16.8967,16.9434,16.8967,16.9301,15450.0
2013-04-04 13:00:00,25.4,25.4,25.35,25.37,28200.0,16.9367,16.9367,16.9034,16.9167,28200.0
2013-04-04 13:30:00,25.37,25.43,25.34,25.39,25350.0,16.9167,16.9567,16.8967,16.9301,25350.0
2013-04-04 14:00:00,25.39,25.41,25.37,25.41,20850.0,16.9301,16.9434,16.9167,16.9434,20850.0
2013-04-04 14:30:00,25.4,25.41,25.35,25.35,20100.0,16.9367,16.9434,16.9034,16.9034,20100.0
2013-04-04 15:00:00,25.35,25.39,25.35,25.37,27600.0,16.9034,16.9301,16.9034,16.9167,27600.0
2013-04-04 15:30:00,25.37,25.49,25.37,25.48,71850.0,16.9167,16.9967,16.9167,16.9901,71850.0
2013-04-05 09:30:00,25.29,25.34,25.2,25.23,25350.0,16.8634,16.8967,16.8034,16.8234,25350.0
2013-04-05 10:00:00,25.23,25.31,25.22,25.29,32550.0,16.8234,16.8767,16.8167,16.8634,32550.0
2013-04-05 10:30:00,25.28,25.41,25.28,25.39,23850.0,16.8567,16.9434,16.8567,16.9301,23850.0
2013-04-05 11:00:00,25.39,25.49,25.39,25.46,19950.0,16.9301,16.9967,16.9301,16.9767,19950.0
2013-04-05 11:30:00,25.46,25.51,25.45,25.48,17850.0,16.9767,17.0101,16.9701,16.9901,17850.0
2013-04-05 12:00:00,25.47,25.48,25.43,25.44,16350.0,16.9834,16.9901,16.9567,16.9634,16350.0
2013-04-05 12:30:00,25.45,25.49,25.45,25.45,9750.0,16.9701,16.9967,16.9701,16.9701,9750.0
2013-04-05 13:00:00,25.45,25.51,25.45,25.49,26550.0,16.9701,17.0101,16.9701,16.9967,26550.0
2013-04-05 13:30:00,25.49,25.57,25.48,25.55,17700.0,16.9967,17.0501,16.9901,17.0367,17700.0
2013-04-05 14:00:00,25.55,25.57,25.52,25.55,16950.0,17.0367,17.0501,17.0167,17.0367,16950.0
2013-04-05 14:30:00,25.56,25.62,25.56,25.59,26850.0,17.0434,17.0834,17.0434,17.0634,26850.0
2013-04-05 15:00:00,25.58,25.58,25.51,25.54,23250.0,17.0567,17.0567,17.0101,17.0301,23250.0
2013-04-05 15:30:00,25.54,25.6,25.53,25.59,73650.0,17.0301,17.0701,17.0234,17.0634,73650.0
2013-04-08 09:30:00,25.62,25.63,25.46,25.62,36300.0,17.0834,17.0901,16.9767,17.0834,36300.0
2013-04-08 10:00:00,25.61,25.63,25.55,25.57,18600.0,17.0768,17.0901,17.0367,17.0501,18600.0
2013-04-08 10:30:00,25.57,25.73,25.55,25.65,57600.0,17.0501,17.1568,17.0367,17.1034,57600.0
2013-04-08 11:00:00,25.65,25.67,25.63,25.64,11700.0,17.1034,17.1168,17.0901,17.0968,11700.0
2013-04-08 11:30:00,25.65,25.65,25.59,25.64,13500.0,17.1034,17.1034,17.0634,17.0968,13500.0
2013-04-08 12:00:00,25.64,25.73,25.64,25.71,44400.0,17.0968,17.1568,17.0968,17.1434,44400.0
2013-04-08 12:30:00,25.71,25.73,25.67,25.69,28800.0,17.1434,17.1568,17.1168,17.1301,28800.0
2013-04-08 13:00:00,25.69,25.75,25.68,25.74,48300.0,17.1301,17.1701,17.1234,17.1634,48300.0
2013-04-08 13:30:00,25.74,25.82,25.74,25.82,25200.0,17.1634,17.2168,17.1634,17.2168,25200.0
2013-04-08 14:00:00,25.83,25.83,25.79,25.83,28050.0,17.2234,17.2234,17.1968,17.2234,28050.0
2013-04-08 14:30:00,25.83,25.89,25.83,25.87,31950.0,17.2234,17.2635,17.2234,17.2501,31950.0
2013-04-08 15:00:00,25.87,25.89,25.83,25.88,31950.0,17.2501,17.2635,17.2234,17.2568,31950.0
2013-04-08 15:30:00,25.88,25.97,25.86,25.94,109200.0,17.2568,17.3168,17.2435,17.2968,109200.0
2013-04-09 09:30:00,25.93,25.97,25.84,25.93,63450.0,17.2901,17.3168,17.2301,17.2901,63450.0
2013-04-09 10:00:00,25.9,25.95,25.87,25.93,43350.0,17.2701,17.3035,17.2501,17.2901,43350.0
2013-04-09 10:30:00,25.94,25.97,25.89,25.9,120150.0,17.2968,17.3168,17.2635,17.2701,120150.0
2013-04-09 11:00:00,25.91,25.91,25.72,25.8,36150.0,17.2768,17.2768,17.1501,17.2034,36150.0
2013-04-09 11:30:00,25.81,25.81,25.73,25.79,44700.0,17.2101,17.2101,17.1568,17.1968,44700.0
2013-04-09 12:00:00,25.79,25.84,25.77,25.83,30600.0,17.1968,17.2301,17.1834,17.2234,30600.0
2013-04-09 12:30:00,25.83,25.91,25.83,25.91,45300.0,17.2234,17.2768,17.2234,17.2768,45300.0
2013-04-09 13:00:00,25.91,25.96,25.9,25.96,30450.0,17.2768,17.3101,17.2701,17.3101,30450.0
2013-04-09 13:30:00,25.96,26.04,25.95,26.02,32700.0,17.3101,17.3635,17.3035,17.3501,32700.0
2013-04-09 14:00:00,26.02,26.06,26.01,26.04,17700.0,17.3501,17.3768,17.3435,17.3635,17700.0
2013-04-09 14:30:00,26.05,26.05,25.99,26.01,27600.0,17.3701,17.3701,17.3301,17.3435,27600.0
2013-04-09 15:00:00,26.01,26.03,25.97,26.0,73500.0,17.3435,17.3568,17.3168,17.3368,73500.0
2013-04-09 15:30:00,26.0,26.03,25.95,25.95,149400.0,17.3368,17.3568,17.3035,17.3035,149400.0
2013-04-10 09:30:00,26.06,26.21,25.98,26.21,60000.0,17.3768,17.4768,17.3235,17.4768,60000.0
2013-04-10 10:00:00,26.21,26.32,26.18,26.3,41550.0,17.4768,17.5502,17.4568,17.5368,41550.0
2013-04-10 10:30:00,26.3,26.37,26.27,26.37,81000.0,17.5368,17.5835,17.5168,17.5835,81000.0
2013-04-10 11:00:00,26.38,26.43,26.29,26.41,108900.0,17.5902,17.6235,17.5302,17.6102,108900.0
2013-04-10 11:30:00,26.41,26.45,26.36,26.42,42000.0,17.6102,17.6369,17.5769,17.6169,42000.0
2013-04-10 12:00:00,26.42,26.5,26.41,26.45,35100.0,17.6169,17.6702,17.6102,17.6369,35100.0
2013-04-10 12:30:00,26.45,26.51,26.45,26.49,35550.0,17.6369,17.6769,17.6369,17.6635,35550.0
2013-04-10 13:00:00,26.5,26.51,26.45,26.49,27600.0,17.6702,17.6769,17.6369,17.6635,27600.0
2013-04-10 13:30:00,26.49,26.49,26.43,26.45,30000.0,17.6635,17.6635,17.6235,17.6369,30000.0
2013-04-10 14:00:00,26.45,26.49,26.43,26.46,53400.0,17.6369,17.6635,17.6235,17.6435,53400.0
2013-04-10 14:30:00,26.46,26.49,26.43,26.45,54750.0,17.6435,17.6635,17.6235,17.6369,54750.0
2013-04-10 15:00:00,26.45,26.52,26.44,26.52,115650.0,17.6369,17.6835,17.6302,17.6835,115650.0
2013-04-10 15:30:00,26.51,26.53,26.45,26.47,192600.0,17.6769,17.6902,17.6369,17.6502,192600.0
2013-04-11 09:30:00,26.39,26.54,26.35,26.54,77700.0,17.5969,17.6969,17.5702,17.6969,77700.0
2013-04-11 10:00:00,26.53,26.58,26.52,26.57,55500.0,17.6902,17.7235,17.6835,17.7169,55500.0
2013-04-11 10:30:00,26.56,26.61,26.53,26.59,78450.0,17.7102,17.7436,17.6902,17.7302,78450.0
2013-04-11 11:00:00,26.59,26.63,26.56,26.58,53550.0,17.7302,17.7569,17.7102,17.7235,53550.0
2013-04-11 11:30:00,26.59,26.61,26.55,26.6,28500.0,17.7302,17.7436,17.7035,17.7369,28500.0
2013-04-11 12:00:00,26.59,26.64,26.57,26.63,24750.0,17.7302,17.7636,17.7169,17.7569,24750.0
2013-04-11 12:30:00,26.63,26.65,26.58,26.61,38100.0,17.7569,17.7702,17.7235,17.7436,38100.0
2013-04-11 13:00:00,26.6,26.65,26.59,26.61,40050.0,17.7369,17.7702,17.7302,17.7436,40050.0
2013-04-11 13:30:00,26.61,26.67,26.61,26.61,36750.0,17.7436,17.7836,17.7436,17.7436,36750.0
2013-04-11 14:00:00,26.61,26.63,26.57,26.59,32400.0,17.7436,17.7569,17.7169,17.7302,32400.0
2013-04-11 14:30:00,26.58,26.67,26.58,26.67,71700.0,17.7235,17.7836,17.7235,17.7836,71700.0
2013-04-11 15:00:00,26.66,26.67,26.63,26.65,39900.0,17.7769,17.7836,17.7569,17.7702,39900.0
2013-04-11 15:30:00,26.65,26.67,26.61,26.63,105900.0,17.7702,17.7836,17.7436,17.7569,105900.0
2013-04-12 09:30:00,26.6,26.61,26.47,26.53,70650.0,17.7369,17.7436,17.6502,17.6902,70650.0
2013-04-12 10:00:00,26.53,26.67,26.52,26.65,48750.0,17.6902,17.7836,17.6835,17.7702,48750.0
2013-04-12 10:30:00,26.64,26.66,26.56,26.56,45750.0,17.7636,17.7769,17.7102,17.7102,45750.0
2013-04-12 11:00:00,26.56,26.59,26.53,26.57,21600.0,17.7102,17.7302,17.6902,17.7169,21600.0
2013-04-12 11:30:00,26.59,26.64,26.57,26.64,9600.0,17.7302,17.7636,17.7169,17.7636,9600.0
2013-04-12 12:00:00,26.64,26.65,26.58,26.59,35400.0,17.7636,17.7702,17.7235,17.7302,35400.0
2013-04-12 12:30:00,26.59,26.63,26.59,26.63,18600.0,17.7302,17.7569,17.7302,17.7569,18600.0
2013-04-12 13:00:00,26.63,26.66,26.62,26.63,18600.0,17.7569,17.7769,17.7502,17.7569,18600.0
2013-04-12 13:30:00,26.63,26.65,26.62,26.64,20850.0,17.7569,17.7702,17.7502,17.7636,20850.0
2013-04-12 14:00:00,26.64,26.67,26.64,26.64,21450.0,17.7636,17.7836,17.7636,17.7636,21450.0
2013-04-12 14:30:00,26.65,26.67,26.65,26.65,20550.0,17.7702,17.7836,17.7702,17.7702,20550.0
2013-04-12 15:00:00,26.65,26.68,26.63,26.68,39000.0,17.7702,17.7902,17.7569,17.7902,39000.0
2013-04-12 15:30:00,26.67,26.73,26.65,26.73,96000.0,17.7836,17.8236,17.7702,17.8236,96000.0
2013-04-15 09:30:00,26.73,26.77,26.61,26.69,63900.0,17.8236,17.8502,17.7436,17.7969,63900.0
2013-04-15 10:00:00,26.68,26.71,26.56,26.59,69900.0,17.7902,17.8102,17.7102,17.7302,69900.0
2013-04-15 10:30:00,26.6,26.66,26.59,26.66,30000.0,17.7369,17.7769,17.7302,17.7769,30000.0
2013-04-15 11:00:00,26.65,26.65,26.61,26.63,36000.0,17.7702,17.7702,17.7436,17.7569,36000.0
2013-04-15 11:30:00,26.63,26.63,26.48,26.51,25350.0,17.7569,17.7569,17.6569,17.6769,25350.0
2013-04-15 12:00:00,26.49,26.53,26.36,26.39,32850.0,17.6635,17.6902,17.5769,17.5969,32850.0
2013-04-15 12:30:00,26.39,26.39,26.33,26.37,40200.0,17.5969,17.5969,17.5568,17.5835,40200.0
2013-04-15 13:00:00,26.35,26.37,26.31,26.31,19650.0,17.5702,17.5835,17.5435,17.5435,19650.0
2013-04-15 13:30:00,26.31,26.33,26.29,26.31,23400.0,17.5435,17.5568,17.5302,17.5435,23400.0
2013-04-15 14:00:00,26.31,26.32,26.27,26.29,49500.0,17.5435,17.5502,17.5168,17.5302,49500.0
2013-04-15 14:30:00,26.28,26.35,26.19,26.19,88050.0,17.5235,17.5702,17.4635,17.4635,88050.0
2013-04-15 15:00:00,26.19,26.2,26.06,26.07,138450.0,17.4635,17.4702,17.3768,17.3835,138450.0
2013-04-15 15:30:00,26.07,26.15,25.95,26.07,312300.0,17.3835,17.4368,17.3035,17.3835,312300.0
2013-04-16 09:30:00,26.27,26.28,26.09,26.18,39450.0,17.5168,17.5235,17.3968,17.4568,39450.0
2013-04-16 10:00:00,26.15,26.33,26.15,26.33,23100.0,17.4368,17.5568,17.4368,17.5568,23100.0
2013-04-16 10:30:00,26.32,26.42,26.31,26.38,32850.0,17.5502,17.6169,17.5435,17.5902,32850.0
2013-04-16 11:00:00,26.41,26.49,26.38,26.48,38850.0,17.6102,17.6635,17.5902,17.6569,38850.0
2013-04-16 11:30:00,26.49,26.61,26.45,26.49,130800.0,17.6635,17.7436,17.6369,17.6635,130800.0
2013-04-16 12:00:00,26.49,26.53,26.47,26.49,36450.0,17.6635,17.6902,17.6502,17.6635,36450.0
2013-04-16 12:30:00,26.49,26.49,26.42,26.47,42300.0,17.6635,17.6635,17.6169,17.6502,42300.0
2013-04-16 13:00:00,26.47,26.51,26.43,26.48,23250.0,17.6502,17.6769,17.6235,17.6569,23250.0
2013-04-16 13:30:00,26.49,26.54,26.49,26.5,37950.0,17.6635,17.6969,17.6635,17.6702,37950.0
2013-04-16 14:00:00,26.49,26.51,26.46,26.49,39150.0,17.6635,17.6769,17.6435,17.6635,39150.0
2013-04-16 14:30:00,26.48,26.54,26.43,26.43,43650.0,17.6569,17.6969,17.6235,17.6235,43650.0
2013-04-16 15:00:00,26.43,26.53,26.43,26.51,41700.0,17.6235,17.6902,17.6235,17.6769,41700.0
2013-04-16 15:30:00,26.52,26.61,26.51,26.59,141000.0,17.6835,17.7436,17.6769,17.7302,141000.0
2013-04-17 09:30:00,26.53,26.53,26.29,26.38,63750.0,17.6902,17.6902,17.5302,17.5902,63750.0
2013-04-17 10:00:00,26.38,26.41,26.29,26.29,69450.0,17.5902,17.6102,17.5302,17.5302,69450.0
2013-04-17 10:30:00,26.3,26.31,26.11,26.11,40200.0,17.5368,17.5435,17.4102,17.4102,40200.0
2013-04-17 11:00:00,26.09,26.14,26.03,26.07,48300.0,17.3968,17.4302,17.3568,17.3835,48300.0
2013-04-17 11:30:00,26.06,26.13,25.98,26.11,43350.0,17.3768,17.4235,17.3235,17.4102,43350.0
2013-04-17 12:00:00,26.11,26.15,26.01,26.01,50850.0,17.4102,17.4368,17.3435,17.3435,50850.0
2013-04-17 12:30:00,26.01,26.09,26.01,26.07,64800.0,17.3435,17.3968,17.3435,17.3835,64800.0
2013-04-17 13:00:00,26.08,26.21,26.07,26.19,78450.0,17.3901,17.4768,17.3835,17.4635,78450.0
2013-04-17 13:30:00,26.19,26.31,26.19,26.26,127500.0,17.4635,17.5435,17.4635,17.5102,127500.0
2013-04-17 14:00:00,26.26,26.37,26.23,26.35,125700.0,17.5102,17.5835,17.4902,17.5702,125700.0
2013-04-17 14:30:00,26.36,26.37,26.3,26.36,62400.0,17.5769,17.5835,17.5368,17.5769,62400.0
2013-04-17 15:00:00,26.35,26.42,26.31,26.4,69000.0,17.5702,17.6169,17.5435,17.6035,69000.0
2013-04-17 15:30:00,26.41,26.49,26.36,26.39,305250.0,17.6102,17.6635,17.5769,17.5969,305250.0
2013-04-18 09:30:00,26.47,26.65,26.41,26.51,100050.0,17.6502,17.7702,17.6102,17.6769,100050.0
2013-04-18 10:00:00,26.51,26.62,26.47,26.62,72900.0,17.6769,17.7502,17.6502,17.7502,72900.0
2013-04-18 10:30:00,26.63,26.75,26.62,26.67,52950.0,17.7569,17.8369,17.7502,17.7836,52950.0
2013-04-18 11:00:00,26.69,26.8,26.68,26.69,74550.0,17.7969,17.8702,17.7902,17.7969,74550.0
2013-04-18 11:30:00,26.69,26.79,26.65,26.67,89850.0,17.7969,17.8636,17.7702,17.7836,89850.0
2013-04-18 12:00:00,26.65,26.69,26.63,26.67,52200.0,17.7702,17.7969,17.7569,17.7836,52200.0
2013-04-18 12:30:00,26.67,26.7,26.63,26.68,36450.0,17.7836,17.8036,17.7569,17.7902,36450.0
2013-04-18 13:00:00,26.67,26.73,26.66,26.7,22050.0,17.7836,17.8236,17.7769,17.8036,22050.0
2013-04-18 13:30:00,26.69,26.7,26.65,26.67,81300.0,17.7969,17.8036,17.7702,17.7836,81300.0
2013-04-18 14:00:00,26.68,26.75,26.66,26.73,89400.0,17.7902,17.8369,17.7769,17.8236,89400.0
2013-04-18 14:30:00,26.7,26.75,26.67,26.71,80250.0,17.8036,17.8369,17.7836,17.8102,80250.0
2013-04-18 15:00:00,26.72,26.79,26.7,26.79,99600.0,17.8169,17.8636,17.8036,17.8636,99600.0
2013-04-18 15:30:00,26.79,26.89,26.79,26.79,304950.0,17.8636,17.9303,17.8636,17.8636,304950.0
2013-04-19 09:30:00,26.87,27.11,26.67,27.08,139950.0,17.9169,18.077,17.7836,18.0569,139950.0
2013-04-19 10:00:00,27.09,27.24,27.05,27.24,60450.0,18.0636,18.1636,18.0369,18.1636,60450.0
2013-04-19 10:30:00,27.24,27.38,27.24,27.37,57000.0,18.1636,18.257,18.1636,18.2503,57000.0
2013-04-19 11:00:00,27.36,27.36,27.24,27.33,140100.0,18.2437,18.2437,18.1636,18.2236,140100.0
2013-04-19 11:30:00,27.33,27.37,27.26,27.26,102900.0,18.2236,18.2503,18.177,18.177,102900.0
2013-04-19 12:00:00,27.27,27.28,27.13,27.15,31350.0,18.1836,18.1903,18.0903,18.1036,31350.0
2013-04-19 12:30:00,27.15,27.16,26.97,27.02,45150.0,18.1036,18.1103,17.9836,18.0169,45150.0
2013-04-19 13:00:00,27.01,27.05,27.01,27.01,61350.0,18.0103,18.0369,18.0103,18.0103,61350.0
2013-04-19 13:30:00,27.02,27.03,26.99,26.99,28350.0,18.0169,18.0236,17.9969,17.9969,28350.0
2013-04-19 14:00:00,26.99,27.07,26.99,27.07,30900.0,17.9969,18.0503,17.9969,18.0503,30900.0
2013-04-19 14:30:00,27.06,27.08,26.94,26.97,65100.0,18.0436,18.0569,17.9636,17.9836,65100.0
2013-04-19 15:00:00,26.96,27.01,26.96,26.99,108750.0,17.9769,18.0103,17.9769,17.9969,108750.0
2013-04-19 15:30:00,26.99,27.1,26.96,27.07,558450.0,17.9969,18.0703,17.9769,18.0503,558450.0
2013-04-22 09:30:00,27.12,27.13,26.84,26.89,66150.0,18.0836,18.0903,17.8969,17.9303,66150.0
2013-04-22 10:00:00,26.87,26.93,26.82,26.93,42300.0,17.9169,17.9569,17.8836,17.9569,42300.0
2013-04-22 10:30:00,26.92,27.02,26.87,26.99,124950.0,17.9503,18.0169,17.9169,17.9969,124950.0
2013-04-22 11:00:00,27.0,27.0,26.92,26.95,22650.0,18.0036,18.0036,17.9503,17.9703,22650.0
2013-04-22 11:30:00,26.93,26.98,26.93,26.98,35400.0,17.9569,17.9903,17.9569,17.9903,35400.0
2013-04-22 12:00:00,26.99,26.99,26.93,26.95,39750.0,17.9969,17.9969,17.9569,17.9703,39750.0
2013-04-22 12:30:00,26.95,26.98,26.92,26.95,23100.0,17.9703,17.9903,17.9503,17.9703,23100.0
2013-04-22 13:00:00,26.95,26.98,26.92,26.97,41400.0,17.9703,17.9903,17.9503,17.9836,41400.0
2013-04-22 13:30:00,26.97,26.98,26.93,26.93,43650.0,17.9836,17.9903,17.9569,17.9569,43650.0
2013-04-22 14:00:00,26.93,27.01,26.93,26.95,72150.0,17.9569,18.0103,17.9569,17.9703,72150.0
2013-04-22 14:30:00,26.95,27.01,26.95,26.97,53700.0,17.9703,18.0103,17.9703,17.9836,53700.0
2013-04-22 15:00:00,26.97,26.97,26.89,26.89,60600.0,17.9836,17.9836,17.9303,17.9303,60600.0
2013-04-22 15:30:00,26.89,26.97,26.89,26.97,258750.0,17.9303,17.9836,17.9303,17.9836,258750.0
2013-04-23 09:30:00,27.0,27.08,26.83,26.86,187350.0,18.0036,18.0569,17.8902,17.9103,187350.0
2013-04-23 10:00:00,26.87,26.93,26.79,26.82,96900.0,17.9169,17.9569,17.8636,17.8836,96900.0
2013-04-23 10:30:00,26.83,26.84,26.7,26.71,147600.0,17.8902,17.8969,17.8036,17.8102,147600.0
2013-04-23 11:00:00,26.71,26.8,26.71,26.75,68250.0,17.8102,17.8702,17.8102,17.8369,68250.0
2013-04-23 11:30:00,26.75,26.77,26.71,26.73,72000.0,17.8369,17.8502,17.8102,17.8236,72000.0
2013-04-23 12:00:00,26.74,26.74,26.65,26.67,69750.0,17.8302,17.8302,17.7702,17.7836,69750.0
2013-04-23 12:30:00,26.67,26.79,26.66,26.79,105150.0,17.7836,17.8636,17.7769,17.8636,105150.0
2013-04-23 13:00:00,26.78,26.82,26.59,26.79,87450.0,17.8569,17.8836,17.7302,17.8636,87450.0
2013-04-23 13:30:00,26.79,26.8,26.72,26.72,59100.0,17.8636,17.8702,17.8169,17.8169,59100.0
2013-04-23 14:00:00,26.72,26.79,26.68,26.75,175950.0,17.8169,17.8636,17.7902,17.8369,175950.0
2013-04-23 14:30:00,26.75,26.77,26.73,26.75,120900.0,17.8369,17.8502,17.8236,17.8369,120900.0
2013-04-23 15:00:00,26.76,26.77,26.73,26.75,130650.0,17.8436,17.8502,17.8236,17.8369,130650.0
2013-04-23 15:30:00,26.76,26.84,26.73,26.84,246300.0,17.8436,17.8969,17.8236,17.8969,246300.0
2013-04-24 09:30:00,26.67,26.67,26.3,26.65,179550.0,17.7836,17.7836,17.5368,17.7702,179550.0
2013-04-24 10:00:00,26.64,26.73,26.64,26.71,125550.0,17.7636,17.8236,17.7636,17.8102,125550.0
2013-04-24 10:30:00,26.71,26.81,26.71,26.78,84150.0,17.8102,17.8769,17.8102,17.8569,84150.0
2013-04-24 11:00:00,26.79,26.81,26.75,26.77,137400.0,17.8636,17.8769,17.8369,17.8502,137400.0
2013-04-24 11:30:00,26.77,26.79,26.71,26.73,98100.0,17.8502,17.8636,17.8102,17.8236,98100.0
2013-04-24 12:00:00,26.71,26.77,26.71,26.76,96750.0,17.8102,17.8502,17.8102,17.8436,96750.0
2013-04-24 12:30:00,26.77,26.77,26.63,26.72,72600.0,17.8502,17.8502,17.7569,17.8169,72600.0
2013-04-24 13:00:00,26.74,26.9,26.73,26.87,23250.0,17.8302,17.9369,17.8236,17.9169,23250.0
2013-04-24 13:30:00,26.89,26.95,26.82,26.83,43350.0,17.9303,17.9703,17.8836,17.8902,43350.0
2013-04-24 14:00:00,26.83,26.84,26.76,26.77,90600.0,17.8902,17.8969,17.8436,17.8502,90600.0
2013-04-24 14:30:00,26.77,26.77,26.68,26.75,59700.0,17.8502,17.8502,17.7902,17.8369,59700.0
2013-04-24 15:00:00,26.75,26.78,26.73,26.77,46950.0,17.8369,17.8569,17.8236,17.8502,46950.0
2013-04-24 15:30:00,26.77,26.82,26.75,26.77,253500.0,17.8502,17.8836,17.8369,17.8502,253500.0
2013-04-25 09:30:00,26.89,26.91,26.79,26.87,64950.0,17.9303,17.9436,17.8636,17.9169,64950.0
2013-04-25 10:00:00,26.87,27.07,26.85,27.05,76500.0,17.9169,18.0503,17.9036,18.0369,76500.0
2013-04-25 10:30:00,27.06,27.09,26.99,27.03,75900.0,18.0436,18.0636,17.9969,18.0236,75900.0
2013-04-25 11:00:00,27.03,27.06,26.95,26.95,41400.0,18.0236,18.0436,17.9703,17.9703,41400.0
2013-04-25 11:30:00,26.96,27.05,26.96,26.98,43650.0,17.9769,18.0369,17.9769,17.9903,43650.0
2013-04-25 12:00:00,26.98,27.03,26.97,26.99,26550.0,17.9903,18.0236,17.9836,17.9969,26550.0
2013-04-25 12:30:00,26.99,27.07,26.98,27.05,31650.0,17.9969,18.0503,17.9903,18.0369,31650.0
2013-04-25 13:00:00,27.05,27.05,26.99,26.99,41400.0,18.0369,18.0369,17.9969,17.9969,41400.0
2013-04-25 13:30:00,26.99,27.01,26.97,27.0,26700.0,17.9969,18.0103,17.9836,18.0036,26700.0
2013-04-25 14:00:00,27.0,27.01,26.99,26.99,31800.0,18.0036,18.0103,17.9969,17.9969,31800.0
2013-04-25 14:30:00,26.99,26.99,26.93,26.96,65700.0,17.9969,17.9969,17.9569,17.9769,65700.0
2013-04-25 15:00:00,26.97,27.01,26.93,26.99,70050.0,17.9836,18.0103,17.9569,17.9969,70050.0
2013-04-25 15:30:00,26.99,27.02,26.97,26.99,173250.0,17.9969,18.0169,17.9836,17.9969,173250.0
2013-04-26 09:30:00,27.02,27.15,26.92,27.13,38700.0,18.0169,18.1036,17.9503,18.0903,38700.0
2013-04-26 10:00:00,27.14,27.16,27.04,27.08,51900.0,18.097,18.1103,18.0303,18.0569,51900.0
2013-04-26 10:30:00,27.08,27.08,26.95,26.95,31800.0,18.0569,18.0569,17.9703,17.9703,31800.0
2013-04-26 11:00:00,26.96,27.02,26.95,27.0,32250.0,17.9769,18.0169,17.9703,18.0036,32250.0
2013-04-26 11:30:00,27.0,27.0,26.87,26.89,16950.0,18.0036,18.0036,17.9169,17.9303,16950.0
2013-04-26 12:00:00,26.89,26.95,26.89,26.9,23700.0,17.9303,17.9703,17.9303,17.9369,23700.0
2013-04-26 12:30:00,26.89,26.96,26.89,26.96,16350.0,17.9303,17.9769,17.9303,17.9769,16350.0
2013-04-26 13:00:00,26.95,26.95,26.9,26.93,28500.0,17.9703,17.9703,17.9369,17.9569,28500.0
2013-04-26 13:30:00,26.93,26.95,26.88,26.93,22500.0,17.9569,17.9703,17.9236,17.9569,22500.0
2013-04-26 14:00:00,26.93,26.94,26.85,26.86,22350.0,17.9569,17.9636,17.9036,17.9103,22350.0
2013-04-26 14:30:00,26.87,26.92,26.87,26.88,30300.0,17.9169,17.9503,17.9169,17.9236,30300.0
2013-04-26 15:00:00,26.88,26.96,26.88,26.95,56250.0,17.9236,17.9769,17.9236,17.9703,56250.0
2013-04-26 15:30:00,26.95,26.97,26.9,26.91,111750.0,17.9703,17.9836,17.9369,17.9436,111750.0
2013-04-29 09:30:00,27.05,27.12,26.88,27.1,51900.0,18.0369,18.0836,17.9236,18.0703,51900.0
2013-04-29 10:00:00,27.11,27.23,27.11,27.23,50400.0,18.077,18.157,18.077,18.157,50400.0
2013-04-29 10:30:00,27.22,27.29,27.21,27.22,72300.0,18.1503,18.197,18.1436,18.1503,72300.0
2013-04-29 11:00:00,27.22,27.27,27.17,27.26,40350.0,18.1503,18.1836,18.117,18.177,40350.0
2013-04-29 11:30:00,27.26,27.27,27.22,27.27,58050.0,18.177,18.1836,18.1503,18.1836,58050.0
2013-04-29 12:00:00,27.25,27.27,27.25,27.27,42600.0,18.1703,18.1836,18.1703,18.1836,42600.0
2013-04-29 12:30:00,27.27,27.27,27.25,27.26,15600.0,18.1836,18.1836,18.1703,18.177,15600.0
2013-04-29 13:00:00,27.27,27.27,27.24,27.27,19350.0,18.1836,18.1836,18.1636,18.1836,19350.0
2013-04-29 13:30:00,27.27,27.36,27.25,27.34,34350.0,18.1836,18.2437,18.1703,18.2303,34350.0
2013-04-29 14:00:00,27.33,27.35,27.25,27.28,37200.0,18.2236,18.237,18.1703,18.1903,37200.0
2013-04-29 14:30:00,27.29,27.31,27.26,27.3,85800.0,18.197,18.2103,18.177,18.2036,85800.0
2013-04-29 15:00:00,27.31,27.31,27.27,27.27,45000.0,18.2103,18.2103,18.1836,18.1836,45000.0
2013-04-29 15:30:00,27.27,27.35,27.26,27.31,230550.0,18.1836,18.237,18.177,18.2103,230550.0
2013-04-30 09:30:00,27.32,27.32,27.18,27.21,56550.0,18.217,18.217,18.1236,18.1436,56550.0
2013-04-30 10:00:00,27.23,27.24,27.12,27.14,34500.0,18.157,18.1636,18.0836,18.097,34500.0
2013-04-30 10:30:00,27.13,27.17,27.11,27.11,42000.0,18.0903,18.117,18.077,18.077,42000.0
2013-04-30 11:00:00,27.13,27.29,27.11,27.29,117450.0,18.0903,18.197,18.077,18.197,117450.0
2013-04-30 11:30:00,27.27,27.36,27.26,27.27,54450.0,18.1836,18.2437,18.177,18.1836,54450.0
2013-04-30 12:00:00,27.29,27.34,27.28,27.32,43350.0,18.197,18.2303,18.1903,18.217,43350.0
2013-04-30 12:30:00,27.32,27.38,27.32,27.38,35250.0,18.217,18.257,18.217,18.257,35250.0
2013-04-30 13:00:00,27.39,27.39,27.28,27.31,84600.0,18.2637,18.2637,18.1903,18.2103,84600.0
2013-04-30 13:30:00,27.31,27.34,27.29,27.34,14700.0,18.2103,18.2303,18.197,18.2303,14700.0
2013-04-30 14:00:00,27.36,27.36,27.25,27.31,40500.0,18.2437,18.2437,18.1703,18.2103,40500.0
2013-04-30 14:30:00,27.31,27.32,27.26,27.28,35700.0,18.2103,18.217,18.177,18.1903,35700.0
2013-04-30 15:00:00,27.28,27.29,27.26,27.27,103950.0,18.1903,18.197,18.177,18.1836,103950.0
2013-04-30 15:30:00,27.27,27.35,27.25,27.32,294750.0,18.1836,18.237,18.1703,18.217,294750.0
2013-05-01 09:30:00,27.34,27.57,27.05,27.21,129150.0,18.2303,18.3837,18.0369,18.1436,129150.0
2013-05-01 10:00:00,27.21,27.39,27.06,27.28,74250.0,18.1436,18.2637,18.0436,18.1903,74250.0
2013-05-01 10:30:00,27.25,27.53,27.25,27.47,120900.0,18.1703,18.357,18.1703,18.317,120900.0
2013-05-01 11:00:00,27.47,27.49,27.31,27.33,108900.0,18.317,18.3303,18.2103,18.2236,108900.0
2013-05-01 11:30:00,27.33,27.55,27.29,27.5,174300.0,18.2236,18.3703,18.197,18.337,174300.0
2013-05-01 12:00:00,27.47,27.5,27.39,27.48,36000.0,18.317,18.337,18.2637,18.3237,36000.0
2013-05-01 12:30:00,27.48,27.55,27.39,27.39,46500.0,18.3237,18.3703,18.2637,18.2637,46500.0
2013-05-01 13:00:00,27.4,27.4,27.28,27.33,36000.0,18.2703,18.2703,18.1903,18.2236,36000.0
2013-05-01 13:30:00,27.32,27.33,27.23,27.27,64050.0,18.217,18.2236,18.157,18.1836,64050.0
2013-05-01 14:00:00,27.27,27.29,27.21,27.24,67200.0,18.1836,18.197,18.1436,18.1636,67200.0
2013-05-01 14:30:00,27.21,27.27,27.15,27.19,49950.0,18.1436,18.1836,18.1036,18.1303,49950.0
2013-05-01 15:00:00,27.19,27.22,27.03,27.08,115350.0,18.1303,18.1503,18.0236,18.0569,115350.0
2013-05-01 15:30:00,27.09,27.13,26.97,26.98,196950.0,18.0636,18.0903,17.9836,17.9903,196950.0
2013-05-02 09:30:00,27.12,27.27,27.05,27.18,84600.0,18.0836,18.1836,18.0369,18.1236,84600.0
2013-05-02 10:00:00,27.15,27.2,27.15,27.15,54450.0,18.1036,18.137,18.1036,18.1036,54450.0
2013-05-02 10:30:00,27.15,27.17,27.05,27.07,50400.0,18.1036,18.117,18.0369,18.0503,50400.0
2013-05-02 11:00:00,27.1,27.14,27.05,27.12,60750.0,18.0703,18.097,18.0369,18.0836,60750.0
2013-05-02 11:30:00,27.12,27.13,27.07,27.09,50700.0,18.0836,18.0903,18.0503,18.0636,50700.0
2013-05-02 12:00:00,27.09,27.12,27.07,27.11,36150.0,18.0636,18.0836,18.0503,18.077,36150.0
2013-05-02 12:30:00,27.12,27.12,27.08,27.09,15000.0,18.0836,18.0836,18.0569,18.0636,15000.0
2013-05-02 13:00:00,27.1,27.11,27.06,27.06,18750.0,18.0703,18.077,18.0436,18.0436,18750.0
2013-05-02 13:30:00,27.06,27.13,27.06,27.13,36150.0,18.0436,18.0903,18.0436,18.0903,36150.0
2013-05-02 14:00:00,27.14,27.15,27.09,27.11,38100.0,18.097,18.1036,18.0636,18.077,38100.0
2013-05-02 14:30:00,27.11,27.14,27.1,27.13,31050.0,18.077,18.097,18.0703,18.0903,31050.0
2013-05-02 15:00:00,27.12,27.15,27.11,27.13,52800.0,18.0836,18.1036,18.077,18.0903,52800.0
2013-05-02 15:30:00,27.14,27.18,27.12,27.16,81450.0,18.097,18.1236,18.0836,18.1103,81450.0
2013-05-03 09:30:00,27.33,27.49,27.15,27.26,118200.0,18.2236,18.3303,18.1036,18.177,118200.0
2013-05-03 10:00:00,27.27,27.29,27.21,27.23,80100.0,18.1836,18.197,18.1436,18.157,80100.0
2013-05-03 10:30:00,27.25,27.25,27.21,27.21,20850.0,18.1703,18.1703,18.1436,18.1436,20850.0
2013-05-03 11:00:00,27.22,27.25,27.2,27.24,28950.0,18.1503,18.1703,18.137,18.1636,28950.0
2013-05-03 11:30:00,27.23,27.31,27.23,27.28,44100.0,18.157,18.2103,18.157,18.1903,44100.0
2013-05-03 12:00:00,27.28,27.31,27.25,27.29,25650.0,18.1903,18.2103,18.1703,18.197,25650.0
2013-05-03 12:30:00,27.29,27.3,27.24,27.25,28950.0,18.197,18.2036,18.1636,18.1703,28950.0
2013-05-03 13:00:00,27.27,27.27,27.18,27.2,61800.0,18.1836,18.1836,18.1236,18.137,61800.0
2013-05-03 13:30:00,27.19,27.27,27.19,27.21,32400.0,18.1303,18.1836,18.1303,18.1436,32400.0
2013-05-03 14:00:00,27.21,27.22,27.07,27.16,86700.0,18.1436,18.1503,18.0503,18.1103,86700.0
2013-05-03 14:30:00,27.15,27.21,27.15,27.21,56850.0,18.1036,18.1436,18.1036,18.1436,56850.0
2013-05-03 15:00:00,27.21,27.22,27.17,27.22,49350.0,18.1436,18.1503,18.117,18.1503,49350.0
2013-05-03 15:30:00,27.23,27.27,27.22,27.23,144750.0,18.157,18.1836,18.1503,18.157,144750.0
2013-05-06 09:30:00,27.2,27.22,27.07,27.08,52650.0,18.137,18.1503,18.0503,18.0569,52650.0
2013-05-06 10:00:00,27.08,27.17,27.08,27.13,57750.0,18.0569,18.117,18.0569,18.0903,57750.0
2013-05-06 10:30:00,27.11,27.13,27.08,27.12,37500.0,18.077,18.0903,18.0569,18.0836,37500.0
2013-05-06 11:00:00,27.13,27.14,27.05,27.1,41400.0,18.0903,18.097,18.0369,18.0703,41400.0
2013-05-06 11:30:00,27.09,27.14,27.06,27.13,40350.0,18.0636,18.097,18.0436,18.0903,40350.0
2013-05-06 12:00:00,27.14,27.15,27.11,27.13,45000.0,18.097,18.1036,18.077,18.0903,45000.0
2013-05-06 12:30:00,27.12,27.13,27.11,27.11,17550.0,18.0836,18.0903,18.077,18.077,17550.0
2013-05-06 13:00:00,27.11,27.11,27.07,27.09,12000.0,18.077,18.077,18.0503,18.0636,12000.0
2013-05-06 13:30:00,27.1,27.15,27.1,27.14,39600.0,18.0703,18.1036,18.0703,18.097,39600.0
2013-05-06 14:00:00,27.15,27.15,27.13,27.14,46500.0,18.1036,18.1036,18.0903,18.097,46500.0
2013-05-06 14:30:00,27.14,27.14,27.09,27.1,24000.0,18.097,18.097,18.0636,18.0703,24000.0
2013-05-06 15:00:00,27.1,27.13,27.09,27.09,46950.0,18.0703,18.0903,18.0636,18.0636,46950.0
2013-05-06 15:30:00,27.09,27.1,27.01,27.03,107850.0,18.0636,18.0703,18.0103,18.0236,107850.0
2013-05-07 09:30:00,27.12,27.35,27.1,27.33,103350.0,18.0836,18.237,18.0703,18.2236,103350.0
2013-05-07 10:00:00,27.33,27.34,27.29,27.31,62100.0,18.2236,18.2303,18.197,18.2103,62100.0
2013-05-07 10:30:00,27.3,27.35,27.29,27.31,37350.0,18.2036,18.237,18.197,18.2103,37350.0
2013-05-07 11:00:00,27.31,27.33,27.29,27.29,62100.0,18.2103,18.2236,18.197,18.197,62100.0
2013-05-07 11:30:00,27.29,27.29,27.26,27.27,19650.0,18.197,18.197,18.177,18.1836,19650.0
2013-05-07 12:00:00,27.28,27.33,27.27,27.31,80550.0,18.1903,18.2236,18.1836,18.2103,80550.0
2013-05-07 12:30:00,27.31,27.45,27.31,27.42,21750.0,18.2103,18.3037,18.2103,18.2837,21750.0
2013-05-07 13:00:00,27.42,27.45,27.4,27.42,26400.0,18.2837,18.3037,18.2703,18.2837,26400.0
2013-05-07 13:30:00,27.42,27.45,27.41,27.42,15750.0,18.2837,18.3037,18.277,18.2837,15750.0
2013-05-07 14:00:00,27.42,27.44,27.39,27.4,26700.0,18.2837,18.297,18.2637,18.2703,26700.0
2013-05-07 14:30:00,27.39,27.47,27.35,27.46,37050.0,18.2637,18.317,18.237,18.3103,37050.0
2013-05-07 15:00:00,27.46,27.46,27.42,27.45,64350.0,18.3103,18.3103,18.2837,18.3037,64350.0
2013-05-07 15:30:00,27.45,27.6,27.45,27.58,197550.0,18.3037,18.4037,18.3037,18.3903,197550.0
2013-05-08 09:30:00,27.5,27.67,27.41,27.43,48750.0,18.337,18.4504,18.277,18.2903,48750.0
2013-05-08 10:00:00,27.45,27.54,27.45,27.45,83850.0,18.3037,18.3637,18.3037,18.3037,83850.0
2013-05-08 10:30:00,27.47,27.48,27.44,27.47,27000.0,18.317,18.3237,18.297,18.317,27000.0
2013-05-08 11:00:00,27.48,27.49,27.44,27.45,58500.0,18.3237,18.3303,18.297,18.3037,58500.0
2013-05-08 11:30:00,27.45,27.47,27.44,27.46,14100.0,18.3037,18.317,18.297,18.3103,14100.0
2013-05-08 12:00:00,27.46,27.49,27.43,27.43,29400.0,18.3103,18.3303,18.2903,18.2903,29400.0
2013-05-08 12:30:00,27.43,27.46,27.42,27.46,17250.0,18.2903,18.3103,18.2837,18.3103,17250.0
2013-05-08 13:00:00,27.46,27.47,27.43,27.43,13650.0,18.3103,18.317,18.2903,18.2903,13650.0
2013-05-08 13:30:00,27.43,27.45,27.43,27.43,26700.0,18.2903,18.3037,18.2903,18.2903,26700.0
2013-05-08 14:00:00,27.43,27.44,27.41,27.41,47700.0,18.2903,18.297,18.277,18.277,47700.0
2013-05-08 14:30:00,27.41,27.41,27.25,27.29,90150.0,18.277,18.277,18.1703,18.197,90150.0
2013-05-08 15:00:00,27.29,27.31,27.27,27.31,89400.0,18.197,18.2103,18.1836,18.2103,89400.0
2013-05-08 15:30:00,27.3,27.35,27.28,27.35,142050.0,18.2036,18.237,18.1903,18.237,142050.0
2013-05-09 09:30:00,27.37,27.4,27.29,27.35,42000.0,18.2503,18.2703,18.197,18.237,42000.0
2013-05-09 10:00:00,27.35,27.39,27.2,27.25,99300.0,18.237,18.2637,18.137,18.1703,99300.0
2013-05-09 10:30:00,27.23,27.29,27.22,27.28,41700.0,18.157,18.197,18.1503,18.1903,41700.0
2013-05-09 11:00:00,27.28,27.28,27.13,27.15,31950.0,18.1903,18.1903,18.0903,18.1036,31950.0
2013-05-09 11:30:00,27.15,27.16,27.02,27.1,39600.0,18.1036,18.1103,18.0169,18.0703,39600.0
2013-05-09 12:00:00,27.1,27.17,27.08,27.13,40950.0,18.0703,18.117,18.0569,18.0903,40950.0
2013-05-09 12:30:00,27.14,27.16,27.13,27.14,22650.0,18.097,18.1103,18.0903,18.097,22650.0
2013-05-09 13:00:00,27.15,27.18,27.12,27.17,36000.0,18.1036,18.1236,18.0836,18.117,36000.0
2013-05-09 13:30:00,27.17,27.19,27.11,27.15,24750.0,18.117,18.1303,18.077,18.1036,24750.0
2013-05-09 14:00:00,27.16,27.16,27.08,27.11,26550.0,18.1103,18.1103,18.0569,18.077,26550.0
2013-05-09 14:30:00,27.12,27.13,27.03,27.03,38100.0,18.0836,18.0903,18.0236,18.0236,38100.0
2013-05-09 15:00:00,27.03,27.09,26.97,27.05,56400.0,18.0236,18.0636,17.9836,18.0369,56400.0
2013-05-09 15:30:00,27.05,27.06,26.91,26.99,191700.0,18.0369,18.0436,17.9436,17.9969,191700.0
2013-05-10 09:30:00,27.0,27.06,26.92,27.04,49500.0,18.0036,18.0436,17.9503,18.0303,49500.0
2013-05-10 10:00:00,27.04,27.1,27.02,27.05,55800.0,18.0303,18.0703,18.0169,18.0369,55800.0
2013-05-10 10:30:00,27.05,27.05,26.95,27.01,21900.0,18.0369,18.0369,17.9703,18.0103,21900.0
2013-05-10 11:00:00,27.0,27.03,26.95,26.97,42300.0,18.0036,18.0236,17.9703,17.9836,42300.0
2013-05-10 11:30:00,26.97,27.02,26.87,26.88,26850.0,17.9836,18.0169,17.9169,17.9236,26850.0
2013-05-10 12:00:00,26.89,26.91,26.85,26.85,30600.0,17.9303,17.9436,17.9036,17.9036,30600.0
2013-05-10 12:30:00,26.86,26.88,26.85,26.87,33450.0,17.9103,17.9236,17.9036,17.9169,33450.0
2013-05-10 13:00:00,26.87,26.91,26.85,26.91,43800.0,17.9169,17.9436,17.9036,17.9436,43800.0
2013-05-10 13:30:00,26.91,26.93,26.91,26.93,18900.0,17.9436,17.9569,17.9436,17.9569,18900.0
2013-05-10 14:00:00,26.93,26.98,26.93,26.97,22350.0,17.9569,17.9903,17.9569,17.9836,22350.0
2013-05-10 14:30:00,26.97,26.97,26.92,26.93,42450.0,17.9836,17.9836,17.9503,17.9569,42450.0
2013-05-10 15:00:00,26.92,26.96,26.92,26.92,36900.0,17.9503,17.9769,17.9503,17.9503,36900.0
2013-05-10 15:30:00,26.93,26.99,26.92,26.99,92550.0,17.9569,17.9969,17.9503,17.9969,92550.0
2013-05-13 09:30:00,26.95,26.95,26.81,26.81,35100.0,17.9703,17.9703,17.8769,17.8769,35100.0
2013-05-13 10:00:00,26.81,26.95,26.78,26.91,25050.0,17.8769,17.9703,17.8569,17.9436,25050.0
2013-05-13 10:30:00,26.91,26.99,26.89,26.99,21150.0,17.9436,17.9969,17.9303,17.9969,21150.0
2013-05-13 11:00:00,26.99,27.0,26.91,26.93,51900.0,17.9969,18.0036,17.9436,17.9569,51900.0
2013-05-13 11:30:00,26.93,26.95,26.9,26.92,56700.0,17.9569,17.9703,17.9369,17.9503,56700.0
2013-05-13 12:00:00,26.91,26.97,26.89,26.92,27300.0,17.9436,17.9836,17.9303,17.9503,27300.0
2013-05-13 12:30:00,26.91,26.94,26.9,26.91,22350.0,17.9436,17.9636,17.9369,17.9436,22350.0
2013-05-13 13:00:00,26.91,26.93,26.87,26.87,36900.0,17.9436,17.9569,17.9169,17.9169,36900.0
2013-05-13 13:30:00,26.88,26.88,26.83,26.87,15450.0,17.9236,17.9236,17.8902,17.9169,15450.0
2013-05-13 14:00:00,26.86,26.9,26.83,26.84,37650.0,17.9103,17.9369,17.8902,17.8969,37650.0
2013-05-13 14:30:00,26.86,26.92,26.86,26.91,20400.0,17.9103,17.9503,17.9103,17.9436,20400.0
2013-05-13 15:00:00,26.93,26.95,26.83,26.85,48150.0,17.9569,17.9703,17.8902,17.9036,48150.0
2013-05-13 15:30:00,26.84,26.86,26.78,26.79,201300.0,17.8969,17.9103,17.8569,17.8636,201300.0
2013-05-14 09:30:00,26.84,26.99,26.79,26.94,67050.0,17.8969,17.9969,17.8636,17.9636,67050.0
2013-05-14 10:00:00,26.95,27.0,26.93,26.99,88650.0,17.9703,18.0036,17.9569,17.9969,88650.0
2013-05-14 10:30:00,26.99,27.11,26.99,27.11,74550.0,17.9969,18.077,17.9969,18.077,74550.0
2013-05-14 11:00:00,27.11,27.11,27.05,27.11,26100.0,18.077,18.077,18.0369,18.077,26100.0
2013-05-14 11:30:00,27.11,27.19,27.11,27.16,75900.0,18.077,18.1303,18.077,18.1103,75900.0
2013-05-14 12:00:00,27.17,27.17,27.12,27.15,18450.0,18.117,18.117,18.0836,18.1036,18450.0
2013-05-14 12:30:00,27.15,27.15,27.06,27.08,13800.0,18.1036,18.1036,18.0436,18.0569,13800.0
2013-05-14 13:00:00,27.07,27.09,27.03,27.03,16800.0,18.0503,18.0636,18.0236,18.0236,16800.0
2013-05-14 13:30:00,27.03,27.09,26.95,26.97,206100.0,18.0236,18.0636,17.9703,17.9836,206100.0
2013-05-14 14:00:00,26.97,27.05,26.95,27.05,26100.0,17.9836,18.0369,17.9703,18.0369,26100.0
2013-05-14 14:30:00,27.05,27.05,26.95,26.95,35850.0,18.0369,18.0369,17.9703,17.9703,35850.0
2013-05-14 15:00:00,26.95,27.03,26.95,27.0,55350.0,17.9703,18.0236,17.9703,18.0036,55350.0
2013-05-14 15:30:00,27.0,27.07,26.97,27.04,228900.0,18.0036,18.0503,17.9836,18.0303,228900.0
2013-05-15 09:30:00,27.05,27.05,26.93,26.95,112500.0,18.0369,18.0369,17.9569,17.9703,112500.0
2013-05-15 10:00:00,26.97,27.04,26.95,27.01,42750.0,17.9836,18.0303,17.9703,18.0103,42750.0
2013-05-15 10:30:00,27.01,27.1,26.96,27.09,49050.0,18.0103,18.0703,17.9769,18.0636,49050.0
2013-05-15 11:00:00,27.09,27.15,27.06,27.15,62850.0,18.0636,18.1036,18.0436,18.1036,62850.0
2013-05-15 11:30:00,27.15,27.19,27.09,27.13,50100.0,18.1036,18.1303,18.0636,18.0903,50100.0
2013-05-15 12:00:00,27.12,27.2,27.09,27.09,65700.0,18.0836,18.137,18.0636,18.0636,65700.0
2013-05-15 12:30:00,27.11,27.11,27.06,27.07,222600.0,18.077,18.077,18.0436,18.0503,222600.0
2013-05-15 13:00:00,27.07,27.09,27.03,27.09,40350.0,18.0503,18.0636,18.0236,18.0636,40350.0
2013-05-15 13:30:00,27.09,27.1,27.06,27.06,52800.0,18.0636,18.0703,18.0436,18.0436,52800.0
2013-05-15 14:00:00,27.07,27.13,27.03,27.07,43350.0,18.0503,18.0903,18.0236,18.0503,43350.0
2013-05-15 14:30:00,27.08,27.11,27.03,27.04,25200.0,18.0569,18.077,18.0236,18.0303,25200.0
2013-05-15 15:00:00,27.06,27.12,27.05,27.09,36750.0,18.0436,18.0836,18.0369,18.0636,36750.0
2013-05-15 15:30:00,27.1,27.11,27.06,27.11,140850.0,18.0703,18.077,18.0436,18.077,140850.0
2013-05-16 09:30:00,27.09,27.16,26.99,27.11,84000.0,18.0636,18.1103,17.9969,18.077,84000.0
2013-05-16 10:00:00,27.11,27.19,27.01,27.15,56700.0,18.077,18.1303,18.0103,18.1036,56700.0
2013-05-16 10:30:00,27.15,27.25,27.11,27.22,66450.0,18.1036,18.1703,18.077,18.1503,66450.0
2013-05-16 11:00:00,27.23,27.31,27.22,27.29,69450.0,18.157,18.2103,18.1503,18.197,69450.0
2013-05-16 11:30:00,27.27,27.33,27.27,27.29,34800.0,18.1836,18.2236,18.1836,18.197,34800.0
2013-05-16 12:00:00,27.29,27.3,27.25,27.26,40350.0,18.197,18.2036,18.1703,18.177,40350.0
2013-05-16 12:30:00,27.27,27.29,27.22,27.28,73350.0,18.1836,18.197,18.1503,18.1903,73350.0
2013-05-16 13:00:00,27.28,27.3,27.25,27.27,61650.0,18.1903,18.2036,18.1703,18.1836,61650.0
2013-05-16 13:30:00,27.27,27.29,27.23,27.25,39450.0,18.1836,18.197,18.157,18.1703,39450.0
2013-05-16 14:00:00,27.25,27.32,27.23,27.23,44850.0,18.1703,18.217,18.157,18.157,44850.0
2013-05-16 14:30:00,27.24,27.31,27.21,27.25,39000.0,18.1636,18.2103,18.1436,18.1703,39000.0
2013-05-16 15:00:00,27.25,27.25,27.11,27.15,63300.0,18.1703,18.1703,18.077,18.1036,63300.0
2013-05-16 15:30:00,27.16,27.17,27.11,27.15,141900.0,18.1103,18.117,18.077,18.1036,141900.0
2013-05-17 09:30:00,27.28,27.41,27.25,27.39,106050.0,18.1903,18.277,18.1703,18.2637,106050.0
2013-05-17 10:00:00,27.39,27.51,27.39,27.45,36450.0,18.2637,18.3437,18.2637,18.3037,36450.0
2013-05-17 10:30:00,27.45,27.49,27.43,27.43,51750.0,18.3037,18.3303,18.2903,18.2903,51750.0
2013-05-17 11:00:00,27.41,27.45,27.39,27.45,38850.0,18.277,18.3037,18.2637,18.3037,38850.0
2013-05-17 11:30:00,27.44,27.47,27.43,27.45,46500.0,18.297,18.317,18.2903,18.3037,46500.0
2013-05-17 12:00:00,27.45,27.53,27.43,27.53,31800.0,18.3037,18.357,18.2903,18.357,31800.0
2013-05-17 12:30:00,27.52,27.53,27.45,27.46,21750.0,18.3503,18.357,18.3037,18.3103,21750.0
2013-05-17 13:00:00,27.46,27.49,27.44,27.49,16500.0,18.3103,18.3303,18.297,18.3303,16500.0
2013-05-17 13:30:00,27.49,27.5,27.41,27.47,63900.0,18.3303,18.337,18.277,18.317,63900.0
2013-05-17 14:00:00,27.47,27.55,27.47,27.51,35550.0,18.317,18.3703,18.317,18.3437,35550.0
2013-05-17 14:30:00,27.51,27.6,27.51,27.55,44550.0,18.3437,18.4037,18.3437,18.3703,44550.0
2013-05-17 15:00:00,27.56,27.62,27.55,27.62,71250.0,18.377,18.417,18.3703,18.417,71250.0
2013-05-17 15:30:00,27.62,27.64,27.56,27.59,227100.0,18.417,18.4304,18.377,18.397,227100.0
2013-05-20 09:30:00,27.63,27.63,27.47,27.49,67800.0,18.4237,18.4237,18.317,18.3303,67800.0
2013-05-20 10:00:00,27.5,27.57,27.49,27.53,47850.0,18.337,18.3837,18.3303,18.357,47850.0
2013-05-20 10:30:00,27.54,27.57,27.53,27.56,30000.0,18.3637,18.3837,18.357,18.377,30000.0
2013-05-20 11:00:00,27.55,27.59,27.54,27.58,43500.0,18.3703,18.397,18.3637,18.3903,43500.0
2013-05-20 11:30:00,27.59,27.63,27.57,27.63,46350.0,18.397,18.4237,18.3837,18.4237,46350.0
2013-05-20 12:00:00,27.63,27.67,27.61,27.65,28650.0,18.4237,18.4504,18.4104,18.437,28650.0
2013-05-20 12:30:00,27.65,27.65,27.61,27.63,27300.0,18.437,18.437,18.4104,18.4237,27300.0
2013-05-20 13:00:00,27.63,27.65,27.6,27.65,39900.0,18.4237,18.437,18.4037,18.437,39900.0
2013-05-20 13:30:00,27.64,27.64,27.53,27.55,58050.0,18.4304,18.4304,18.357,18.3703,58050.0
2013-05-20 14:00:00,27.54,27.61,27.51,27.61,45600.0,18.3637,18.4104,18.3437,18.4104,45600.0
2013-05-20 14:30:00,27.61,27.62,27.55,27.57,48900.0,18.4104,18.417,18.3703,18.3837,48900.0
2013-05-20 15:00:00,27.57,27.6,27.54,27.59,68400.0,18.3837,18.4037,18.3637,18.397,68400.0
2013-05-20 15:30:00,27.59,27.62,27.55,27.61,176850.0,18.397,18.417,18.3703,18.4104,176850.0
2013-05-21 09:30:00,27.62,27.83,27.59,27.79,160950.0,18.417,18.557,18.397,18.5304,160950.0
2013-05-21 10:00:00,27.8,27.83,27.69,27.83,115350.0,18.537,18.557,18.4637,18.557,115350.0
2013-05-21 10:30:00,27.82,27.83,27.78,27.83,82050.0,18.5504,18.557,18.5237,18.557,82050.0
2013-05-21 11:00:00,27.82,27.85,27.8,27.83,108000.0,18.5504,18.5704,18.537,18.557,108000.0
2013-05-21 11:30:00,27.84,27.88,27.83,27.86,56250.0,18.5637,18.5904,18.557,18.5771,56250.0
2013-05-21 12:00:00,27.87,27.92,27.87,27.89,37800.0,18.5837,18.6171,18.5837,18.5971,37800.0
2013-05-21 12:30:00,27.89,27.9,27.85,27.89,33450.0,18.5971,18.6037,18.5704,18.5971,33450.0
2013-05-21 13:00:00,27.89,27.99,27.89,27.95,39600.0,18.5971,18.6637,18.5971,18.6371,39600.0
2013-05-21 13:30:00,27.96,28.04,27.93,28.03,118800.0,18.6437,18.6971,18.6237,18.6904,118800.0
2013-05-21 14:00:00,28.03,28.07,27.99,28.03,76950.0,18.6904,18.7171,18.6637,18.6904,76950.0
2013-05-21 14:30:00,28.02,28.03,27.92,27.96,111900.0,18.6837,18.6904,18.6171,18.6437,111900.0
2013-05-21 15:00:00,27.96,27.98,27.94,27.95,235200.0,18.6437,18.6571,18.6304,18.6371,235200.0
2013-05-21 15:30:00,27.95,28.01,27.92,27.99,335400.0,18.6371,18.6771,18.6171,18.6637,335400.0
2013-05-22 09:30:00,27.98,27.98,27.79,27.81,48300.0,18.6571,18.6571,18.5304,18.5437,48300.0
2013-05-22 10:00:00,27.81,28.01,27.81,27.99,88950.0,18.5437,18.6771,18.5437,18.6637,88950.0
2013-05-22 10:30:00,28.0,28.01,27.79,27.79,50550.0,18.6704,18.6771,18.5304,18.5304,50550.0
2013-05-22 11:00:00,27.79,27.81,27.73,27.78,93750.0,18.5304,18.5437,18.4904,18.5237,93750.0
2013-05-22 11:30:00,27.78,27.81,27.75,27.77,40800.0,18.5237,18.5437,18.5037,18.517,40800.0
2013-05-22 12:00:00,27.77,27.77,27.61,27.62,69750.0,18.517,18.517,18.4104,18.417,69750.0
2013-05-22 12:30:00,27.62,27.68,27.59,27.65,39150.0,18.417,18.457,18.397,18.437,39150.0
2013-05-22 13:00:00,27.64,27.64,27.44,27.45,46950.0,18.4304,18.4304,18.297,18.3037,46950.0
2013-05-22 13:30:00,27.45,27.47,27.35,27.41,77700.0,18.3037,18.317,18.237,18.277,77700.0
2013-05-22 14:00:00,27.42,27.44,27.21,27.28,82800.0,18.2837,18.297,18.1436,18.1903,82800.0
2013-05-22 14:30:00,27.28,27.29,27.19,27.29,42000.0,18.1903,18.197,18.1303,18.197,42000.0
2013-05-22 15:00:00,27.29,27.3,27.13,27.13,137400.0,18.197,18.2036,18.0903,18.0903,137400.0
2013-05-22 15:30:00,27.13,27.31,27.07,27.3,364650.0,18.0903,18.2103,18.0503,18.2036,364650.0
2013-05-23 09:30:00,27.13,27.14,26.79,26.84,69150.0,18.0903,18.097,17.8636,17.8969,69150.0
2013-05-23 10:00:00,26.86,26.96,26.82,26.85,120600.0,17.9103,17.9769,17.8836,17.9036,120600.0
2013-05-23 10:30:00,26.85,26.86,26.67,26.71,51450.0,17.9036,17.9103,17.7836,17.8102,51450.0
2013-05-23 11:00:00,26.71,26.85,26.68,26.83,58350.0,17.8102,17.9036,17.7902,17.8902,58350.0
2013-05-23 11:30:00,26.81,26.88,26.81,26.83,105600.0,17.8769,17.9236,17.8769,17.8902,105600.0
2013-05-23 12:00:00,26.84,26.98,26.84,26.87,78900.0,17.8969,17.9903,17.8969,17.9169,78900.0
2013-05-23 12:30:00,26.87,26.89,26.82,26.88,34500.0,17.9169,17.9303,17.8836,17.9236,34500.0
2013-05-23 13:00:00,26.88,26.89,26.81,26.82,34800.0,17.9236,17.9303,17.8769,17.8836,34800.0
2013-05-23 13:30:00,26.83,26.95,26.82,26.93,37800.0,17.8902,17.9703,17.8836,17.9569,37800.0
2013-05-23 14:00:00,26.94,26.95,26.89,26.91,41850.0,17.9636,17.9703,17.9303,17.9436,41850.0
2013-05-23 14:30:00,26.89,26.91,26.85,26.89,122850.0,17.9303,17.9436,17.9036,17.9303,122850.0
2013-05-23 15:00:00,26.89,26.95,26.83,26.87,95250.0,17.9303,17.9703,17.8902,17.9169,95250.0
2013-05-23 15:30:00,26.86,26.91,26.82,26.91,207750.0,17.9103,17.9436,17.8836,17.9436,207750.0
2013-05-24 09:30:00,26.8,26.85,26.61,26.62,90450.0,17.8702,17.9036,17.7436,17.7502,90450.0
2013-05-24 10:00:00,26.62,26.64,26.52,26.55,103950.0,17.7502,17.7636,17.6835,17.7035,103950.0
2013-05-24 10:30:00,26.56,26.61,26.54,26.6,81450.0,17.7102,17.7436,17.6969,17.7369,81450.0
2013-05-24 11:00:00,26.6,26.63,26.55,26.55,63150.0,17.7369,17.7569,17.7035,17.7035,63150.0
2013-05-24 11:30:00,26.55,26.57,26.51,26.51,48450.0,17.7035,17.7169,17.6769,17.6769,48450.0
2013-05-24 12:00:00,26.52,26.53,26.31,26.35,139500.0,17.6835,17.6902,17.5435,17.5702,139500.0
2013-05-24 12:30:00,26.36,26.37,26.22,26.27,102300.0,17.5769,17.5835,17.4835,17.5168,102300.0
2013-05-24 13:00:00,26.27,26.37,26.27,26.37,24300.0,17.5168,17.5835,17.5168,17.5835,24300.0
2013-05-24 13:30:00,26.37,26.45,26.37,26.43,30150.0,17.5835,17.6369,17.5835,17.6235,30150.0
2013-05-24 14:00:00,26.43,26.47,26.39,26.46,40800.0,17.6235,17.6502,17.5969,17.6435,40800.0
2013-05-24 14:30:00,26.46,26.51,26.45,26.51,47700.0,17.6435,17.6769,17.6369,17.6769,47700.0
2013-05-24 15:00:00,26.51,26.59,26.51,26.59,77700.0,17.6769,17.7302,17.6769,17.7302,77700.0
2013-05-24 15:30:00,26.59,26.67,26.57,26.65,267000.0,17.7302,17.7836,17.7169,17.7702,267000.0
2013-05-28 09:30:00,26.89,26.89,26.67,26.8,189750.0,17.9303,17.9303,17.7836,17.8702,189750.0
2013-05-28 10:00:00,26.82,26.88,26.76,26.78,62550.0,17.8836,17.9236,17.8436,17.8569,62550.0
2013-05-28 10:30:00,26.78,26.79,26.65,26.66,35400.0,17.8569,17.8636,17.7702,17.7769,35400.0
2013-05-28 11:00:00,26.65,26.65,26.55,26.58,50700.0,17.7702,17.7702,17.7035,17.7235,50700.0
2013-05-28 11:30:00,26.57,26.59,26.43,26.44,55500.0,17.7169,17.7302,17.6235,17.6302,55500.0
2013-05-28 12:00:00,26.43,26.47,26.41,26.43,46800.0,17.6235,17.6502,17.6102,17.6235,46800.0
2013-05-28 12:30:00,26.43,26.48,26.42,26.47,51450.0,17.6235,17.6569,17.6169,17.6502,51450.0
2013-05-28 13:00:00,26.47,26.49,26.45,26.46,31800.0,17.6502,17.6635,17.6369,17.6435,31800.0
2013-05-28 13:30:00,26.46,26.47,26.36,26.36,37350.0,17.6435,17.6502,17.5769,17.5769,37350.0
2013-05-28 14:00:00,26.35,26.35,26.24,26.28,35100.0,17.5702,17.5702,17.4968,17.5235,35100.0
2013-05-28 14:30:00,26.27,26.35,26.27,26.33,43950.0,17.5168,17.5702,17.5168,17.5568,43950.0
2013-05-28 15:00:00,26.35,26.38,26.33,26.34,104850.0,17.5702,17.5902,17.5568,17.5635,104850.0
2013-05-28 15:30:00,26.34,26.41,26.34,26.41,160650.0,17.5635,17.6102,17.5635,17.6102,160650.0
2013-05-29 09:30:00,26.23,26.23,25.9,25.91,91050.0,17.4902,17.4902,17.2701,17.2768,91050.0
2013-05-29 10:00:00,25.92,25.97,25.91,25.93,60300.0,17.2835,17.3168,17.2768,17.2901,60300.0
2013-05-29 10:30:00,25.93,25.93,25.75,25.79,58650.0,17.2901,17.2901,17.1701,17.1968,58650.0
2013-05-29 11:00:00,25.77,25.79,25.62,25.72,149400.0,17.1834,17.1968,17.0834,17.1501,149400.0
2013-05-29 11:30:00,25.73,25.75,25.61,25.65,45600.0,17.1568,17.1701,17.0768,17.1034,45600.0
2013-05-29 12:00:00,25.64,25.7,25.6,25.68,45000.0,17.0968,17.1368,17.0701,17.1234,45000.0
2013-05-29 12:30:00,25.69,25.7,25.63,25.63,61950.0,17.1301,17.1368,17.0901,17.0901,61950.0
2013-05-29 13:00:00,25.65,25.71,25.63,25.66,244650.0,17.1034,17.1434,17.0901,17.1101,244650.0
2013-05-29 13:30:00,25.65,25.69,25.59,25.63,247200.0,17.1034,17.1301,17.0634,17.0901,247200.0
2013-05-29 14:00:00,25.63,25.67,25.6,25.61,109050.0,17.0901,17.1168,17.0701,17.0768,109050.0
2013-05-29 14:30:00,25.61,25.62,25.56,25.58,113700.0,17.0768,17.0834,17.0434,17.0567,113700.0
2013-05-29 15:00:00,25.57,25.67,25.57,25.66,101850.0,17.0501,17.1168,17.0501,17.1101,101850.0
2013-05-29 15:30:00,25.67,25.68,25.57,25.63,360150.0,17.1168,17.1234,17.0501,17.0901,360150.0
2013-05-30 09:30:00,25.63,25.97,25.62,25.94,285450.0,17.0901,17.3168,17.0834,17.2968,285450.0
2013-05-30 10:00:00,25.95,25.95,25.77,25.77,205650.0,17.3035,17.3035,17.1834,17.1834,205650.0
2013-05-30 10:30:00,25.77,25.82,25.63,25.65,113550.0,17.1834,17.2168,17.0901,17.1034,113550.0
2013-05-30 11:00:00,25.65,25.69,25.65,25.68,121200.0,17.1034,17.1301,17.1034,17.1234,121200.0
2013-05-30 11:30:00,25.69,25.74,25.68,25.73,55050.0,17.1301,17.1634,17.1234,17.1568,55050.0
2013-05-30 12:00:00,25.73,25.75,25.69,25.73,38400.0,17.1568,17.1701,17.1301,17.1568,38400.0
2013-05-30 12:30:00,25.72,25.73,25.68,25.73,44400.0,17.1501,17.1568,17.1234,17.1568,44400.0
2013-05-30 13:00:00,25.73,25.73,25.68,25.71,172500.0,17.1568,17.1568,17.1234,17.1434,172500.0
2013-05-30 13:30:00,25.72,25.79,25.71,25.78,34500.0,17.1501,17.1968,17.1434,17.1901,34500.0
2013-05-30 14:00:00,25.76,25.8,25.75,25.77,44700.0,17.1768,17.2034,17.1701,17.1834,44700.0
2013-05-30 14:30:00,25.77,25.79,25.74,25.74,74850.0,17.1834,17.1968,17.1634,17.1634,74850.0
2013-05-30 15:00:00,25.73,25.75,25.66,25.67,108300.0,17.1568,17.1701,17.1101,17.1168,108300.0
2013-05-30 15:30:00,25.67,25.67,25.61,25.64,360450.0,17.1168,17.1168,17.0768,17.0968,360450.0
2013-05-31 09:30:00,25.61,25.71,25.45,25.67,106500.0,17.0768,17.1434,16.9701,17.1168,106500.0
2013-05-31 10:00:00,25.66,25.67,25.59,25.63,46050.0,17.1101,17.1168,17.0634,17.0901,46050.0
2013-05-31 10:30:00,25.63,25.65,25.6,25.64,73200.0,17.0901,17.1034,17.0701,17.0968,73200.0
2013-05-31 11:00:00,25.65,25.82,25.65,25.76,131550.0,17.1034,17.2168,17.1034,17.1768,131550.0
2013-05-31 11:30:00,25.75,25.77,25.71,25.71,53700.0,17.1701,17.1834,17.1434,17.1434,53700.0
2013-05-31 12:00:00,25.71,25.77,25.68,25.77,32550.0,17.1434,17.1834,17.1234,17.1834,32550.0
2013-05-31 12:30:00,25.77,25.77,25.73,25.74,36450.0,17.1834,17.1834,17.1568,17.1634,36450.0
2013-05-31 13:00:00,25.73,25.77,25.71,25.76,18150.0,17.1568,17.1834,17.1434,17.1768,18150.0
2013-05-31 13:30:00,25.76,25.77,25.68,25.73,27900.0,17.1768,17.1834,17.1234,17.1568,27900.0
2013-05-31 14:00:00,25.72,25.74,25.7,25.71,19200.0,17.1501,17.1634,17.1368,17.1434,19200.0
2013-05-31 14:30:00,25.71,25.71,25.51,25.53,41100.0,17.1434,17.1434,17.0101,17.0234,41100.0
2013-05-31 15:00:00,25.53,25.65,25.51,25.58,80250.0,17.0234,17.1034,17.0101,17.0567,80250.0
2013-05-31 15:30:00,25.59,25.61,25.45,25.45,204900.0,17.0634,17.0768,16.9701,16.9701,204900.0
2013-06-03 09:30:00,25.53,25.53,25.22,25.35,75150.0,17.0234,17.0234,16.8167,16.9034,75150.0
2013-06-03 10:00:00,25.31,25.63,25.26,25.46,106950.0,16.8767,17.0901,16.8434,16.9767,106950.0
2013-06-03 10:30:00,25.47,25.59,25.35,25.56,178200.0,16.9834,17.0634,16.9034,17.0434,178200.0
2013-06-03 11:00:00,25.56,25.56,25.41,25.42,59100.0,17.0434,17.0434,16.9434,16.9501,59100.0
2013-06-03 11:30:00,25.45,25.56,25.43,25.49,71100.0,16.9701,17.0434,16.9567,16.9967,71100.0
2013-06-03 12:00:00,25.49,25.55,25.49,25.51,68400.0,16.9967,17.0367,16.9967,17.0101,68400.0
2013-06-03 12:30:00,25.51,25.51,25.42,25.43,90900.0,17.0101,17.0101,16.9501,16.9567,90900.0
2013-06-03 13:00:00,25.43,25.51,25.41,25.41,44400.0,16.9567,17.0101,16.9434,16.9434,44400.0
2013-06-03 13:30:00,25.43,25.47,25.4,25.47,65850.0,16.9567,16.9834,16.9367,16.9834,65850.0
2013-06-03 14:00:00,25.46,25.5,25.43,25.44,67950.0,16.9767,17.0034,16.9567,16.9634,67950.0
2013-06-03 14:30:00,25.43,25.49,25.41,25.46,70500.0,16.9567,16.9967,16.9434,16.9767,70500.0
2013-06-03 15:00:00,25.47,25.47,25.41,25.44,103350.0,16.9834,16.9834,16.9434,16.9634,103350.0
2013-06-03 15:30:00,25.44,25.49,25.41,25.45,265500.0,16.9634,16.9967,16.9434,16.9701,265500.0
2013-06-04 09:30:00,25.43,25.56,25.33,25.45,117750.0,16.9567,17.0434,16.89,16.9701,117750.0
2013-06-04 10:00:00,25.43,25.44,25.31,25.37,67350.0,16.9567,16.9634,16.8767,16.9167,67350.0
2013-06-04 10:30:00,25.37,25.45,25.33,25.37,39900.0,16.9167,16.9701,16.89,16.9167,39900.0
2013-06-04 11:00:00,25.37,25.37,25.28,25.31,34350.0,16.9167,16.9167,16.8567,16.8767,34350.0
2013-06-04 11:30:00,25.29,25.31,25.26,25.31,24300.0,16.8634,16.8767,16.8434,16.8767,24300.0
2013-06-04 12:00:00,25.31,25.32,25.25,25.27,50100.0,16.8767,16.8834,16.8367,16.85,50100.0
2013-06-04 12:30:00,25.26,25.32,25.26,25.28,22350.0,16.8434,16.8834,16.8434,16.8567,22350.0
2013-06-04 13:00:00,25.29,25.33,25.26,25.28,56400.0,16.8634,16.89,16.8434,16.8567,56400.0
2013-06-04 13:30:00,25.27,25.31,25.21,25.3,69450.0,16.85,16.8767,16.81,16.87,69450.0
2013-06-04 14:00:00,25.29,25.31,25.2,25.31,107400.0,16.8634,16.8767,16.8034,16.8767,107400.0
2013-06-04 14:30:00,25.31,25.39,25.31,25.34,59100.0,16.8767,16.9301,16.8767,16.8967,59100.0
2013-06-04 15:00:00,25.33,25.4,25.31,25.38,84150.0,16.89,16.9367,16.8767,16.9234,84150.0
2013-06-04 15:30:00,25.37,25.48,25.3,25.33,345900.0,16.9167,16.9901,16.87,16.89,345900.0
2013-06-05 09:30:00,25.29,25.32,25.18,25.23,53100.0,16.8634,16.8834,16.79,16.8234,53100.0
2013-06-05 10:00:00,25.23,25.33,25.11,25.21,54600.0,16.8234,16.89,16.7434,16.81,54600.0
2013-06-05 10:30:00,25.22,25.25,25.15,25.23,36900.0,16.8167,16.8367,16.77,16.8234,36900.0
2013-06-05 11:00:00,25.24,25.25,25.15,25.15,57000.0,16.83,16.8367,16.77,16.77,57000.0
2013-06-05 11:30:00,25.15,25.17,25.09,25.11,47850.0,16.77,16.7834,16.73,16.7434,47850.0
2013-06-05 12:00:00,25.11,25.12,25.08,25.12,32100.0,16.7434,16.75,16.7233,16.75,32100.0
2013-06-05 12:30:00,25.11,25.13,25.08,25.12,22350.0,16.7434,16.7567,16.7233,16.75,22350.0
2013-06-05 13:00:00,25.11,25.24,25.1,25.21,33600.0,16.7434,16.83,16.7367,16.81,33600.0
2013-06-05 13:30:00,25.21,25.27,25.21,25.24,84900.0,16.81,16.85,16.81,16.83,84900.0
2013-06-05 14:00:00,25.25,25.27,25.2,25.2,90300.0,16.8367,16.85,16.8034,16.8034,90300.0
2013-06-05 14:30:00,25.19,25.25,25.14,25.25,57150.0,16.7967,16.8367,16.7634,16.8367,57150.0
2013-06-05 15:00:00,25.25,25.25,25.11,25.19,96750.0,16.8367,16.8367,16.7434,16.7967,96750.0
2013-06-05 15:30:00,25.18,25.22,25.11,25.13,206550.0,16.79,16.8167,16.7434,16.7567,206550.0
2013-06-06 09:30:00,25.09,25.28,25.05,25.25,37350.0,16.73,16.8567,16.7033,16.8367,37350.0
2013-06-06 10:00:00,25.25,25.33,25.25,25.25,59850.0,16.8367,16.89,16.8367,16.8367,59850.0
2013-06-06 10:30:00,25.25,25.33,25.23,25.33,87450.0,16.8367,16.89,16.8234,16.89,87450.0
2013-06-06 11:00:00,25.33,25.33,25.23,25.26,32700.0,16.89,16.89,16.8234,16.8434,32700.0
2013-06-06 11:30:00,25.27,25.31,25.25,25.29,41250.0,16.85,16.8767,16.8367,16.8634,41250.0
2013-06-06 12:00:00,25.28,25.3,25.06,25.06,28650.0,16.8567,16.87,16.71,16.71,28650.0
2013-06-06 12:30:00,25.07,25.12,25.05,25.12,25500.0,16.7167,16.75,16.7033,16.75,25500.0
2013-06-06 13:00:00,25.13,25.25,25.12,25.15,52050.0,16.7567,16.8367,16.75,16.77,52050.0
2013-06-06 13:30:00,25.14,25.3,25.13,25.27,24600.0,16.7634,16.87,16.7567,16.85,24600.0
2013-06-06 14:00:00,25.25,25.32,25.22,25.32,30150.0,16.8367,16.8834,16.8167,16.8834,30150.0
2013-06-06 14:30:00,25.32,25.37,25.29,25.35,43950.0,16.8834,16.9167,16.8634,16.9034,43950.0
2013-06-06 15:00:00,25.35,25.41,25.35,25.41,114450.0,16.9034,16.9434,16.9034,16.9434,114450.0
2013-06-06 15:30:00,25.4,25.47,25.4,25.47,267900.0,16.9367,16.9834,16.9367,16.9834,267900.0
2013-06-07 09:30:00,25.56,25.68,25.47,25.65,235650.0,17.0434,17.1234,16.9834,17.1034,235650.0
2013-06-07 10:00:00,25.65,25.81,25.63,25.75,95100.0,17.1034,17.2101,17.0901,17.1701,95100.0
2013-06-07 10:30:00,25.75,25.78,25.68,25.69,37050.0,17.1701,17.1901,17.1234,17.1301,37050.0
2013-06-07 11:00:00,25.69,25.74,25.66,25.73,41250.0,17.1301,17.1634,17.1101,17.1568,41250.0
2013-06-07 11:30:00,25.72,25.75,25.67,25.67,40950.0,17.1501,17.1701,17.1168,17.1168,40950.0
2013-06-07 12:00:00,25.67,25.67,25.57,25.61,32250.0,17.1168,17.1168,17.0501,17.0768,32250.0
2013-06-07 12:30:00,25.61,25.62,25.53,25.59,35400.0,17.0768,17.0834,17.0234,17.0634,35400.0
2013-06-07 13:00:00,25.58,25.63,25.58,25.61,31500.0,17.0567,17.0901,17.0567,17.0768,31500.0
2013-06-07 13:30:00,25.61,25.63,25.55,25.61,46200.0,17.0768,17.0901,17.0367,17.0768,46200.0
2013-06-07 14:00:00,25.62,25.65,25.56,25.6,53550.0,17.0834,17.1034,17.0434,17.0701,53550.0
2013-06-07 14:30:00,25.6,25.75,25.59,25.73,86550.0,17.0701,17.1701,17.0634,17.1568,86550.0
2013-06-07 15:00:00,25.71,25.8,25.69,25.76,101400.0,17.1434,17.2034,17.1301,17.1768,101400.0
2013-06-07 15:30:00,25.76,25.88,25.74,25.83,228450.0,17.1768,17.2568,17.1634,17.2234,228450.0
2013-06-10 09:30:00,25.9,25.9,25.52,25.56,60450.0,17.2701,17.2701,17.0167,17.0434,60450.0
2013-06-10 10:00:00,25.55,25.72,25.48,25.72,59550.0,17.0367,17.1501,16.9901,17.1501,59550.0
2013-06-10 10:30:00,25.7,25.79,25.68,25.7,24900.0,17.1368,17.1968,17.1234,17.1368,24900.0
2013-06-10 11:00:00,25.71,25.77,25.7,25.77,43800.0,17.1434,17.1834,17.1368,17.1834,43800.0
2013-06-10 11:30:00,25.77,25.79,25.73,25.73,28350.0,17.1834,17.1968,17.1568,17.1568,28350.0
2013-06-10 12:00:00,25.74,25.85,25.73,25.82,93150.0,17.1634,17.2368,17.1568,17.2168,93150.0
2013-06-10 12:30:00,25.82,25.84,25.69,25.71,62100.0,17.2168,17.2301,17.1301,17.1434,62100.0
2013-06-10 13:00:00,25.71,25.73,25.68,25.71,28650.0,17.1434,17.1568,17.1234,17.1434,28650.0
2013-06-10 13:30:00,25.71,25.73,25.69,25.71,28350.0,17.1434,17.1568,17.1301,17.1434,28350.0
2013-06-10 14:00:00,25.71,25.76,25.69,25.75,22050.0,17.1434,17.1768,17.1301,17.1701,22050.0
2013-06-10 14:30:00,25.75,25.81,25.71,25.81,26400.0,17.1701,17.2101,17.1434,17.2101,26400.0
2013-06-10 15:00:00,25.81,25.81,25.76,25.79,53400.0,17.2101,17.2101,17.1768,17.1968,53400.0
2013-06-10 15:30:00,25.78,25.81,25.73,25.79,171000.0,17.1901,17.2101,17.1568,17.1968,171000.0
2013-06-11 09:30:00,25.53,25.65,25.44,25.58,54600.0,17.0234,17.1034,16.9634,17.0567,54600.0
2013-06-11 10:00:00,25.58,25.68,25.58,25.62,47400.0,17.0567,17.1234,17.0567,17.0834,47400.0
2013-06-11 10:30:00,25.63,25.77,25.63,25.77,67050.0,17.0901,17.1834,17.0901,17.1834,67050.0
2013-06-11 11:00:00,25.77,25.85,25.72,25.84,45750.0,17.1834,17.2368,17.1501,17.2301,45750.0
2013-06-11 11:30:00,25.83,25.89,25.83,25.86,35700.0,17.2234,17.2635,17.2234,17.2435,35700.0
2013-06-11 12:00:00,25.85,25.87,25.75,25.77,50250.0,17.2368,17.2501,17.1701,17.1834,50250.0
2013-06-11 12:30:00,25.78,25.83,25.77,25.82,20700.0,17.1901,17.2234,17.1834,17.2168,20700.0
2013-06-11 13:00:00,25.82,25.85,25.79,25.79,41550.0,17.2168,17.2368,17.1968,17.1968,41550.0
2013-06-11 13:30:00,25.77,25.79,25.71,25.74,45300.0,17.1834,17.1968,17.1434,17.1634,45300.0
2013-06-11 14:00:00,25.73,25.83,25.72,25.83,49500.0,17.1568,17.2234,17.1501,17.2234,49500.0
2013-06-11 14:30:00,25.85,25.89,25.81,25.88,55050.0,17.2368,17.2635,17.2101,17.2568,55050.0
2013-06-11 15:00:00,25.88,25.9,25.83,25.86,80850.0,17.2568,17.2701,17.2234,17.2435,80850.0
2013-06-11 15:30:00,25.86,25.9,25.83,25.84,225450.0,17.2435,17.2701,17.2234,17.2301,225450.0
2013-06-12 09:30:00,25.87,25.94,25.75,25.85,73200.0,17.378,17.425,17.2974,17.3646,73200.0
2013-06-12 10:00:00,25.82,25.83,25.68,25.68,47250.0,17.3444,17.3512,17.2504,17.2504,47250.0
2013-06-12 10:30:00,25.69,25.69,25.51,25.57,45150.0,17.2571,17.2571,17.1362,17.1765,45150.0
2013-06-12 11:00:00,25.56,25.57,25.47,25.51,47250.0,17.1698,17.1765,17.1093,17.1362,47250.0
2013-06-12 11:30:00,25.51,25.55,25.45,25.45,24900.0,17.1362,17.1631,17.0959,17.0959,24900.0
2013-06-12 12:00:00,25.44,25.51,25.42,25.49,17550.0,17.0892,17.1362,17.0757,17.1228,17550.0
2013-06-12 12:30:00,25.49,25.51,25.43,25.51,21600.0,17.1228,17.1362,17.0825,17.1362,21600.0
2013-06-12 13:00:00,25.52,25.61,25.51,25.59,33900.0,17.1429,17.2034,17.1362,17.1899,33900.0
2013-06-12 13:30:00,25.57,25.57,25.49,25.53,14550.0,17.1765,17.1765,17.1228,17.1496,14550.0
2013-06-12 14:00:00,25.51,25.51,25.41,25.44,31800.0,17.1362,17.1362,17.069,17.0892,31800.0
2013-06-12 14:30:00,25.45,25.51,25.41,25.47,27000.0,17.0959,17.1362,17.069,17.1093,27000.0
2013-06-12 15:00:00,25.47,25.48,25.39,25.48,37950.0,17.1093,17.116,17.0556,17.116,37950.0
2013-06-12 15:30:00,25.49,25.49,25.4,25.41,109650.0,17.1228,17.1228,17.0623,17.069,109650.0
2013-06-13 09:30:00,25.38,25.6,25.28,25.57,45600.0,17.0489,17.1967,16.9817,17.1765,45600.0
2013-06-13 10:00:00,25.57,25.72,25.55,25.7,95850.0,17.1765,17.2773,17.1631,17.2638,95850.0
2013-06-13 10:30:00,25.7,25.71,25.45,25.46,72450.0,17.2638,17.2705,17.0959,17.1026,72450.0
2013-06-13 11:00:00,25.46,25.55,25.43,25.55,67050.0,17.1026,17.1631,17.0825,17.1631,67050.0
2013-06-13 11:30:00,25.56,25.65,25.55,25.63,24450.0,17.1698,17.2302,17.1631,17.2168,24450.0
2013-06-13 12:00:00,25.65,25.69,25.65,25.65,27150.0,17.2302,17.2571,17.2302,17.2302,27150.0
2013-06-13 12:30:00,25.67,25.78,25.65,25.77,30750.0,17.2437,17.3176,17.2302,17.3108,30750.0
2013-06-13 13:00:00,25.79,25.81,25.73,25.79,39450.0,17.3243,17.3377,17.284,17.3243,39450.0
2013-06-13 13:30:00,25.79,25.79,25.75,25.77,46350.0,17.3243,17.3243,17.2974,17.3108,46350.0
2013-06-13 14:00:00,25.77,25.83,25.76,25.81,31200.0,17.3108,17.3512,17.3041,17.3377,31200.0
2013-06-13 14:30:00,25.81,25.85,25.78,25.85,46200.0,17.3377,17.3646,17.3176,17.3646,46200.0
2013-06-13 15:00:00,25.86,25.88,25.81,25.83,55500.0,17.3713,17.3847,17.3377,17.3512,55500.0
2013-06-13 15:30:00,25.83,25.98,25.82,25.93,173850.0,17.3512,17.4519,17.3444,17.4183,173850.0
2013-06-14 09:30:00,25.72,26.01,25.72,25.98,87450.0,17.2773,17.4721,17.2773,17.4519,87450.0
2013-06-14 10:00:00,25.98,26.01,25.91,25.95,77550.0,17.4519,17.4721,17.4049,17.4318,77550.0
2013-06-14 10:30:00,25.94,26.01,25.87,25.87,25350.0,17.425,17.4721,17.378,17.378,25350.0
2013-06-14 11:00:00,25.86,25.99,25.82,25.99,36900.0,17.3713,17.4586,17.3444,17.4586,36900.0
2013-06-14 11:30:00,25.99,26.01,25.91,25.99,28800.0,17.4586,17.4721,17.4049,17.4586,28800.0
2013-06-14 12:00:00,26.0,26.0,25.93,25.96,20850.0,17.4654,17.4654,17.4183,17.4385,20850.0
2013-06-14 12:30:00,25.96,25.98,25.92,25.95,26400.0,17.4385,17.4519,17.4116,17.4318,26400.0
2013-06-14 13:00:00,25.94,25.97,25.89,25.89,35100.0,17.425,17.4452,17.3915,17.3915,35100.0
2013-06-14 13:30:00,25.89,25.93,25.87,25.9,13500.0,17.3915,17.4183,17.378,17.3982,13500.0
2013-06-14 14:00:00,25.91,26.03,25.88,25.98,19200.0,17.4049,17.4855,17.3847,17.4519,19200.0
2013-06-14 14:30:00,25.98,26.0,25.91,25.93,31650.0,17.4519,17.4654,17.4049,17.4183,31650.0
2013-06-14 15:00:00,25.93,26.02,25.93,25.97,33900.0,17.4183,17.4788,17.4183,17.4452,33900.0
2013-06-14 15:30:00,25.97,25.99,25.92,25.93,106650.0,17.4452,17.4586,17.4116,17.4183,106650.0
2013-06-17 09:30:00,26.15,26.29,26.12,26.16,86850.0,17.5661,17.6602,17.546,17.5728,86850.0
2013-06-17 10:00:00,26.16,26.16,26.03,26.08,35850.0,17.5728,17.5728,17.4855,17.5191,35850.0
2013-06-17 10:30:00,26.07,26.09,26.03,26.07,22050.0,17.5124,17.5258,17.4855,17.5124,22050.0
2013-06-17 11:00:00,26.07,26.07,25.95,25.97,31800.0,17.5124,17.5124,17.4318,17.4452,31800.0
2013-06-17 11:30:00,25.95,25.99,25.93,25.93,27750.0,17.4318,17.4586,17.4183,17.4183,27750.0
2013-06-17 12:00:00,25.95,25.95,25.87,25.87,28350.0,17.4318,17.4318,17.378,17.378,28350.0
2013-06-17 12:30:00,25.87,25.97,25.86,25.91,25200.0,17.378,17.4452,17.3713,17.4049,25200.0
2013-06-17 13:00:00,25.92,26.01,25.91,25.97,14550.0,17.4116,17.4721,17.4049,17.4452,14550.0
2013-06-17 13:30:00,25.97,26.0,25.93,25.94,21150.0,17.4452,17.4654,17.4183,17.425,21150.0
2013-06-17 14:00:00,25.93,25.93,25.77,25.78,31800.0,17.4183,17.4183,17.3108,17.3176,31800.0
2013-06-17 14:30:00,25.79,25.86,25.75,25.76,32100.0,17.3243,17.3713,17.2974,17.3041,32100.0
2013-06-17 15:00:00,25.75,25.83,25.73,25.81,47400.0,17.2974,17.3512,17.284,17.3377,47400.0
2013-06-17 15:30:00,25.81,25.91,25.8,25.85,154950.0,17.3377,17.4049,17.331,17.3646,154950.0
2013-06-18 09:30:00,25.91,25.91,25.77,25.77,30600.0,17.4049,17.4049,17.3108,17.3108,30600.0
2013-06-18 10:00:00,25.79,25.97,25.77,25.96,21300.0,17.3243,17.4452,17.3108,17.4385,21300.0
2013-06-18 10:30:00,25.96,26.05,25.94,26.01,13050.0,17.4385,17.4989,17.425,17.4721,13050.0
2013-06-18 11:00:00,26.0,26.02,25.95,26.02,19950.0,17.4654,17.4788,17.4318,17.4788,19950.0
2013-06-18 11:30:00,26.05,26.07,26.02,26.04,19200.0,17.4989,17.5124,17.4788,17.4922,19200.0
2013-06-18 12:00:00,26.05,26.07,26.03,26.06,14700.0,17.4989,17.5124,17.4855,17.5057,14700.0
2013-06-18 12:30:00,26.07,26.19,26.07,26.17,21450.0,17.5124,17.593,17.5124,17.5795,21450.0
2013-06-18 13:00:00,26.19,26.23,26.15,26.22,22200.0,17.593,17.6199,17.5661,17.6131,22200.0
2013-06-18 13:30:00,26.22,26.27,26.07,26.25,38700.0,17.6131,17.6467,17.5124,17.6333,38700.0
2013-06-18 14:00:00,26.25,26.3,26.23,26.27,33900.0,17.6333,17.6669,17.6199,17.6467,33900.0
2013-06-18 14:30:00,26.27,26.3,26.25,26.28,28650.0,17.6467,17.6669,17.6333,17.6534,28650.0
2013-06-18 15:00:00,26.27,26.28,26.17,26.24,76800.0,17.6467,17.6534,17.5795,17.6266,76800.0
2013-06-18 15:30:00,26.24,26.24,26.17,26.18,110250.0,17.6266,17.6266,17.5795,17.5863,110250.0
2013-06-19 09:30:00,26.17,26.17,25.91,25.97,48600.0,17.5795,17.5795,17.4049,17.4452,48600.0
2013-06-19 10:00:00,25.99,26.12,25.99,26.09,36600.0,17.4586,17.546,17.4586,17.5258,36600.0
2013-06-19 10:30:00,26.08,26.15,26.07,26.13,21750.0,17.5191,17.5661,17.5124,17.5527,21750.0
2013-06-19 11:00:00,26.11,26.15,26.09,26.1,17400.0,17.5392,17.5661,17.5258,17.5325,17400.0
2013-06-19 11:30:00,26.11,26.13,26.09,26.1,11850.0,17.5392,17.5527,17.5258,17.5325,11850.0
2013-06-19 12:00:00,26.1,26.14,26.07,26.13,20400.0,17.5325,17.5594,17.5124,17.5527,20400.0
2013-06-19 12:30:00,26.14,26.17,26.12,26.16,21150.0,17.5594,17.5795,17.546,17.5728,21150.0
2013-06-19 13:00:00,26.17,26.18,26.14,26.17,13950.0,17.5795,17.5863,17.5594,17.5795,13950.0
2013-06-19 13:30:00,26.19,26.22,26.15,26.22,12000.0,17.593,17.6131,17.5661,17.6131,12000.0
2013-06-19 14:00:00,26.22,26.22,25.97,26.02,25200.0,17.6131,17.6131,17.4452,17.4788,25200.0
2013-06-19 14:30:00,26.01,26.1,25.68,25.71,40650.0,17.4721,17.5325,17.2504,17.2705,40650.0
2013-06-19 15:00:00,25.71,25.85,25.69,25.79,71700.0,17.2705,17.3646,17.2571,17.3243,71700.0
2013-06-19 15:30:00,25.78,25.8,25.62,25.63,151800.0,17.3176,17.331,17.2101,17.2168,151800.0
2013-06-20 09:30:00,25.43,25.45,25.22,25.26,68250.0,17.0825,17.0959,16.9414,16.9683,68250.0
2013-06-20 10:00:00,25.25,25.26,25.0,25.09,167250.0,16.9615,16.9683,16.7936,16.8541,167250.0
2013-06-20 10:30:00,25.11,25.25,25.04,25.21,72450.0,16.8675,16.9615,16.8205,16.9347,72450.0
2013-06-20 11:00:00,25.21,25.22,25.09,25.15,39300.0,16.9347,16.9414,16.8541,16.8944,39300.0
2013-06-20 11:30:00,25.16,25.2,25.11,25.13,42750.0,16.9011,16.928,16.8675,16.8809,42750.0
2013-06-20 12:00:00,25.13,25.15,25.09,25.09,18900.0,16.8809,16.8944,16.8541,16.8541,18900.0
2013-06-20 12:30:00,25.09,25.11,25.01,25.04,21300.0,16.8541,16.8675,16.8003,16.8205,21300.0
2013-06-20 13:00:00,25.04,25.09,24.97,24.99,27000.0,16.8205,16.8541,16.7735,16.7869,27000.0
2013-06-20 13:30:00,24.97,25.03,24.97,25.02,29400.0,16.7735,16.8138,16.7735,16.807,29400.0
2013-06-20 14:00:00,25.03,25.04,24.84,24.84,37500.0,16.8138,16.8205,16.6861,16.6861,37500.0
2013-06-20 14:30:00,24.85,24.9,24.79,24.81,59700.0,16.6928,16.7264,16.6525,16.666,59700.0
2013-06-20 15:00:00,24.81,24.91,24.76,24.8,63750.0,16.666,16.7331,16.6324,16.6593,63750.0
2013-06-20 15:30:00,24.8,24.87,24.7,24.83,234450.0,16.6593,16.7063,16.5921,16.6794,234450.0
2013-06-21 09:30:00,24.96,25.07,24.79,24.87,282150.0,16.7667,16.8406,16.6525,16.7063,282150.0
2013-06-21 10:00:00,24.88,24.95,24.63,24.69,79200.0,16.713,16.76,16.5451,16.5854,79200.0
2013-06-21 10:30:00,24.71,24.74,24.58,24.69,37950.0,16.5988,16.619,16.5115,16.5854,37950.0
2013-06-21 11:00:00,24.67,24.73,24.41,24.5,96600.0,16.5719,16.6122,16.3973,16.4577,96600.0
2013-06-21 11:30:00,24.47,24.56,24.29,24.52,58200.0,16.4376,16.498,16.3167,16.4712,58200.0
2013-06-21 12:00:00,24.51,24.58,24.45,24.47,53850.0,16.4645,16.5115,16.4241,16.4376,53850.0
2013-06-21 12:30:00,24.47,24.73,24.47,24.73,41100.0,16.4376,16.6122,16.4376,16.6122,41100.0
2013-06-21 13:00:00,24.76,24.77,24.68,24.73,68850.0,16.6324,16.6391,16.5786,16.6122,68850.0
2013-06-21 13:30:00,24.73,24.76,24.65,24.67,49050.0,16.6122,16.6324,16.5585,16.5719,49050.0
2013-06-21 14:00:00,24.67,24.77,24.61,24.77,57000.0,16.5719,16.6391,16.5316,16.6391,57000.0
2013-06-21 14:30:00,24.78,24.86,24.75,24.86,30000.0,16.6458,16.6996,16.6257,16.6996,30000.0
2013-06-21 15:00:00,24.86,24.97,24.83,24.91,49650.0,16.6996,16.7735,16.6794,16.7331,49650.0
2013-06-21 15:30:00,24.91,24.93,24.71,24.71,388500.0,16.7331,16.7466,16.5988,16.5988,388500.0
2013-06-24 09:30:00,24.43,24.55,24.34,24.42,47550.0,16.4107,16.4913,16.3503,16.404,47550.0
2013-06-24 10:00:00,24.41,24.63,24.34,24.44,67650.0,16.3973,16.5451,16.3503,16.4174,67650.0
2013-06-24 10:30:00,24.45,24.55,24.41,24.53,70350.0,16.4241,16.4913,16.3973,16.4779,70350.0
2013-06-24 11:00:00,24.51,24.53,24.45,24.47,154350.0,16.4645,16.4779,16.4241,16.4376,154350.0
2013-06-24 11:30:00,24.47,24.59,24.47,24.57,187950.0,16.4376,16.5182,16.4376,16.5048,187950.0
2013-06-24 12:00:00,24.57,24.63,24.44,24.5,31800.0,16.5048,16.5451,16.4174,16.4577,31800.0
2013-06-24 12:30:00,24.49,24.59,24.49,24.59,26700.0,16.451,16.5182,16.451,16.5182,26700.0
2013-06-24 13:00:00,24.59,24.75,24.58,24.73,28050.0,16.5182,16.6257,16.5115,16.6122,28050.0
2013-06-24 13:30:00,24.73,24.79,24.65,24.78,30300.0,16.6122,16.6525,16.5585,16.6458,30300.0
2013-06-24 14:00:00,24.79,24.87,24.73,24.84,43050.0,16.6525,16.7063,16.6122,16.6861,43050.0
2013-06-24 14:30:00,24.84,24.89,24.75,24.79,69750.0,16.6861,16.7197,16.6257,16.6525,69750.0
2013-06-24 15:00:00,24.78,24.87,24.72,24.78,88800.0,16.6458,16.7063,16.6055,16.6458,88800.0
2013-06-24 15:30:00,24.79,24.86,24.75,24.76,275550.0,16.6525,16.6996,16.6257,16.6324,275550.0
2013-06-25 09:30:00,24.95,24.99,24.67,24.74,85800.0,16.76,16.7869,16.5719,16.619,85800.0
2013-06-25 10:00:00,24.77,24.94,24.67,24.91,93900.0,16.6391,16.7533,16.5719,16.7331,93900.0
2013-06-25 10:30:00,24.89,25.07,24.83,25.07,31050.0,16.7197,16.8406,16.6794,16.8406,31050.0
2013-06-25 11:00:00,25.01,25.01,24.91,24.93,24750.0,16.8003,16.8003,16.7331,16.7466,24750.0
2013-06-25 11:30:00,24.92,25.01,24.85,24.99,28800.0,16.7399,16.8003,16.6928,16.7869,28800.0
2013-06-25 12:00:00,24.99,25.11,24.97,25.07,38100.0,16.7869,16.8675,16.7735,16.8406,38100.0
2013-06-25 12:30:00,25.07,25.13,25.07,25.08,30600.0,16.8406,16.8809,16.8406,16.8473,30600.0
2013-06-25 13:00:00,25.08,25.13,25.03,25.03,23550.0,16.8473,16.8809,16.8138,16.8138,23550.0
2013-06-25 13:30:00,25.03,25.12,25.01,25.09,32700.0,16.8138,16.8742,16.8003,16.8541,32700.0
2013-06-25 14:00:00,25.09,25.13,25.06,25.1,39750.0,16.8541,16.8809,16.8339,16.8608,39750.0
2013-06-25 14:30:00,25.1,25.15,25.06,25.07,44550.0,16.8608,16.8944,16.8339,16.8406,44550.0
2013-06-25 15:00:00,25.07,25.13,24.99,25.07,201900.0,16.8406,16.8809,16.7869,16.8406,201900.0
2013-06-25 15:30:00,25.07,25.14,25.01,25.03,223950.0,16.8406,16.8877,16.8003,16.8138,223950.0
2013-06-26 09:30:00,25.19,25.69,25.19,25.69,168900.0,16.9212,17.2571,16.9212,17.2571,168900.0
2013-06-26 10:00:00,25.69,25.78,25.61,25.69,156900.0,17.2571,17.3176,17.2034,17.2571,156900.0
2013-06-26 10:30:00,25.68,25.86,25.62,25.73,105600.0,17.2504,17.3713,17.2101,17.284,105600.0
2013-06-26 11:00:00,25.71,25.78,25.55,25.71,75000.0,17.2705,17.3176,17.1631,17.2705,75000.0
2013-06-26 11:30:00,25.71,25.77,25.68,25.74,42600.0,17.2705,17.3108,17.2504,17.2907,42600.0
2013-06-26 12:00:00,25.73,25.81,25.73,25.77,42450.0,17.284,17.3377,17.284,17.3108,42450.0
2013-06-26 12:30:00,25.77,25.78,25.69,25.73,38250.0,17.3108,17.3176,17.2571,17.284,38250.0
2013-06-26 13:00:00,25.74,25.87,25.72,25.87,83400.0,17.2907,17.378,17.2773,17.378,83400.0
2013-06-26 13:30:00,25.88,26.05,25.83,26.0,109200.0,17.3847,17.4989,17.3512,17.4654,109200.0
2013-06-26 14:00:00,25.99,26.01,25.91,25.97,100800.0,17.4586,17.4721,17.4049,17.4452,100800.0
2013-06-26 14:30:00,25.96,25.97,25.86,25.91,505950.0,17.4385,17.4452,17.3713,17.4049,505950.0
2013-06-26 15:00:00,25.91,26.05,25.91,26.03,140400.0,17.4049,17.4989,17.4049,17.4855,140400.0
2013-06-26 15:30:00,26.01,26.01,25.81,25.83,404850.0,17.4721,17.4721,17.3377,17.3512,404850.0
2013-06-27 09:30:00,25.96,26.24,25.96,26.17,38850.0,17.4385,17.6266,17.4385,17.5795,38850.0
2013-06-27 10:00:00,26.17,26.23,26.09,26.19,57900.0,17.5795,17.6199,17.5258,17.593,57900.0
2013-06-27 10:30:00,26.21,26.38,26.21,26.26,91800.0,17.6064,17.7206,17.6064,17.64,91800.0
2013-06-27 11:00:00,26.26,26.33,26.16,26.27,34950.0,17.64,17.687,17.5728,17.6467,34950.0
2013-06-27 11:30:00,26.24,26.24,26.18,26.19,23550.0,17.6266,17.6266,17.5863,17.593,23550.0
2013-06-27 12:00:00,26.19,26.19,26.05,26.06,33150.0,17.593,17.593,17.4989,17.5057,33150.0
2013-06-27 12:30:00,26.06,26.14,26.04,26.05,17850.0,17.5057,17.5594,17.4922,17.4989,17850.0
2013-06-27 13:00:00,26.04,26.13,26.03,26.11,19800.0,17.4922,17.5527,17.4855,17.5392,19800.0
2013-06-27 13:30:00,26.13,26.14,26.05,26.05,17100.0,17.5527,17.5594,17.4989,17.4989,17100.0
2013-06-27 14:00:00,26.03,26.13,26.02,26.11,55650.0,17.4855,17.5527,17.4788,17.5392,55650.0
2013-06-27 14:30:00,26.11,26.14,26.07,26.07,54000.0,17.5392,17.5594,17.5124,17.5124,54000.0
2013-06-27 15:00:00,26.07,26.11,26.07,26.11,55500.0,17.5124,17.5392,17.5124,17.5392,55500.0
2013-06-27 15:30:00,26.11,26.16,26.06,26.11,185550.0,17.5392,17.5728,17.5057,17.5392,185550.0
2013-06-28 09:30:00,26.0,26.11,25.87,25.87,40200.0,17.4654,17.5392,17.378,17.378,40200.0
2013-06-28 10:00:00,25.85,26.17,25.82,26.17,46800.0,17.3646,17.5795,17.3444,17.5795,46800.0
2013-06-28 10:30:00,26.18,26.29,26.17,26.21,39900.0,17.5863,17.6602,17.5795,17.6064,39900.0
2013-06-28 11:00:00,26.21,26.3,26.18,26.28,40950.0,17.6064,17.6669,17.5863,17.6534,40950.0
2013-06-28 11:30:00,26.29,26.33,26.22,26.32,39300.0,17.6602,17.687,17.6131,17.6803,39300.0
2013-06-28 12:00:00,26.32,26.32,26.21,26.27,38400.0,17.6803,17.6803,17.6064,17.6467,38400.0
2013-06-28 12:30:00,26.28,26.28,26.22,26.24,32700.0,17.6534,17.6534,17.6131,17.6266,32700.0
2013-06-28 13:00:00,26.22,26.33,26.21,26.28,21450.0,17.6131,17.687,17.6064,17.6534,21450.0
2013-06-28 13:30:00,26.29,26.31,26.23,26.25,81600.0,17.6602,17.6736,17.6199,17.6333,81600.0
2013-06-28 14:00:00,26.26,26.27,26.2,26.25,74250.0,17.64,17.6467,17.5997,17.6333,74250.0
2013-06-28 14:30:00,26.25,26.26,26.18,26.21,71850.0,17.6333,17.64,17.5863,17.6064,71850.0
2013-06-28 15:00:00,26.21,26.24,26.17,26.23,56850.0,17.6064,17.6266,17.5795,17.6199,56850.0
2013-06-28 15:30:00,26.23,26.23,26.07,26.07,234900.0,17.6199,17.6199,17.5124,17.5124,234900.0
2013-07-01 09:30:00,26.25,26.28,25.91,25.91,67950.0,17.6333,17.6534,17.4049,17.4049,67950.0
2013-07-01 10:00:00,25.91,26.04,25.84,25.89,44850.0,17.4049,17.4922,17.3579,17.3915,44850.0
2013-07-01 10:30:00,25.91,26.01,25.81,25.95,27600.0,17.4049,17.4721,17.3377,17.4318,27600.0
2013-07-01 11:00:00,25.95,26.05,25.95,26.0,15150.0,17.4318,17.4989,17.4318,17.4654,15150.0
2013-07-01 11:30:00,25.97,25.99,25.83,25.96,27300.0,17.4452,17.4586,17.3512,17.4385,27300.0
2013-07-01 12:00:00,25.95,25.98,25.91,25.91,16800.0,17.4318,17.4519,17.4049,17.4049,16800.0
2013-07-01 12:30:00,25.91,25.91,25.79,25.79,16950.0,17.4049,17.4049,17.3243,17.3243,16950.0
2013-07-01 13:00:00,25.8,25.9,25.77,25.89,40350.0,17.331,17.3982,17.3108,17.3915,40350.0
2013-07-01 13:30:00,25.89,25.92,25.74,25.75,54900.0,17.3915,17.4116,17.2907,17.2974,54900.0
2013-07-01 14:00:00,25.75,25.83,25.73,25.79,29250.0,17.2974,17.3512,17.284,17.3243,29250.0
2013-07-01 14:30:00,25.77,25.79,25.68,25.73,56100.0,17.3108,17.3243,17.2504,17.284,56100.0
2013-07-01 15:00:00,25.73,25.79,25.73,25.75,97650.0,17.284,17.3243,17.284,17.2974,97650.0
2013-07-01 15:30:00,25.75,25.82,25.69,25.81,241500.0,17.2974,17.3444,17.2571,17.3377,241500.0
2013-07-02 09:30:00,25.8,26.09,25.75,26.05,35550.0,17.331,17.5258,17.2974,17.4989,35550.0
2013-07-02 10:00:00,26.05,26.12,25.98,26.07,41700.0,17.4989,17.546,17.4519,17.5124,41700.0
2013-07-02 10:30:00,26.06,26.16,25.99,26.07,42150.0,17.5057,17.5728,17.4586,17.5124,42150.0
2013-07-02 11:00:00,26.07,26.08,26.02,26.07,36450.0,17.5124,17.5191,17.4788,17.5124,36450.0
2013-07-02 11:30:00,26.06,26.09,26.01,26.08,36150.0,17.5057,17.5258,17.4721,17.5191,36150.0
2013-07-02 12:00:00,26.09,26.1,26.03,26.1,17700.0,17.5258,17.5325,17.4855,17.5325,17700.0
2013-07-02 12:30:00,26.09,26.11,25.99,26.05,28800.0,17.5258,17.5392,17.4586,17.4989,28800.0
2013-07-02 13:00:00,26.06,26.06,25.97,25.98,20250.0,17.5057,17.5057,17.4452,17.4519,20250.0
2013-07-02 13:30:00,25.97,26.0,25.85,25.88,17850.0,17.4452,17.4654,17.3646,17.3847,17850.0
2013-07-02 14:00:00,25.88,25.89,25.73,25.75,24300.0,17.3847,17.3915,17.284,17.2974,24300.0
2013-07-02 14:30:00,25.76,25.82,25.75,25.75,33750.0,17.3041,17.3444,17.2974,17.2974,33750.0
2013-07-02 15:00:00,25.75,25.83,25.71,25.71,47850.0,17.2974,17.3512,17.2705,17.2705,47850.0
2013-07-02 15:30:00,25.71,25.77,25.67,25.74,236550.0,17.2705,17.3108,17.2437,17.2907,236550.0
2013-07-03 09:30:00,25.75,25.85,25.68,25.72,31950.0,17.2974,17.3646,17.2504,17.2773,31950.0
2013-07-03 10:00:00,25.7,25.75,25.62,25.69,35100.0,17.2638,17.2974,17.2101,17.2571,35100.0
2013-07-03 10:30:00,25.7,25.74,25.62,25.66,23400.0,17.2638,17.2907,17.2101,17.237,23400.0
2013-07-03 11:00:00,25.66,25.79,25.65,25.77,22350.0,17.237,17.3243,17.2302,17.3108,22350.0
2013-07-03 11:30:00,25.78,25.92,25.75,25.91,27150.0,17.3176,17.4116,17.2974,17.4049,27150.0
2013-07-03 12:00:00,25.91,25.95,25.88,25.9,33600.0,17.4049,17.4318,17.3847,17.3982,33600.0
2013-07-03 12:30:00,25.89,25.94,25.85,25.93,62250.0,17.3915,17.425,17.3646,17.4183,62250.0
2013-07-05 09:30:00,26.01,26.13,25.75,25.78,86700.0,17.4721,17.5527,17.2974,17.3176,86700.0
2013-07-05 10:00:00,25.78,25.79,25.51,25.6,39750.0,17.3176,17.3243,17.1362,17.1967,39750.0
2013-07-05 10:30:00,25.61,25.63,25.5,25.61,30450.0,17.2034,17.2168,17.1295,17.2034,30450.0
2013-07-05 11:00:00,25.64,25.69,25.58,25.58,30300.0,17.2235,17.2571,17.1832,17.1832,30300.0
2013-07-05 11:30:00,25.57,25.64,25.53,25.64,13350.0,17.1765,17.2235,17.1496,17.2235,13350.0
2013-07-05 12:00:00,25.65,25.79,25.64,25.73,73500.0,17.2302,17.3243,17.2235,17.284,73500.0
2013-07-05 12:30:00,25.73,25.78,25.72,25.77,16200.0,17.284,17.3176,17.2773,17.3108,16200.0
2013-07-05 13:00:00,25.78,25.79,25.73,25.77,18150.0,17.3176,17.3243,17.284,17.3108,18150.0
2013-07-05 13:30:00,25.75,25.79,25.7,25.72,55500.0,17.2974,17.3243,17.2638,17.2773,55500.0
2013-07-05 14:00:00,25.72,25.81,25.71,25.81,32250.0,17.2773,17.3377,17.2705,17.3377,32250.0
2013-07-05 14:30:00,25.81,25.87,25.8,25.8,69900.0,17.3377,17.378,17.331,17.331,69900.0
2013-07-05 15:00:00,25.81,25.83,25.75,25.78,38100.0,17.3377,17.3512,17.2974,17.3176,38100.0
2013-07-05 15:30:00,25.79,25.89,25.76,25.87,130650.0,17.3243,17.3915,17.3041,17.378,130650.0
2013-07-08 09:30:00,25.99,26.17,25.89,26.15,40650.0,17.4586,17.5795,17.3915,17.5661,40650.0
2013-07-08 10:00:00,26.13,26.24,26.12,26.21,43050.0,17.5527,17.6266,17.546,17.6064,43050.0
2013-07-08 10:30:00,26.21,26.24,26.13,26.19,35700.0,17.6064,17.6266,17.5527,17.593,35700.0
2013-07-08 11:00:00,26.17,26.22,26.15,26.22,34650.0,17.5795,17.6131,17.5661,17.6131,34650.0
2013-07-08 11:30:00,26.22,26.25,26.16,26.17,44550.0,17.6131,17.6333,17.5728,17.5795,44550.0
2013-07-08 12:00:00,26.19,26.26,26.17,26.23,57450.0,17.593,17.64,17.5795,17.6199,57450.0
2013-07-08 12:30:00,26.23,26.28,26.21,26.21,44700.0,17.6199,17.6534,17.6064,17.6064,44700.0
2013-07-08 13:00:00,26.21,26.25,26.15,26.15,48900.0,17.6064,17.6333,17.5661,17.5661,48900.0
2013-07-08 13:30:00,26.16,26.27,26.16,26.25,55500.0,17.5728,17.6467,17.5728,17.6333,55500.0
2013-07-08 14:00:00,26.24,26.28,26.19,26.23,72750.0,17.6266,17.6534,17.593,17.6199,72750.0
2013-07-08 14:30:00,26.23,26.29,26.23,26.25,30000.0,17.6199,17.6602,17.6199,17.6333,30000.0
2013-07-08 15:00:00,26.25,26.25,26.16,26.19,34950.0,17.6333,17.6333,17.5728,17.593,34950.0
2013-07-08 15:30:00,26.19,26.24,26.15,26.21,141750.0,17.593,17.6266,17.5661,17.6064,141750.0
2013-07-09 09:30:00,26.29,26.29,26.11,26.11,49950.0,17.6602,17.6602,17.5392,17.5392,49950.0
2013-07-09 10:00:00,26.12,26.19,26.05,26.15,49200.0,17.546,17.593,17.4989,17.5661,49200.0
2013-07-09 10:30:00,26.15,26.33,26.15,26.33,32100.0,17.5661,17.687,17.5661,17.687,32100.0
2013-07-09 11:00:00,26.3,26.35,26.19,26.21,75000.0,17.6669,17.7005,17.593,17.6064,75000.0
2013-07-09 11:30:00,26.23,26.23,26.15,26.19,43050.0,17.6199,17.6199,17.5661,17.593,43050.0
2013-07-09 12:00:00,26.19,26.21,26.17,26.19,34500.0,17.593,17.6064,17.5795,17.593,34500.0
2013-07-09 12:30:00,26.19,26.25,26.16,26.19,66450.0,17.593,17.6333,17.5728,17.593,66450.0
2013-07-09 13:00:00,26.19,26.21,26.17,26.21,41700.0,17.593,17.6064,17.5795,17.6064,41700.0
2013-07-09 13:30:00,26.21,26.25,26.19,26.25,87450.0,17.6064,17.6333,17.593,17.6333,87450.0
2013-07-09 14:00:00,26.25,26.31,26.24,26.3,89250.0,17.6333,17.6736,17.6266,17.6669,89250.0
2013-07-09 14:30:00,26.31,26.31,26.26,26.27,106050.0,17.6736,17.6736,17.64,17.6467,106050.0
2013-07-09 15:00:00,26.27,26.33,26.21,26.27,105900.0,17.6467,17.687,17.6064,17.6467,105900.0
2013-07-09 15:30:00,26.26,26.35,26.23,26.29,178050.0,17.64,17.7005,17.6199,17.6602,178050.0
2013-07-10 09:30:00,26.32,26.45,26.25,26.29,48450.0,17.6803,17.7676,17.6333,17.6602,48450.0
2013-07-10 10:00:00,26.32,26.4,26.27,26.28,72300.0,17.6803,17.734,17.6467,17.6534,72300.0
2013-07-10 10:30:00,26.28,26.36,26.26,26.3,17550.0,17.6534,17.7072,17.64,17.6669,17550.0
2013-07-10 11:00:00,26.32,26.35,26.25,26.27,13200.0,17.6803,17.7005,17.6333,17.6467,13200.0
2013-07-10 11:30:00,26.27,26.35,26.27,26.29,12600.0,17.6467,17.7005,17.6467,17.6602,12600.0
2013-07-10 12:00:00,26.27,26.28,26.22,26.22,10500.0,17.6467,17.6534,17.6131,17.6131,10500.0
2013-07-10 12:30:00,26.23,26.23,26.14,26.14,35100.0,17.6199,17.6199,17.5594,17.5594,35100.0
2013-07-10 13:00:00,26.15,26.24,26.15,26.23,10050.0,17.5661,17.6266,17.5661,17.6199,10050.0
2013-07-10 13:30:00,26.24,26.29,26.23,26.23,10800.0,17.6266,17.6602,17.6199,17.6199,10800.0
2013-07-10 14:00:00,26.23,26.31,26.17,26.23,48900.0,17.6199,17.6736,17.5795,17.6199,48900.0
2013-07-10 14:30:00,26.24,26.28,26.19,26.26,39150.0,17.6266,17.6534,17.593,17.64,39150.0
2013-07-10 15:00:00,26.27,26.32,26.23,26.29,44250.0,17.6467,17.6803,17.6199,17.6602,44250.0
2013-07-10 15:30:00,26.29,26.38,26.26,26.38,123300.0,17.6602,17.7206,17.64,17.7206,123300.0
2013-07-11 09:30:00,26.67,26.83,26.6,26.75,58050.0,17.9154,18.0229,17.8684,17.9692,58050.0
2013-07-11 10:00:00,26.72,26.79,26.67,26.79,29400.0,17.949,17.996,17.9154,17.996,29400.0
2013-07-11 10:30:00,26.79,26.8,26.73,26.79,21300.0,17.996,18.0027,17.9557,17.996,21300.0
2013-07-11 11:00:00,26.79,26.84,26.74,26.74,25500.0,17.996,18.0296,17.9624,17.9624,25500.0
2013-07-11 11:30:00,26.75,26.79,26.73,26.76,19650.0,17.9692,17.996,17.9557,17.9759,19650.0
2013-07-11 12:00:00,26.76,26.79,26.67,26.71,19500.0,17.9759,17.996,17.9154,17.9423,19500.0
2013-07-11 12:30:00,26.69,26.73,26.67,26.71,12150.0,17.9289,17.9557,17.9154,17.9423,12150.0
2013-07-11 13:00:00,26.7,26.71,26.63,26.65,30000.0,17.9356,17.9423,17.8885,17.902,30000.0
2013-07-11 13:30:00,26.64,26.66,26.57,26.65,38250.0,17.8953,17.9087,17.8482,17.902,38250.0
2013-07-11 14:00:00,26.65,26.74,26.65,26.71,34500.0,17.902,17.9624,17.902,17.9423,34500.0
2013-07-11 14:30:00,26.71,26.77,26.7,26.73,33750.0,17.9423,17.9826,17.9356,17.9557,33750.0
2013-07-11 15:00:00,26.72,26.77,26.67,26.77,47250.0,17.949,17.9826,17.9154,17.9826,47250.0
2013-07-11 15:30:00,26.77,26.8,26.71,26.75,201300.0,17.9826,18.0027,17.9423,17.9692,201300.0
2013-07-12 09:30:00,26.79,26.88,26.68,26.71,41550.0,17.996,18.0565,17.9221,17.9423,41550.0
2013-07-12 10:00:00,26.71,26.73,26.65,26.68,37050.0,17.9423,17.9557,17.902,17.9221,37050.0
2013-07-12 10:30:00,26.69,26.84,26.69,26.82,54150.0,17.9289,18.0296,17.9289,18.0162,54150.0
2013-07-12 11:00:00,26.82,26.89,26.81,26.87,30450.0,18.0162,18.0632,18.0095,18.0498,30450.0
2013-07-12 11:30:00,26.88,26.93,26.87,26.88,30300.0,18.0565,18.0901,18.0498,18.0565,30300.0
2013-07-12 12:00:00,26.88,26.89,26.85,26.89,33150.0,18.0565,18.0632,18.0363,18.0632,33150.0
2013-07-12 12:30:00,26.88,26.89,26.83,26.86,26700.0,18.0565,18.0632,18.0229,18.0431,26700.0
2013-07-12 13:00:00,26.86,26.92,26.85,26.9,34350.0,18.0431,18.0834,18.0363,18.0699,34350.0
2013-07-12 13:30:00,26.91,26.99,26.89,26.95,30150.0,18.0766,18.1304,18.0632,18.1035,30150.0
2013-07-12 14:00:00,26.95,26.99,26.91,26.99,31950.0,18.1035,18.1304,18.0766,18.1304,31950.0
2013-07-12 14:30:00,27.0,27.03,26.95,27.0,49950.0,18.1371,18.1572,18.1035,18.1371,49950.0
2013-07-12 15:00:00,26.99,27.03,26.93,27.03,41100.0,18.1304,18.1572,18.0901,18.1572,41100.0
2013-07-12 15:30:00,27.03,27.13,27.02,27.06,224400.0,18.1572,18.2244,18.1505,18.1774,224400.0
2013-07-15 09:30:00,26.93,27.13,26.93,27.04,55800.0,18.0901,18.2244,18.0901,18.164,55800.0
2013-07-15 10:00:00,27.07,27.19,27.07,27.17,70350.0,18.1841,18.2647,18.1841,18.2513,70350.0
2013-07-15 10:30:00,27.17,27.3,27.15,27.3,53700.0,18.2513,18.3386,18.2379,18.3386,53700.0
2013-07-15 11:00:00,27.3,27.43,27.29,27.43,43800.0,18.3386,18.4259,18.3319,18.4259,43800.0
2013-07-15 11:30:00,27.45,27.49,27.4,27.45,44400.0,18.4394,18.4662,18.4058,18.4394,44400.0
2013-07-15 12:00:00,27.44,27.45,27.37,27.41,23400.0,18.4327,18.4394,18.3856,18.4125,23400.0
2013-07-15 12:30:00,27.43,27.47,27.31,27.31,40200.0,18.4259,18.4528,18.3453,18.3453,40200.0
2013-07-15 13:00:00,27.3,27.35,27.29,27.35,26250.0,18.3386,18.3722,18.3319,18.3722,26250.0
2013-07-15 13:30:00,27.36,27.41,27.34,27.41,43650.0,18.3789,18.4125,18.3655,18.4125,43650.0
2013-07-15 14:00:00,27.41,27.59,27.41,27.52,83250.0,18.4125,18.5334,18.4125,18.4864,83250.0
2013-07-15 14:30:00,27.52,27.61,27.44,27.6,55650.0,18.4864,18.5469,18.4327,18.5401,55650.0
2013-07-15 15:00:00,27.6,27.61,27.54,27.61,69900.0,18.5401,18.5469,18.4998,18.5469,69900.0
2013-07-15 15:30:00,27.61,27.63,27.55,27.58,232200.0,18.5469,18.5603,18.5066,18.5267,232200.0
2013-07-16 09:30:00,27.65,27.65,27.33,27.44,42000.0,18.5737,18.5737,18.3588,18.4327,42000.0
2013-07-16 10:00:00,27.45,27.45,27.3,27.37,45000.0,18.4394,18.4394,18.3386,18.3856,45000.0
2013-07-16 10:30:00,27.37,27.47,27.33,27.33,31350.0,18.3856,18.4528,18.3588,18.3588,31350.0
2013-07-16 11:00:00,27.31,27.38,27.31,27.34,68700.0,18.3453,18.3924,18.3453,18.3655,68700.0
2013-07-16 11:30:00,27.35,27.39,27.29,27.37,33300.0,18.3722,18.3991,18.3319,18.3856,33300.0
2013-07-16 12:00:00,27.35,27.43,27.33,27.41,26100.0,18.3722,18.4259,18.3588,18.4125,26100.0
2013-07-16 12:30:00,27.42,27.42,27.32,27.35,109200.0,18.4192,18.4192,18.3521,18.3722,109200.0
2013-07-16 13:00:00,27.35,27.36,27.28,27.28,37050.0,18.3722,18.3789,18.3252,18.3252,37050.0
2013-07-16 13:30:00,27.29,27.41,27.29,27.4,20100.0,18.3319,18.4125,18.3319,18.4058,20100.0
2013-07-16 14:00:00,27.39,27.44,27.39,27.39,24150.0,18.3991,18.4327,18.3991,18.3991,24150.0
2013-07-16 14:30:00,27.4,27.4,27.35,27.36,56250.0,18.4058,18.4058,18.3722,18.3789,56250.0
2013-07-16 15:00:00,27.37,27.43,27.34,27.41,53850.0,18.3856,18.4259,18.3655,18.4125,53850.0
2013-07-16 15:30:00,27.41,27.44,27.37,27.41,171600.0,18.4125,18.4327,18.3856,18.4125,171600.0
2013-07-17 09:30:00,27.51,27.59,27.44,27.51,116550.0,18.4797,18.5334,18.4327,18.4797,116550.0
2013-07-17 10:00:00,27.49,27.66,27.47,27.64,74850.0,18.4662,18.5804,18.4528,18.567,74850.0
2013-07-17 10:30:00,27.63,27.65,27.42,27.49,61050.0,18.5603,18.5737,18.4192,18.4662,61050.0
2013-07-17 11:00:00,27.5,27.53,27.35,27.37,31650.0,18.473,18.4931,18.3722,18.3856,31650.0
2013-07-17 11:30:00,27.37,27.4,27.32,27.36,11700.0,18.3856,18.4058,18.3521,18.3789,11700.0
2013-07-17 12:00:00,27.36,27.45,27.33,27.43,29850.0,18.3789,18.4394,18.3588,18.4259,29850.0
2013-07-17 12:30:00,27.43,27.45,27.36,27.39,33900.0,18.4259,18.4394,18.3789,18.3991,33900.0
2013-07-17 13:00:00,27.41,27.5,27.41,27.41,21900.0,18.4125,18.473,18.4125,18.4125,21900.0
2013-07-17 13:30:00,27.41,27.43,27.37,27.42,26100.0,18.4125,18.4259,18.3856,18.4192,26100.0
2013-07-17 14:00:00,27.42,27.45,27.4,27.43,53250.0,18.4192,18.4394,18.4058,18.4259,53250.0
2013-07-17 14:30:00,27.43,27.43,27.33,27.36,27600.0,18.4259,18.4259,18.3588,18.3789,27600.0
2013-07-17 15:00:00,27.35,27.41,27.33,27.38,58350.0,18.3722,18.4125,18.3588,18.3924,58350.0
2013-07-17 15:30:00,27.38,27.43,27.32,27.4,151500.0,18.3924,18.4259,18.3521,18.4058,151500.0
2013-07-18 09:30:00,27.39,27.69,27.23,27.67,84750.0,18.3991,18.6006,18.2916,18.5872,84750.0
2013-07-18 10:00:00,27.7,27.75,27.65,27.7,71850.0,18.6073,18.6409,18.5737,18.6073,71850.0
2013-07-18 10:30:00,27.72,27.77,27.69,27.74,89850.0,18.6208,18.6543,18.6006,18.6342,89850.0
2013-07-18 11:00:00,27.74,27.82,27.72,27.78,33900.0,18.6342,18.6879,18.6208,18.6611,33900.0
2013-07-18 11:30:00,27.79,27.8,27.73,27.73,136950.0,18.6678,18.6745,18.6275,18.6275,136950.0
2013-07-18 12:00:00,27.73,27.73,27.58,27.63,79350.0,18.6275,18.6275,18.5267,18.5603,79350.0
2013-07-18 12:30:00,27.64,27.7,27.64,27.7,23700.0,18.567,18.6073,18.567,18.6073,23700.0
2013-07-18 13:00:00,27.69,27.73,27.69,27.71,16350.0,18.6006,18.6275,18.6006,18.614,16350.0
2013-07-18 13:30:00,27.72,27.77,27.69,27.73,24150.0,18.6208,18.6543,18.6006,18.6275,24150.0
2013-07-18 14:00:00,27.75,27.76,27.7,27.73,33900.0,18.6409,18.6476,18.6073,18.6275,33900.0
2013-07-18 14:30:00,27.72,27.79,27.7,27.77,129450.0,18.6208,18.6678,18.6073,18.6543,129450.0
2013-07-18 15:00:00,27.77,27.79,27.74,27.78,65700.0,18.6543,18.6678,18.6342,18.6611,65700.0
2013-07-18 15:30:00,27.77,27.86,27.75,27.82,301650.0,18.6543,18.7148,18.6409,18.6879,301650.0
2013-07-19 09:30:00,27.85,27.89,27.69,27.79,35700.0,18.7081,18.7349,18.6006,18.6678,35700.0
2013-07-19 10:00:00,27.79,27.85,27.73,27.82,29400.0,18.6678,18.7081,18.6275,18.6879,29400.0
2013-07-19 10:30:00,27.85,27.89,27.79,27.79,78150.0,18.7081,18.7349,18.6678,18.6678,78150.0
2013-07-19 11:00:00,27.79,27.81,27.77,27.78,35100.0,18.6678,18.6812,18.6543,18.6611,35100.0
2013-07-19 11:30:00,27.79,27.8,27.78,27.79,82050.0,18.6678,18.6745,18.6611,18.6678,82050.0
2013-07-19 12:00:00,27.8,27.86,27.8,27.81,28800.0,18.6745,18.7148,18.6745,18.6812,28800.0
2013-07-19 12:30:00,27.83,27.9,27.81,27.89,41400.0,18.6946,18.7417,18.6812,18.7349,41400.0
2013-07-19 13:00:00,27.89,27.9,27.86,27.87,30150.0,18.7349,18.7417,18.7148,18.7215,30150.0
2013-07-19 13:30:00,27.87,27.9,27.86,27.9,35400.0,18.7215,18.7417,18.7148,18.7417,35400.0
2013-07-19 14:00:00,27.9,27.9,27.85,27.85,54900.0,18.7417,18.7417,18.7081,18.7081,54900.0
2013-07-19 14:30:00,27.85,27.89,27.74,27.75,59700.0,18.7081,18.7349,18.6342,18.6409,59700.0
2013-07-19 15:00:00,27.74,27.79,27.7,27.73,65250.0,18.6342,18.6678,18.6073,18.6275,65250.0
2013-07-19 15:30:00,27.73,27.75,27.61,27.66,547800.0,18.6275,18.6409,18.5469,18.5804,547800.0
2013-07-22 09:30:00,27.63,27.83,27.58,27.74,35100.0,18.5603,18.6946,18.5267,18.6342,35100.0
2013-07-22 10:00:00,27.7,27.8,27.68,27.68,22950.0,18.6073,18.6745,18.5939,18.5939,22950.0
2013-07-22 10:30:00,27.67,27.69,27.63,27.65,42450.0,18.5872,18.6006,18.5603,18.5737,42450.0
2013-07-22 11:00:00,27.65,27.71,27.65,27.71,34050.0,18.5737,18.614,18.5737,18.614,34050.0
2013-07-22 11:30:00,27.71,27.77,27.71,27.71,56100.0,18.614,18.6543,18.614,18.614,56100.0
2013-07-22 12:00:00,27.71,27.71,27.67,27.68,24150.0,18.614,18.614,18.5872,18.5939,24150.0
2013-07-22 12:30:00,27.68,27.69,27.63,27.63,24450.0,18.5939,18.6006,18.5603,18.5603,24450.0
2013-07-22 13:00:00,27.63,27.67,27.59,27.6,59850.0,18.5603,18.5872,18.5334,18.5401,59850.0
2013-07-22 13:30:00,27.6,27.64,27.59,27.63,32550.0,18.5401,18.567,18.5334,18.5603,32550.0
2013-07-22 14:00:00,27.63,27.66,27.61,27.65,39150.0,18.5603,18.5804,18.5469,18.5737,39150.0
2013-07-22 14:30:00,27.66,27.68,27.63,27.63,51450.0,18.5804,18.5939,18.5603,18.5603,51450.0
2013-07-22 15:00:00,27.63,27.65,27.57,27.61,51600.0,18.5603,18.5737,18.52,18.5469,51600.0
2013-07-22 15:30:00,27.61,27.63,27.56,27.63,138150.0,18.5469,18.5603,18.5133,18.5603,138150.0
2013-07-23 09:30:00,27.67,27.79,27.63,27.69,26400.0,18.5872,18.6678,18.5603,18.6006,26400.0
2013-07-23 10:00:00,27.71,27.83,27.71,27.77,68550.0,18.614,18.6946,18.614,18.6543,68550.0
2013-07-23 10:30:00,27.78,27.83,27.76,27.77,35550.0,18.6611,18.6946,18.6476,18.6543,35550.0
2013-07-23 11:00:00,27.75,27.78,27.7,27.77,19500.0,18.6409,18.6611,18.6073,18.6543,19500.0
2013-07-23 11:30:00,27.77,27.79,27.73,27.79,39300.0,18.6543,18.6678,18.6275,18.6678,39300.0
2013-07-23 12:00:00,27.78,27.79,27.72,27.75,47400.0,18.6611,18.6678,18.6208,18.6409,47400.0
2013-07-23 12:30:00,27.77,27.81,27.74,27.78,10950.0,18.6543,18.6812,18.6342,18.6611,10950.0
2013-07-23 13:00:00,27.79,27.85,27.79,27.83,33900.0,18.6678,18.7081,18.6678,18.6946,33900.0
2013-07-23 13:30:00,27.85,27.88,27.84,27.84,19350.0,18.7081,18.7282,18.7014,18.7014,19350.0
2013-07-23 14:00:00,27.84,27.91,27.83,27.91,20400.0,18.7014,18.7484,18.6946,18.7484,20400.0
2013-07-23 14:30:00,27.9,27.92,27.87,27.88,28350.0,18.7417,18.7551,18.7215,18.7282,28350.0
2013-07-23 15:00:00,27.89,27.89,27.85,27.87,52500.0,18.7349,18.7349,18.7081,18.7215,52500.0
2013-07-23 15:30:00,27.87,27.88,27.77,27.83,126000.0,18.7215,18.7282,18.6543,18.6946,126000.0
2013-07-24 09:30:00,27.89,27.92,27.65,27.69,36150.0,18.7349,18.7551,18.5737,18.6006,36150.0
2013-07-24 10:00:00,27.68,27.75,27.61,27.67,40350.0,18.5939,18.6409,18.5469,18.5872,40350.0
2013-07-24 10:30:00,27.66,27.73,27.65,27.68,30600.0,18.5804,18.6275,18.5737,18.5939,30600.0
2013-07-24 11:00:00,27.68,27.72,27.66,27.67,25200.0,18.5939,18.6208,18.5804,18.5872,25200.0
2013-07-24 11:30:00,27.68,27.71,27.65,27.67,32550.0,18.5939,18.614,18.5737,18.5872,32550.0
2013-07-24 12:00:00,27.67,27.67,27.5,27.54,22650.0,18.5872,18.5872,18.473,18.4998,22650.0
2013-07-24 12:30:00,27.53,27.59,27.53,27.58,31050.0,18.4931,18.5334,18.4931,18.5267,31050.0
2013-07-24 13:00:00,27.57,27.58,27.51,27.51,28050.0,18.52,18.5267,18.4797,18.4797,28050.0
2013-07-24 13:30:00,27.53,27.53,27.45,27.48,37200.0,18.4931,18.4931,18.4394,18.4595,37200.0
2013-07-24 14:00:00,27.47,27.55,27.47,27.5,39300.0,18.4528,18.5066,18.4528,18.473,39300.0
2013-07-24 14:30:00,27.51,27.54,27.48,27.49,27150.0,18.4797,18.4998,18.4595,18.4662,27150.0
2013-07-24 15:00:00,27.5,27.51,27.42,27.47,49350.0,18.473,18.4797,18.4192,18.4528,49350.0
2013-07-24 15:30:00,27.48,27.49,27.41,27.44,115350.0,18.4595,18.4662,18.4125,18.4327,115350.0
2013-07-25 09:30:00,27.44,27.69,27.41,27.61,27000.0,18.4327,18.6006,18.4125,18.5469,27000.0
2013-07-25 10:00:00,27.63,27.79,27.63,27.75,11100.0,18.5603,18.6678,18.5603,18.6409,11100.0
2013-07-25 10:30:00,27.77,27.81,27.73,27.78,21450.0,18.6543,18.6812,18.6275,18.6611,21450.0
2013-07-25 11:00:00,27.79,27.8,27.72,27.74,73050.0,18.6678,18.6745,18.6208,18.6342,73050.0
2013-07-25 11:30:00,27.75,27.75,27.64,27.64,24750.0,18.6409,18.6409,18.567,18.567,24750.0
2013-07-25 12:00:00,27.64,27.68,27.62,27.66,16200.0,18.567,18.5939,18.5536,18.5804,16200.0
2013-07-25 12:30:00,27.66,27.73,27.66,27.73,44850.0,18.5804,18.6275,18.5804,18.6275,44850.0
2013-07-25 13:00:00,27.75,27.77,27.67,27.72,31950.0,18.6409,18.6543,18.5872,18.6208,31950.0
2013-07-25 13:30:00,27.72,27.79,27.71,27.79,16800.0,18.6208,18.6678,18.614,18.6678,16800.0
2013-07-25 14:00:00,27.79,27.86,27.73,27.73,15000.0,18.6678,18.7148,18.6275,18.6275,15000.0
2013-07-25 14:30:00,27.72,27.72,27.61,27.65,24750.0,18.6208,18.6208,18.5469,18.5737,24750.0
2013-07-25 15:00:00,27.65,27.69,27.61,27.66,92550.0,18.5737,18.6006,18.5469,18.5804,92550.0
2013-07-25 15:30:00,27.66,27.79,27.66,27.79,147000.0,18.5804,18.6678,18.5804,18.6678,147000.0
2013-07-26 09:30:00,27.68,27.82,27.57,27.82,16050.0,18.5939,18.6879,18.52,18.6879,16050.0
2013-07-26 10:00:00,27.8,27.89,27.75,27.75,44250.0,18.6745,18.7349,18.6409,18.6409,44250.0
2013-07-26 10:30:00,27.78,27.79,27.65,27.66,32700.0,18.6611,18.6678,18.5737,18.5804,32700.0
2013-07-26 11:00:00,27.63,27.73,27.63,27.7,68400.0,18.5603,18.6275,18.5603,18.6073,68400.0
2013-07-26 11:30:00,27.69,27.75,27.66,27.71,34800.0,18.6006,18.6409,18.5804,18.614,34800.0
2013-07-26 12:00:00,27.76,27.83,27.72,27.83,34650.0,18.6476,18.6946,18.6208,18.6946,34650.0
2013-07-26 12:30:00,27.81,27.96,27.81,27.94,68250.0,18.6812,18.782,18.6812,18.7685,68250.0
2013-07-26 13:00:00,27.94,28.03,27.93,28.01,46050.0,18.7685,18.829,18.7618,18.8156,46050.0
2013-07-26 13:30:00,28.02,28.02,27.9,27.91,17250.0,18.8223,18.8223,18.7417,18.7484,17250.0
2013-07-26 14:00:00,27.91,27.95,27.87,27.88,14700.0,18.7484,18.7753,18.7215,18.7282,14700.0
2013-07-26 14:30:00,27.87,28.0,27.87,27.99,27600.0,18.7215,18.8088,18.7215,18.8021,27600.0
2013-07-26 15:00:00,27.99,28.01,27.97,27.98,42450.0,18.8021,18.8156,18.7887,18.7954,42450.0
2013-07-26 15:30:00,27.98,28.06,27.97,28.06,152550.0,18.7954,18.8491,18.7887,18.8491,152550.0
2013-07-29 09:30:00,28.02,28.19,27.99,28.08,40800.0,18.8223,18.9365,18.8021,18.8626,40800.0
2013-07-29 10:00:00,28.08,28.1,28.0,28.05,41250.0,18.8626,18.876,18.8088,18.8424,41250.0
2013-07-29 10:30:00,28.05,28.08,27.99,28.08,36150.0,18.8424,18.8626,18.8021,18.8626,36150.0
2013-07-29 11:00:00,28.07,28.1,27.85,27.93,29850.0,18.8559,18.876,18.7081,18.7618,29850.0
2013-07-29 11:30:00,27.95,28.01,27.9,27.98,30450.0,18.7753,18.8156,18.7417,18.7954,30450.0
2013-07-29 12:00:00,27.99,28.01,27.93,27.95,44100.0,18.8021,18.8156,18.7618,18.7753,44100.0
2013-07-29 12:30:00,27.94,27.99,27.94,27.96,24150.0,18.7685,18.8021,18.7685,18.782,24150.0
2013-07-29 13:00:00,27.96,28.0,27.93,27.94,68700.0,18.782,18.8088,18.7618,18.7685,68700.0
2013-07-29 13:30:00,27.94,27.95,27.88,27.89,18750.0,18.7685,18.7753,18.7282,18.7349,18750.0
2013-07-29 14:00:00,27.89,27.92,27.88,27.89,32400.0,18.7349,18.7551,18.7282,18.7349,32400.0
2013-07-29 14:30:00,27.9,27.95,27.87,27.94,27450.0,18.7417,18.7753,18.7215,18.7685,27450.0
2013-07-29 15:00:00,27.94,27.95,27.89,27.89,42000.0,18.7685,18.7753,18.7349,18.7349,42000.0
2013-07-29 15:30:00,27.91,27.94,27.86,27.94,94650.0,18.7484,18.7685,18.7148,18.7685,94650.0
2013-07-30 09:30:00,27.96,28.14,27.92,27.98,28950.0,18.782,18.9029,18.7551,18.7954,28950.0
2013-07-30 10:00:00,27.97,28.09,27.93,28.09,22350.0,18.7887,18.8693,18.7618,18.8693,22350.0
2013-07-30 10:30:00,28.08,28.1,27.92,27.93,52200.0,18.8626,18.876,18.7551,18.7618,52200.0
2013-07-30 11:00:00,27.91,27.98,27.84,27.94,67050.0,18.7484,18.7954,18.7014,18.7685,67050.0
2013-07-30 11:30:00,27.93,27.99,27.87,27.89,72300.0,18.7618,18.8021,18.7215,18.7349,72300.0
2013-07-30 12:00:00,27.89,27.91,27.82,27.89,19500.0,18.7349,18.7484,18.6879,18.7349,19500.0
2013-07-30 12:30:00,27.89,28.03,27.88,28.01,136350.0,18.7349,18.829,18.7282,18.8156,136350.0
2013-07-30 13:00:00,28.0,28.04,27.92,27.92,13650.0,18.8088,18.8357,18.7551,18.7551,13650.0
2013-07-30 13:30:00,27.91,27.91,27.81,27.88,25050.0,18.7484,18.7484,18.6812,18.7282,25050.0
2013-07-30 14:00:00,27.89,27.95,27.88,27.93,24000.0,18.7349,18.7753,18.7282,18.7618,24000.0
2013-07-30 14:30:00,27.94,27.94,27.82,27.83,32100.0,18.7685,18.7685,18.6879,18.6946,32100.0
2013-07-30 15:00:00,27.81,27.89,27.81,27.87,47400.0,18.6812,18.7349,18.6812,18.7215,47400.0
2013-07-30 15:30:00,27.87,27.91,27.8,27.87,132750.0,18.7215,18.7484,18.6745,18.7215,132750.0
2013-07-31 09:30:00,27.8,28.13,27.67,27.85,55500.0,18.6745,18.8962,18.5872,18.7081,55500.0
2013-07-31 10:00:00,27.83,27.94,27.77,27.92,54600.0,18.6946,18.7685,18.6543,18.7551,54600.0
2013-07-31 10:30:00,27.91,28.03,27.88,27.98,58200.0,18.7484,18.829,18.7282,18.7954,58200.0
2013-07-31 11:00:00,27.99,28.02,27.95,27.99,37800.0,18.8021,18.8223,18.7753,18.8021,37800.0
2013-07-31 11:30:00,27.98,28.06,27.93,27.94,76650.0,18.7954,18.8491,18.7618,18.7685,76650.0
2013-07-31 12:00:00,27.95,27.97,27.83,27.85,57450.0,18.7753,18.7887,18.6946,18.7081,57450.0
2013-07-31 12:30:00,27.83,27.84,27.77,27.81,48900.0,18.6946,18.7014,18.6543,18.6812,48900.0
2013-07-31 13:00:00,27.81,27.83,27.78,27.81,33150.0,18.6812,18.6946,18.6611,18.6812,33150.0
2013-07-31 13:30:00,27.81,27.91,27.81,27.89,28950.0,18.6812,18.7484,18.6812,18.7349,28950.0
2013-07-31 14:00:00,27.89,28.13,27.82,28.13,34500.0,18.7349,18.8962,18.6879,18.8962,34500.0
2013-07-31 14:30:00,28.1,28.21,28.1,28.15,60000.0,18.876,18.9499,18.876,18.9096,60000.0
2013-07-31 15:00:00,28.15,28.19,28.05,28.18,49350.0,18.9096,18.9365,18.8424,18.9298,49350.0
2013-07-31 15:30:00,28.17,28.17,27.99,27.99,140850.0,18.923,18.923,18.8021,18.8021,140850.0
2013-08-01 09:30:00,28.27,28.67,28.26,28.5,147450.0,18.9902,19.2589,18.9835,19.1447,147450.0
2013-08-01 10:00:00,28.47,28.67,28.4,28.67,110250.0,19.1246,19.2589,19.0775,19.2589,110250.0
2013-08-01 10:30:00,28.65,28.67,28.55,28.63,64500.0,19.2455,19.2589,19.1783,19.232,64500.0
2013-08-01 11:00:00,28.61,28.61,28.47,28.56,69600.0,19.2186,19.2186,19.1246,19.185,69600.0
2013-08-01 11:30:00,28.56,28.62,28.54,28.61,59400.0,19.185,19.2253,19.1716,19.2186,59400.0
2013-08-01 12:00:00,28.59,28.61,28.49,28.54,50100.0,19.2052,19.2186,19.138,19.1716,50100.0
2013-08-01 12:30:00,28.57,28.57,28.49,28.53,35100.0,19.1917,19.1917,19.138,19.1649,35100.0
2013-08-01 13:00:00,28.53,28.53,28.48,28.49,28800.0,19.1649,19.1649,19.1313,19.138,28800.0
2013-08-01 13:30:00,28.47,28.55,28.47,28.53,31950.0,19.1246,19.1783,19.1246,19.1649,31950.0
2013-08-01 14:00:00,28.53,28.57,28.47,28.57,40800.0,19.1649,19.1917,19.1246,19.1917,40800.0
2013-08-01 14:30:00,28.57,28.7,28.57,28.63,47250.0,19.1917,19.2791,19.1917,19.232,47250.0
2013-08-01 15:00:00,28.63,28.7,28.63,28.67,80700.0,19.232,19.2791,19.232,19.2589,80700.0
2013-08-01 15:30:00,28.67,28.77,28.62,28.73,324450.0,19.2589,19.3261,19.2253,19.2992,324450.0
2013-08-02 09:30:00,28.69,28.83,28.51,28.53,43800.0,19.2723,19.3664,19.1514,19.1649,43800.0
2013-08-02 10:00:00,28.51,28.59,28.45,28.53,35100.0,19.1514,19.2052,19.1111,19.1649,35100.0
2013-08-02 10:30:00,28.53,28.53,28.39,28.41,30750.0,19.1649,19.1649,19.0708,19.0843,30750.0
2013-08-02 11:00:00,28.39,28.49,28.32,28.46,26400.0,19.0708,19.138,19.0238,19.1178,26400.0
2013-08-02 11:30:00,28.46,28.5,28.41,28.41,15900.0,19.1178,19.1447,19.0843,19.0843,15900.0
2013-08-02 12:00:00,28.41,28.48,28.41,28.44,12600.0,19.0843,19.1313,19.0843,19.1044,12600.0
2013-08-02 12:30:00,28.43,28.45,28.42,28.44,19950.0,19.0977,19.1111,19.091,19.1044,19950.0
2013-08-02 13:00:00,28.43,28.49,28.41,28.46,29850.0,19.0977,19.138,19.0843,19.1178,29850.0
2013-08-02 13:30:00,28.46,28.46,28.41,28.43,14400.0,19.1178,19.1178,19.0843,19.0977,14400.0
2013-08-02 14:00:00,28.42,28.43,28.4,28.4,24450.0,19.091,19.0977,19.0775,19.0775,24450.0
2013-08-02 14:30:00,28.41,28.49,28.41,28.46,24150.0,19.0843,19.138,19.0843,19.1178,24150.0
2013-08-02 15:00:00,28.46,28.47,28.37,28.38,71100.0,19.1178,19.1246,19.0574,19.0641,71100.0
2013-08-02 15:30:00,28.38,28.39,28.31,28.33,260400.0,19.0641,19.0708,19.0171,19.0305,260400.0
2013-08-05 09:30:00,28.26,28.37,28.1,28.37,30900.0,18.9835,19.0574,18.876,19.0574,30900.0
2013-08-05 10:00:00,28.37,28.44,28.3,28.33,34800.0,19.0574,19.1044,19.0104,19.0305,34800.0
2013-08-05 10:30:00,28.3,28.37,28.25,28.31,46050.0,19.0104,19.0574,18.9768,19.0171,46050.0
2013-08-05 11:00:00,28.33,28.42,28.33,28.39,37350.0,19.0305,19.091,19.0305,19.0708,37350.0
2013-08-05 11:30:00,28.37,28.47,28.31,28.45,34500.0,19.0574,19.1246,19.0171,19.1111,34500.0
2013-08-05 12:00:00,28.46,28.53,28.43,28.51,19800.0,19.1178,19.1649,19.0977,19.1514,19800.0
2013-08-05 12:30:00,28.52,28.52,28.43,28.43,19200.0,19.1581,19.1581,19.0977,19.0977,19200.0
2013-08-05 13:00:00,28.43,28.43,28.37,28.41,20400.0,19.0977,19.0977,19.0574,19.0843,20400.0
2013-08-05 13:30:00,28.42,28.42,28.37,28.39,25350.0,19.091,19.091,19.0574,19.0708,25350.0
2013-08-05 14:00:00,28.39,28.42,28.35,28.39,37800.0,19.0708,19.091,19.0439,19.0708,37800.0
2013-08-05 14:30:00,28.39,28.4,28.32,28.32,46800.0,19.0708,19.0775,19.0238,19.0238,46800.0
2013-08-05 15:00:00,28.32,28.35,28.3,28.33,70650.0,19.0238,19.0439,19.0104,19.0305,70650.0
2013-08-05 15:30:00,28.33,28.33,28.28,28.33,191850.0,19.0305,19.0305,18.9969,19.0305,191850.0
2013-08-06 09:30:00,28.26,28.28,28.09,28.17,63300.0,18.9835,18.9969,18.8693,18.923,63300.0
2013-08-06 10:00:00,28.17,28.18,28.01,28.1,89100.0,18.923,18.9298,18.8156,18.876,89100.0
2013-08-06 10:30:00,28.09,28.15,28.03,28.06,27150.0,18.8693,18.9096,18.829,18.8491,27150.0
2013-08-06 11:00:00,28.06,28.17,28.05,28.13,37500.0,18.8491,18.923,18.8424,18.8962,37500.0
2013-08-06 11:30:00,28.14,28.16,28.12,28.15,17700.0,18.9029,18.9163,18.8894,18.9096,17700.0
2013-08-06 12:00:00,28.15,28.2,28.11,28.13,19500.0,18.9096,18.9432,18.8827,18.8962,19500.0
2013-08-06 12:30:00,28.13,28.19,28.13,28.19,15750.0,18.8962,18.9365,18.8962,18.9365,15750.0
2013-08-06 13:00:00,28.19,28.22,28.16,28.21,20250.0,18.9365,18.9566,18.9163,18.9499,20250.0
2013-08-06 13:30:00,28.21,28.22,28.11,28.13,20850.0,18.9499,18.9566,18.8827,18.8962,20850.0
2013-08-06 14:00:00,28.12,28.13,28.07,28.09,17400.0,18.8894,18.8962,18.8559,18.8693,17400.0
2013-08-06 14:30:00,28.09,28.1,28.06,28.08,23400.0,18.8693,18.876,18.8491,18.8626,23400.0
2013-08-06 15:00:00,28.08,28.11,28.05,28.07,55800.0,18.8626,18.8827,18.8424,18.8559,55800.0
2013-08-06 15:30:00,28.07,28.15,28.05,28.15,161700.0,18.8559,18.9096,18.8424,18.9096,161700.0
2013-08-07 09:30:00,28.01,28.17,28.0,28.03,45600.0,18.8156,18.923,18.8088,18.829,45600.0
2013-08-07 10:00:00,28.03,28.05,27.99,28.05,33000.0,18.829,18.8424,18.8021,18.8424,33000.0
2013-08-07 10:30:00,28.02,28.1,28.01,28.07,24150.0,18.8223,18.876,18.8156,18.8559,24150.0
2013-08-07 11:00:00,28.07,28.1,28.01,28.05,40350.0,18.8559,18.876,18.8156,18.8424,40350.0
2013-08-07 11:30:00,28.05,28.12,28.04,28.11,39000.0,18.8424,18.8894,18.8357,18.8827,39000.0
2013-08-07 12:00:00,28.12,28.13,28.05,28.11,23550.0,18.8894,18.8962,18.8424,18.8827,23550.0
2013-08-07 12:30:00,28.11,28.15,28.1,28.14,11250.0,18.8827,18.9096,18.876,18.9029,11250.0
2013-08-07 13:00:00,28.14,28.17,28.09,28.12,16200.0,18.9029,18.923,18.8693,18.8894,16200.0
2013-08-07 13:30:00,28.13,28.14,28.05,28.05,13200.0,18.8962,18.9029,18.8424,18.8424,13200.0
2013-08-07 14:00:00,28.05,28.07,27.97,27.99,31650.0,18.8424,18.8559,18.7887,18.8021,31650.0
2013-08-07 14:30:00,27.99,28.01,27.94,28.0,40650.0,18.8021,18.8156,18.7685,18.8088,40650.0
2013-08-07 15:00:00,28.01,28.1,28.01,28.04,51150.0,18.8156,18.876,18.8156,18.8357,51150.0
2013-08-07 15:30:00,28.04,28.05,28.01,28.01,130350.0,18.8357,18.8424,18.8156,18.8156,130350.0
2013-08-08 09:30:00,28.33,28.72,28.01,28.13,25350.0,19.0305,19.2925,18.8156,18.8962,25350.0
2013-08-08 10:00:00,28.15,28.15,27.91,27.92,14700.0,18.9096,18.9096,18.7484,18.7551,14700.0
2013-08-08 10:30:00,27.92,27.96,27.85,27.94,19800.0,18.7551,18.782,18.7081,18.7685,19800.0
2013-08-08 11:00:00,27.94,27.94,27.85,27.93,36150.0,18.7685,18.7685,18.7081,18.7618,36150.0
2013-08-08 11:30:00,27.91,28.03,27.91,28.0,10500.0,18.7484,18.829,18.7484,18.8088,10500.0
2013-08-08 12:00:00,28.01,28.11,28.01,28.1,11100.0,18.8156,18.8827,18.8156,18.876,11100.0
2013-08-08 12:30:00,28.13,28.15,28.09,28.12,14100.0,18.8962,18.9096,18.8693,18.8894,14100.0
2013-08-08 13:00:00,28.11,28.11,28.03,28.04,14100.0,18.8827,18.8827,18.829,18.8357,14100.0
2013-08-08 13:30:00,28.04,28.07,27.98,27.98,30000.0,18.8357,18.8559,18.7954,18.7954,30000.0
2013-08-08 14:00:00,28.0,28.03,27.97,28.03,41100.0,18.8088,18.829,18.7887,18.829,41100.0
2013-08-08 14:30:00,28.03,28.03,27.95,27.97,24600.0,18.829,18.829,18.7753,18.7887,24600.0
2013-08-08 15:00:00,27.97,27.98,27.95,27.97,48150.0,18.7887,18.7954,18.7753,18.7887,48150.0
2013-08-08 15:30:00,27.97,28.05,27.95,28.04,230100.0,18.7887,18.8424,18.7753,18.8357,230100.0
2013-08-09 09:30:00,28.03,28.15,28.01,28.13,16200.0,18.829,18.9096,18.8156,18.8962,16200.0
2013-08-09 10:00:00,28.13,28.19,28.07,28.1,37950.0,18.8962,18.9365,18.8559,18.876,37950.0
2013-08-09 10:30:00,28.11,28.21,28.09,28.13,17550.0,18.8827,18.9499,18.8693,18.8962,17550.0
2013-08-09 11:00:00,28.16,28.16,28.07,28.09,27000.0,18.9163,18.9163,18.8559,18.8693,27000.0
2013-08-09 11:30:00,28.11,28.23,28.09,28.21,15150.0,18.8827,18.9633,18.8693,18.9499,15150.0
2013-08-09 12:00:00,28.22,28.33,28.17,28.33,48450.0,18.9566,19.0305,18.923,19.0305,48450.0
2013-08-09 12:30:00,28.31,28.37,28.21,28.23,13950.0,19.0171,19.0574,18.9499,18.9633,13950.0
2013-08-09 13:00:00,28.19,28.25,28.19,28.25,5400.0,18.9365,18.9768,18.9365,18.9768,5400.0
2013-08-09 13:30:00,28.27,28.29,28.23,28.25,8400.0,18.9902,19.0036,18.9633,18.9768,8400.0
2013-08-09 14:00:00,28.25,28.26,28.17,28.22,25350.0,18.9768,18.9835,18.923,18.9566,25350.0
2013-08-09 14:30:00,28.23,28.23,28.14,28.15,28050.0,18.9633,18.9633,18.9029,18.9096,28050.0
2013-08-09 15:00:00,28.15,28.17,28.08,28.08,60000.0,18.9096,18.923,18.8626,18.8626,60000.0
2013-08-09 15:30:00,28.09,28.11,27.98,28.0,133200.0,18.8693,18.8827,18.7954,18.8088,133200.0
2013-08-12 09:30:00,27.99,28.02,27.83,28.01,70650.0,18.8021,18.8223,18.6946,18.8156,70650.0
2013-08-12 10:00:00,28.01,28.05,27.93,27.99,39450.0,18.8156,18.8424,18.7618,18.8021,39450.0
2013-08-12 10:30:00,27.99,28.11,27.99,28.07,35700.0,18.8021,18.8827,18.8021,18.8559,35700.0
2013-08-12 11:00:00,28.07,28.09,28.0,28.07,42450.0,18.8559,18.8693,18.8088,18.8559,42450.0
2013-08-12 11:30:00,28.07,28.11,28.02,28.09,23400.0,18.8559,18.8827,18.8223,18.8693,23400.0
2013-08-12 12:00:00,28.1,28.14,28.07,28.07,27750.0,18.876,18.9029,18.8559,18.8559,27750.0
2013-08-12 12:30:00,28.07,28.14,28.03,28.13,55200.0,18.8559,18.9029,18.829,18.8962,55200.0
2013-08-12 13:00:00,28.13,28.15,28.06,28.07,25650.0,18.8962,18.9096,18.8491,18.8559,25650.0
2013-08-12 13:30:00,28.07,28.12,28.05,28.07,20700.0,18.8559,18.8894,18.8424,18.8559,20700.0
2013-08-12 14:00:00,28.07,28.13,28.07,28.1,28800.0,18.8559,18.8962,18.8559,18.876,28800.0
2013-08-12 14:30:00,28.1,28.17,28.09,28.14,37650.0,18.876,18.923,18.8693,18.9029,37650.0
2013-08-12 15:00:00,28.13,28.19,28.12,28.17,62550.0,18.8962,18.9365,18.8894,18.923,62550.0
2013-08-12 15:30:00,28.17,28.25,28.16,28.19,154500.0,18.923,18.9768,18.9163,18.9365,154500.0
2013-08-13 09:30:00,28.16,28.17,27.94,27.98,20550.0,18.9163,18.923,18.7685,18.7954,20550.0
2013-08-13 10:00:00,27.97,27.98,27.81,27.85,34200.0,18.7887,18.7954,18.6812,18.7081,34200.0
2013-08-13 10:30:00,27.85,27.87,27.79,27.85,14850.0,18.7081,18.7215,18.6678,18.7081,14850.0
2013-08-13 11:00:00,27.85,27.87,27.79,27.87,16950.0,18.7081,18.7215,18.6678,18.7215,16950.0
2013-08-13 11:30:00,27.87,27.99,27.87,27.96,30600.0,18.7215,18.8021,18.7215,18.782,30600.0
2013-08-13 12:00:00,27.95,28.08,27.95,28.08,43800.0,18.7753,18.8626,18.7753,18.8626,43800.0
2013-08-13 12:30:00,28.07,28.17,28.07,28.13,26100.0,18.8559,18.923,18.8559,18.8962,26100.0
2013-08-13 13:00:00,28.11,28.19,28.11,28.17,19800.0,18.8827,18.9365,18.8827,18.923,19800.0
2013-08-13 13:30:00,28.17,28.18,28.05,28.07,16200.0,18.923,18.9298,18.8424,18.8559,16200.0
2013-08-13 14:00:00,28.06,28.1,28.04,28.07,17250.0,18.8491,18.876,18.8357,18.8559,17250.0
2013-08-13 14:30:00,28.07,28.07,27.98,28.03,23100.0,18.8559,18.8559,18.7954,18.829,23100.0
2013-08-13 15:00:00,28.03,28.03,27.97,28.01,47700.0,18.829,18.829,18.7887,18.8156,47700.0
2013-08-13 15:30:00,28.0,28.02,27.95,28.02,91650.0,18.8088,18.8223,18.7753,18.8223,91650.0
2013-08-14 09:30:00,27.92,28.01,27.74,27.77,41850.0,18.7551,18.8156,18.6342,18.6543,41850.0
2013-08-14 10:00:00,27.8,27.8,27.65,27.67,33750.0,18.6745,18.6745,18.5737,18.5872,33750.0
2013-08-14 10:30:00,27.69,27.72,27.61,27.65,43200.0,18.6006,18.6208,18.5469,18.5737,43200.0
2013-08-14 11:00:00,27.66,27.66,27.61,27.64,17100.0,18.5804,18.5804,18.5469,18.567,17100.0
2013-08-14 11:30:00,27.65,27.67,27.6,27.63,30450.0,18.5737,18.5872,18.5401,18.5603,30450.0
2013-08-14 12:00:00,27.63,27.71,27.63,27.71,7650.0,18.5603,18.614,18.5603,18.614,7650.0
2013-08-14 12:30:00,27.7,27.7,27.65,27.66,11700.0,18.6073,18.6073,18.5737,18.5804,11700.0
2013-08-14 13:00:00,27.65,27.66,27.63,27.63,13800.0,18.5737,18.5804,18.5603,18.5603,13800.0
2013-08-14 13:30:00,27.62,27.64,27.56,27.59,26700.0,18.5536,18.567,18.5133,18.5334,26700.0
2013-08-14 14:00:00,27.59,27.64,27.58,27.61,13800.0,18.5334,18.567,18.5267,18.5469,13800.0
2013-08-14 14:30:00,27.6,27.63,27.58,27.59,89850.0,18.5401,18.5603,18.5267,18.5334,89850.0
2013-08-14 15:00:00,27.58,27.66,27.57,27.65,37800.0,18.5267,18.5804,18.52,18.5737,37800.0
2013-08-14 15:30:00,27.65,27.67,27.61,27.63,142500.0,18.5737,18.5872,18.5469,18.5603,142500.0
2013-08-15 09:30:00,27.43,27.47,27.27,27.28,21000.0,18.4259,18.4528,18.3185,18.3252,21000.0
2013-08-15 10:00:00,27.3,27.34,27.23,27.34,15900.0,18.3386,18.3655,18.2916,18.3655,15900.0
2013-08-15 10:30:00,27.35,27.37,27.27,27.31,78300.0,18.3722,18.3856,18.3185,18.3453,78300.0
2013-08-15 11:00:00,27.32,27.38,27.31,27.34,22500.0,18.3521,18.3924,18.3453,18.3655,22500.0
2013-08-15 11:30:00,27.34,27.35,27.27,27.27,8850.0,18.3655,18.3722,18.3185,18.3185,8850.0
2013-08-15 12:00:00,27.25,27.26,27.19,27.26,42150.0,18.305,18.3117,18.2647,18.3117,42150.0
2013-08-15 12:30:00,27.25,27.27,27.22,27.23,14550.0,18.305,18.3185,18.2849,18.2916,14550.0
2013-08-15 13:00:00,27.22,27.24,27.15,27.16,28650.0,18.2849,18.2983,18.2379,18.2446,28650.0
2013-08-15 13:30:00,27.16,27.21,27.14,27.17,10950.0,18.2446,18.2782,18.2311,18.2513,10950.0
2013-08-15 14:00:00,27.17,27.17,27.07,27.17,27600.0,18.2513,18.2513,18.1841,18.2513,27600.0
2013-08-15 14:30:00,27.18,27.21,27.13,27.15,61050.0,18.258,18.2782,18.2244,18.2379,61050.0
2013-08-15 15:00:00,27.15,27.17,27.13,27.15,23550.0,18.2379,18.2513,18.2244,18.2379,23550.0
2013-08-15 15:30:00,27.16,27.17,27.08,27.08,151950.0,18.2446,18.2513,18.1908,18.1908,151950.0
2013-08-16 09:30:00,27.0,27.0,26.81,26.81,28800.0,18.1371,18.1371,18.0095,18.0095,28800.0
2013-08-16 10:00:00,26.82,26.95,26.81,26.82,21900.0,18.0162,18.1035,18.0095,18.0162,21900.0
2013-08-16 10:30:00,26.87,26.92,26.83,26.91,25500.0,18.0498,18.0834,18.0229,18.0766,25500.0
2013-08-16 11:00:00,26.92,26.92,26.82,26.83,10050.0,18.0834,18.0834,18.0162,18.0229,10050.0
2013-08-16 11:30:00,26.85,26.89,26.85,26.85,6150.0,18.0363,18.0632,18.0363,18.0363,6150.0
2013-08-16 12:00:00,26.85,26.87,26.82,26.83,16200.0,18.0363,18.0498,18.0162,18.0229,16200.0
2013-08-16 12:30:00,26.84,26.84,26.79,26.79,8100.0,18.0296,18.0296,17.996,17.996,8100.0
2013-08-16 13:00:00,26.79,26.81,26.67,26.72,13350.0,17.996,18.0095,17.9154,17.949,13350.0
2013-08-16 13:30:00,26.73,26.73,26.64,26.69,15600.0,17.9557,17.9557,17.8953,17.9289,15600.0
2013-08-16 14:00:00,26.71,26.73,26.65,26.71,12000.0,17.9423,17.9557,17.902,17.9423,12000.0
2013-08-16 14:30:00,26.73,26.79,26.67,26.76,14100.0,17.9557,17.996,17.9154,17.9759,14100.0
2013-08-16 15:00:00,26.75,26.83,26.75,26.82,19500.0,17.9692,18.0229,17.9692,18.0162,19500.0
2013-08-16 15:30:00,26.83,26.87,26.75,26.76,60600.0,18.0229,18.0498,17.9692,17.9759,60600.0
2013-08-19 09:30:00,26.75,26.81,26.63,26.81,11250.0,17.9692,18.0095,17.8885,18.0095,11250.0
2013-08-19 10:00:00,26.81,26.82,26.69,26.71,29100.0,18.0095,18.0162,17.9289,17.9423,29100.0
2013-08-19 10:30:00,26.71,26.75,26.63,26.66,30000.0,17.9423,17.9692,17.8885,17.9087,30000.0
2013-08-19 11:00:00,26.66,26.7,26.63,26.65,30600.0,17.9087,17.9356,17.8885,17.902,30600.0
2013-08-19 11:30:00,26.67,26.69,26.6,26.61,11400.0,17.9154,17.9289,17.8684,17.8751,11400.0
2013-08-19 12:00:00,26.61,26.61,26.55,26.57,21450.0,17.8751,17.8751,17.8348,17.8482,21450.0
2013-08-19 12:30:00,26.59,26.61,26.56,26.59,30600.0,17.8617,17.8751,17.8415,17.8617,30600.0
2013-08-19 13:00:00,26.59,26.6,26.49,26.49,27150.0,17.8617,17.8684,17.7945,17.7945,27150.0
2013-08-19 13:30:00,26.48,26.51,26.43,26.5,28800.0,17.7878,17.8079,17.7542,17.8012,28800.0
2013-08-19 14:00:00,26.5,26.53,26.49,26.52,15300.0,17.8012,17.8214,17.7945,17.8147,15300.0
2013-08-19 14:30:00,26.51,26.56,26.5,26.55,28050.0,17.8079,17.8415,17.8012,17.8348,28050.0
2013-08-19 15:00:00,26.55,26.55,26.49,26.51,29550.0,17.8348,17.8348,17.7945,17.8079,29550.0
2013-08-19 15:30:00,26.51,26.51,26.39,26.41,150300.0,17.8079,17.8079,17.7273,17.7408,150300.0
2013-08-20 09:30:00,26.47,26.63,26.37,26.62,37050.0,17.7811,17.8885,17.7139,17.8818,37050.0
2013-08-20 10:00:00,26.61,26.93,26.61,26.92,101100.0,17.8751,18.0901,17.8751,18.0834,101100.0
2013-08-20 10:30:00,26.91,27.02,26.89,26.93,47550.0,18.0766,18.1505,18.0632,18.0901,47550.0
2013-08-20 11:00:00,26.94,26.97,26.83,26.83,48600.0,18.0968,18.1169,18.0229,18.0229,48600.0
2013-08-20 11:30:00,26.83,26.85,26.71,26.77,93450.0,18.0229,18.0363,17.9423,17.9826,93450.0
2013-08-20 12:00:00,26.77,26.89,26.77,26.87,17100.0,17.9826,18.0632,17.9826,18.0498,17100.0
2013-08-20 12:30:00,26.88,26.88,26.79,26.84,23550.0,18.0565,18.0565,17.996,18.0296,23550.0
2013-08-20 13:00:00,26.84,26.85,26.77,26.79,11700.0,18.0296,18.0363,17.9826,17.996,11700.0
2013-08-20 13:30:00,26.79,26.81,26.73,26.73,33450.0,17.996,18.0095,17.9557,17.9557,33450.0
2013-08-20 14:00:00,26.73,26.74,26.69,26.73,41550.0,17.9557,17.9624,17.9289,17.9557,41550.0
2013-08-20 14:30:00,26.73,26.75,26.7,26.74,27750.0,17.9557,17.9692,17.9356,17.9624,27750.0
2013-08-20 15:00:00,26.74,26.77,26.71,26.77,30900.0,17.9624,17.9826,17.9423,17.9826,30900.0
2013-08-20 15:30:00,26.77,26.81,26.75,26.81,157800.0,17.9826,18.0095,17.9692,18.0095,157800.0
2013-08-21 09:30:00,26.77,26.82,26.57,26.67,46800.0,17.9826,18.0162,17.8482,17.9154,46800.0
2013-08-21 10:00:00,26.7,26.75,26.67,26.69,38250.0,17.9356,17.9692,17.9154,17.9289,38250.0
2013-08-21 10:30:00,26.69,26.7,26.6,26.6,16500.0,17.9289,17.9356,17.8684,17.8684,16500.0
2013-08-21 11:00:00,26.61,26.61,26.49,26.5,20250.0,17.8751,17.8751,17.7945,17.8012,20250.0
2013-08-21 11:30:00,26.5,26.51,26.43,26.49,14550.0,17.8012,17.8079,17.7542,17.7945,14550.0
2013-08-21 12:00:00,26.47,26.63,26.45,26.62,12450.0,17.7811,17.8885,17.7676,17.8818,12450.0
2013-08-21 12:30:00,26.61,26.7,26.61,26.68,14700.0,17.8751,17.9356,17.8751,17.9221,14700.0
2013-08-21 13:00:00,26.68,26.74,26.67,26.73,15750.0,17.9221,17.9624,17.9154,17.9557,15750.0
2013-08-21 13:30:00,26.73,26.75,26.69,26.7,11850.0,17.9557,17.9692,17.9289,17.9356,11850.0
2013-08-21 14:00:00,26.7,26.71,26.54,26.61,30600.0,17.9356,17.9423,17.8281,17.8751,30600.0
2013-08-21 14:30:00,26.61,26.77,26.61,26.73,58950.0,17.8751,17.9826,17.8751,17.9557,58950.0
2013-08-21 15:00:00,26.74,26.76,26.69,26.71,33900.0,17.9624,17.9759,17.9289,17.9423,33900.0
2013-08-21 15:30:00,26.71,26.75,26.51,26.52,104250.0,17.9423,17.9692,17.8079,17.8147,104250.0
2013-08-22 09:30:00,26.63,26.63,26.41,26.41,32400.0,17.8885,17.8885,17.7408,17.7408,32400.0
2013-08-22 10:00:00,26.39,26.55,26.39,26.55,24600.0,17.7273,17.8348,17.7273,17.8348,24600.0
2013-08-22 10:30:00,26.52,26.63,26.51,26.55,20550.0,17.8147,17.8885,17.8079,17.8348,20550.0
2013-08-22 11:00:00,26.56,26.61,26.51,26.51,12150.0,17.8415,17.8751,17.8079,17.8079,12150.0
2013-08-22 11:30:00,26.51,26.53,26.43,26.47,31650.0,17.8079,17.8214,17.7542,17.7811,31650.0
2013-08-22 12:00:00,26.49,26.59,26.49,26.54,10650.0,17.7945,17.8617,17.7945,17.8281,10650.0
2013-08-22 12:30:00,26.55,26.62,26.55,26.57,5550.0,17.8348,17.8818,17.8348,17.8482,5550.0
2013-08-22 13:00:00,26.55,26.59,26.55,26.57,2550.0,17.8348,17.8617,17.8348,17.8482,2550.0
2013-08-22 13:30:00,26.57,26.62,26.55,26.58,4950.0,17.8482,17.8818,17.8348,17.855,4950.0
2013-08-22 14:00:00,26.61,26.66,26.59,26.64,1950.0,17.8751,17.9087,17.8617,17.8953,1950.0
2013-08-22 14:30:00,26.65,26.72,26.65,26.67,2850.0,17.902,17.949,17.902,17.9154,2850.0
2013-08-22 15:00:00,26.67,26.67,26.52,26.6,28650.0,17.9154,17.9154,17.8147,17.8684,28650.0
2013-08-22 15:30:00,26.6,26.67,26.55,26.59,123150.0,17.8684,17.9154,17.8348,17.8617,123150.0
2013-08-23 09:30:00,26.63,26.63,26.39,26.46,29850.0,17.8885,17.8885,17.7273,17.7744,29850.0
2013-08-23 10:00:00,26.46,26.64,26.42,26.61,17100.0,17.7744,17.8953,17.7475,17.8751,17100.0
2013-08-23 10:30:00,26.61,26.73,26.59,26.71,15450.0,17.8751,17.9557,17.8617,17.9423,15450.0
2013-08-23 11:00:00,26.7,26.78,26.65,26.65,14250.0,17.9356,17.9893,17.902,17.902,14250.0
2013-08-23 11:30:00,26.66,26.71,26.65,26.68,13050.0,17.9087,17.9423,17.902,17.9221,13050.0
2013-08-23 12:00:00,26.7,26.72,26.68,26.71,11250.0,17.9356,17.949,17.9221,17.9423,11250.0
2013-08-23 12:30:00,26.7,26.73,26.67,26.71,9900.0,17.9356,17.9557,17.9154,17.9423,9900.0
2013-08-23 13:00:00,26.71,26.74,26.7,26.74,6000.0,17.9423,17.9624,17.9356,17.9624,6000.0
2013-08-23 13:30:00,26.73,26.77,26.72,26.77,23850.0,17.9557,17.9826,17.949,17.9826,23850.0
2013-08-23 14:00:00,26.77,26.79,26.75,26.78,9150.0,17.9826,17.996,17.9692,17.9893,9150.0
2013-08-23 14:30:00,26.79,26.87,26.79,26.87,25200.0,17.996,18.0498,17.996,18.0498,25200.0
2013-08-23 15:00:00,26.86,26.89,26.82,26.89,36300.0,18.0431,18.0632,18.0162,18.0632,36300.0
2013-08-23 15:30:00,26.89,26.97,26.89,26.91,80700.0,18.0632,18.1169,18.0632,18.0766,80700.0
2013-08-26 09:30:00,26.9,26.98,26.83,26.86,13200.0,18.0699,18.1237,18.0229,18.0431,13200.0
2013-08-26 10:00:00,26.89,26.91,26.84,26.85,19050.0,18.0632,18.0766,18.0296,18.0363,19050.0
2013-08-26 10:30:00,26.87,26.93,26.85,26.92,12000.0,18.0498,18.0901,18.0363,18.0834,12000.0
2013-08-26 11:00:00,26.93,26.95,26.87,26.87,11250.0,18.0901,18.1035,18.0498,18.0498,11250.0
2013-08-26 11:30:00,26.91,26.93,26.85,26.85,14700.0,18.0766,18.0901,18.0363,18.0363,14700.0
2013-08-26 12:00:00,26.86,26.89,26.83,26.86,7500.0,18.0431,18.0632,18.0229,18.0431,7500.0
2013-08-26 12:30:00,26.86,26.87,26.84,26.86,13200.0,18.0431,18.0498,18.0296,18.0431,13200.0
2013-08-26 13:00:00,26.87,26.88,26.81,26.85,64500.0,18.0498,18.0565,18.0095,18.0363,64500.0
2013-08-26 13:30:00,26.85,26.85,26.79,26.83,7350.0,18.0363,18.0363,17.996,18.0229,7350.0
2013-08-26 14:00:00,26.82,26.87,26.82,26.87,9450.0,18.0162,18.0498,18.0162,18.0498,9450.0
2013-08-26 14:30:00,26.85,26.91,26.83,26.89,36300.0,18.0363,18.0766,18.0229,18.0632,36300.0
2013-08-26 15:00:00,26.9,26.93,26.73,26.77,18450.0,18.0699,18.0901,17.9557,17.9826,18450.0
2013-08-26 15:30:00,26.77,26.87,26.75,26.8,60450.0,17.9826,18.0498,17.9692,18.0027,60450.0
2013-08-27 09:30:00,26.61,26.69,26.37,26.67,25950.0,17.8751,17.9289,17.7139,17.9154,25950.0
2013-08-27 10:00:00,26.66,26.67,26.54,26.57,12450.0,17.9087,17.9154,17.8281,17.8482,12450.0
2013-08-27 10:30:00,26.58,26.66,26.55,26.65,8850.0,17.855,17.9087,17.8348,17.902,8850.0
2013-08-27 11:00:00,26.65,26.65,26.59,26.64,8550.0,17.902,17.902,17.8617,17.8953,8550.0
2013-08-27 11:30:00,26.61,26.63,26.56,26.59,10200.0,17.8751,17.8885,17.8415,17.8617,10200.0
2013-08-27 12:00:00,26.59,26.59,26.51,26.51,24450.0,17.8617,17.8617,17.8079,17.8079,24450.0
2013-08-27 12:30:00,26.51,26.56,26.5,26.51,15750.0,17.8079,17.8415,17.8012,17.8079,15750.0
2013-08-27 13:00:00,26.51,26.57,26.5,26.5,10200.0,17.8079,17.8482,17.8012,17.8012,10200.0
2013-08-27 13:30:00,26.51,26.6,26.51,26.6,20100.0,17.8079,17.8684,17.8079,17.8684,20100.0
2013-08-27 14:00:00,26.59,26.61,26.51,26.51,14700.0,17.8617,17.8751,17.8079,17.8079,14700.0
2013-08-27 14:30:00,26.54,26.6,26.51,26.55,18300.0,17.8281,17.8684,17.8079,17.8348,18300.0
2013-08-27 15:00:00,26.55,26.56,26.45,26.49,35100.0,17.8348,17.8415,17.7676,17.7945,35100.0
2013-08-27 15:30:00,26.49,26.51,26.39,26.39,131700.0,17.7945,17.8079,17.7273,17.7273,131700.0
2013-08-28 09:30:00,26.38,26.51,26.28,26.37,19350.0,17.7206,17.8079,17.6534,17.7139,19350.0
2013-08-28 10:00:00,26.39,26.53,26.35,26.53,44400.0,17.7273,17.8214,17.7005,17.8214,44400.0
2013-08-28 10:30:00,26.51,26.56,26.49,26.55,34650.0,17.8079,17.8415,17.7945,17.8348,34650.0
2013-08-28 11:00:00,26.55,26.62,26.54,26.59,26550.0,17.8348,17.8818,17.8281,17.8617,26550.0
2013-08-28 11:30:00,26.59,26.63,26.55,26.63,21450.0,17.8617,17.8885,17.8348,17.8885,21450.0
2013-08-28 12:00:00,26.63,26.63,26.59,26.61,15000.0,17.8885,17.8885,17.8617,17.8751,15000.0
2013-08-28 12:30:00,26.61,26.63,26.59,26.63,7950.0,17.8751,17.8885,17.8617,17.8885,7950.0
2013-08-28 13:00:00,26.61,26.63,26.6,26.63,24150.0,17.8751,17.8885,17.8684,17.8885,24150.0
2013-08-28 13:30:00,26.63,26.66,26.61,26.66,19050.0,17.8885,17.9087,17.8751,17.9087,19050.0
2013-08-28 14:00:00,26.67,26.7,26.56,26.6,31050.0,17.9154,17.9356,17.8415,17.8684,31050.0
2013-08-28 14:30:00,26.6,26.63,26.53,26.62,34200.0,17.8684,17.8885,17.8214,17.8818,34200.0
2013-08-28 15:00:00,26.61,26.69,26.61,26.65,21450.0,17.8751,17.9289,17.8751,17.902,21450.0
2013-08-28 15:30:00,26.65,26.67,26.58,26.63,92400.0,17.902,17.9154,17.855,17.8885,92400.0
2013-08-29 09:30:00,26.54,26.63,26.49,26.57,65100.0,17.8281,17.8885,17.7945,17.8482,65100.0
2013-08-29 10:00:00,26.57,26.61,26.49,26.5,23700.0,17.8482,17.8751,17.7945,17.8012,23700.0
2013-08-29 10:30:00,26.49,26.59,26.49,26.55,23400.0,17.7945,17.8617,17.7945,17.8348,23400.0
2013-08-29 11:00:00,26.54,26.55,26.45,26.48,24000.0,17.8281,17.8348,17.7676,17.7878,24000.0
2013-08-29 11:30:00,26.47,26.49,26.41,26.47,9000.0,17.7811,17.7945,17.7408,17.7811,9000.0
2013-08-29 12:00:00,26.46,26.47,26.43,26.47,32100.0,17.7744,17.7811,17.7542,17.7811,32100.0
2013-08-29 12:30:00,26.47,26.47,26.41,26.45,12450.0,17.7811,17.7811,17.7408,17.7676,12450.0
2013-08-29 13:00:00,26.45,26.47,26.42,26.42,9000.0,17.7676,17.7811,17.7475,17.7475,9000.0
2013-08-29 13:30:00,26.42,26.45,26.4,26.43,12450.0,17.7475,17.7676,17.734,17.7542,12450.0
2013-08-29 14:00:00,26.43,26.51,26.43,26.5,9900.0,17.7542,17.8079,17.7542,17.8012,9900.0
2013-08-29 14:30:00,26.51,26.56,26.51,26.56,18150.0,17.8079,17.8415,17.8079,17.8415,18150.0
2013-08-29 15:00:00,26.56,26.57,26.51,26.52,35550.0,17.8415,17.8482,17.8079,17.8147,35550.0
2013-08-29 15:30:00,26.52,26.54,26.46,26.51,102450.0,17.8147,17.8281,17.7744,17.8079,102450.0
2013-08-30 09:30:00,26.55,26.65,26.43,26.49,19200.0,17.8348,17.902,17.7542,17.7945,19200.0
2013-08-30 10:00:00,26.49,26.53,26.45,26.51,16650.0,17.7945,17.8214,17.7676,17.8079,16650.0
2013-08-30 10:30:00,26.53,26.57,26.4,26.44,30000.0,17.8214,17.8482,17.734,17.7609,30000.0
2013-08-30 11:00:00,26.43,26.43,26.28,26.28,31350.0,17.7542,17.7542,17.6534,17.6534,31350.0
2013-08-30 11:30:00,26.25,26.31,26.2,26.22,24150.0,17.6333,17.6736,17.5997,17.6131,24150.0
2013-08-30 12:00:00,26.25,26.3,26.22,26.3,14700.0,17.6333,17.6669,17.6131,17.6669,14700.0
2013-08-30 12:30:00,26.29,26.29,26.2,26.25,20100.0,17.6602,17.6602,17.5997,17.6333,20100.0
2013-08-30 13:00:00,26.24,26.25,26.1,26.18,33750.0,17.6266,17.6333,17.5325,17.5863,33750.0
2013-08-30 13:30:00,26.19,26.19,26.07,26.07,24750.0,17.593,17.593,17.5124,17.5124,24750.0
2013-08-30 14:00:00,26.07,26.07,26.04,26.04,39900.0,17.5124,17.5124,17.4922,17.4922,39900.0
2013-08-30 14:30:00,26.05,26.05,25.95,25.98,58950.0,17.4989,17.4989,17.4318,17.4519,58950.0
2013-08-30 15:00:00,25.98,26.11,25.98,26.09,112950.0,17.4519,17.5392,17.4519,17.5258,112950.0
2013-08-30 15:30:00,26.09,26.16,26.07,26.13,189450.0,17.5258,17.5728,17.5124,17.5527,189450.0
2013-09-03 09:30:00,26.43,26.55,25.97,25.97,193650.0,17.7542,17.8348,17.4452,17.4452,193650.0
2013-09-03 10:00:00,25.99,25.99,25.71,25.74,97050.0,17.4586,17.4586,17.2705,17.2907,97050.0
2013-09-03 10:30:00,25.73,25.83,25.68,25.8,73500.0,17.284,17.3512,17.2504,17.331,73500.0
2013-09-03 11:00:00,25.81,25.85,25.77,25.83,62250.0,17.3377,17.3646,17.3108,17.3512,62250.0
2013-09-03 11:30:00,25.81,25.9,25.79,25.85,55500.0,17.3377,17.3982,17.3243,17.3646,55500.0
2013-09-03 12:00:00,25.83,25.85,25.73,25.76,39750.0,17.3512,17.3646,17.284,17.3041,39750.0
2013-09-03 12:30:00,25.76,25.78,25.69,25.7,45300.0,17.3041,17.3176,17.2571,17.2638,45300.0
2013-09-03 13:00:00,25.7,25.73,25.56,25.57,71550.0,17.2638,17.284,17.1698,17.1765,71550.0
2013-09-03 13:30:00,25.57,25.57,25.46,25.5,81900.0,17.1765,17.1765,17.1026,17.1295,81900.0
2013-09-03 14:00:00,25.51,25.59,25.4,25.49,81900.0,17.1362,17.1899,17.0623,17.1228,81900.0
2013-09-03 14:30:00,25.47,25.49,25.35,25.41,112350.0,17.1093,17.1228,17.0287,17.069,112350.0
2013-09-03 15:00:00,25.4,25.66,25.39,25.65,213450.0,17.0623,17.237,17.0556,17.2302,213450.0
2013-09-03 15:30:00,25.65,25.87,25.63,25.67,534900.0,17.2302,17.378,17.2168,17.2437,534900.0
2013-09-04 09:30:00,25.65,25.75,25.48,25.59,60150.0,17.2302,17.2974,17.116,17.1899,60150.0
2013-09-04 10:00:00,25.61,25.65,25.56,25.58,53400.0,17.2034,17.2302,17.1698,17.1832,53400.0
2013-09-04 10:30:00,25.58,25.62,25.53,25.57,40350.0,17.1832,17.2101,17.1496,17.1765,40350.0
2013-09-04 11:00:00,25.57,25.62,25.49,25.5,43800.0,17.1765,17.2101,17.1228,17.1295,43800.0
2013-09-04 11:30:00,25.49,25.5,25.43,25.49,42000.0,17.1228,17.1295,17.0825,17.1228,42000.0
2013-09-04 12:00:00,25.5,25.51,25.47,25.5,27000.0,17.1295,17.1362,17.1093,17.1295,27000.0
2013-09-04 12:30:00,25.51,25.56,25.51,25.53,32100.0,17.1362,17.1698,17.1362,17.1496,32100.0
2013-09-04 13:00:00,25.52,25.53,25.51,25.51,26850.0,17.1429,17.1496,17.1362,17.1362,26850.0
2013-09-04 13:30:00,25.51,25.54,25.49,25.49,22350.0,17.1362,17.1563,17.1228,17.1228,22350.0
2013-09-04 14:00:00,25.5,25.55,25.49,25.55,21750.0,17.1295,17.1631,17.1228,17.1631,21750.0
2013-09-04 14:30:00,25.55,25.66,25.55,25.61,133800.0,17.1631,17.237,17.1631,17.2034,133800.0
2013-09-04 15:00:00,25.62,25.66,25.57,25.6,162000.0,17.2101,17.237,17.1765,17.1967,162000.0
2013-09-04 15:30:00,25.61,25.65,25.57,25.63,202200.0,17.2034,17.2302,17.1765,17.2168,202200.0
2013-09-05 09:30:00,25.59,25.67,25.47,25.61,38100.0,17.1899,17.2437,17.1093,17.2034,38100.0
2013-09-05 10:00:00,25.65,25.65,25.49,25.56,59400.0,17.2302,17.2302,17.1228,17.1698,59400.0
2013-09-05 10:30:00,25.56,25.61,25.53,25.53,38550.0,17.1698,17.2034,17.1496,17.1496,38550.0
2013-09-05 11:00:00,25.53,25.63,25.52,25.61,37200.0,17.1496,17.2168,17.1429,17.2034,37200.0
2013-09-05 11:30:00,25.61,25.66,25.61,25.66,27150.0,17.2034,17.237,17.2034,17.237,27150.0
2013-09-05 12:00:00,25.66,25.66,25.57,25.6,85050.0,17.237,17.237,17.1765,17.1967,85050.0
2013-09-05 12:30:00,25.59,25.6,25.57,25.59,22200.0,17.1899,17.1967,17.1765,17.1899,22200.0
2013-09-05 13:00:00,25.58,25.61,25.57,25.6,38400.0,17.1832,17.2034,17.1765,17.1967,38400.0
2013-09-05 13:30:00,25.6,25.62,25.58,25.6,41850.0,17.1967,17.2101,17.1832,17.1967,41850.0
2013-09-05 14:00:00,25.6,25.68,25.6,25.68,47550.0,17.1967,17.2504,17.1967,17.2504,47550.0
2013-09-05 14:30:00,25.68,25.73,25.68,25.71,52350.0,17.2504,17.284,17.2504,17.2705,52350.0
2013-09-05 15:00:00,25.71,25.71,25.65,25.67,67050.0,17.2705,17.2705,17.2302,17.2437,67050.0
2013-09-05 15:30:00,25.67,25.67,25.59,25.59,136650.0,17.2437,17.2437,17.1899,17.1899,136650.0
2013-09-06 09:30:00,25.74,25.83,25.55,25.6,32700.0,17.2907,17.3512,17.1631,17.1967,32700.0
2013-09-06 10:00:00,25.61,25.69,25.53,25.67,20550.0,17.2034,17.2571,17.1496,17.2437,20550.0
2013-09-06 10:30:00,25.67,25.73,25.61,25.7,63900.0,17.2437,17.284,17.2034,17.2638,63900.0
2013-09-06 11:00:00,25.7,25.73,25.65,25.69,207000.0,17.2638,17.284,17.2302,17.2571,207000.0
2013-09-06 11:30:00,25.72,25.75,25.71,25.75,20700.0,17.2773,17.2974,17.2705,17.2974,20700.0
2013-09-06 12:00:00,25.74,25.76,25.72,25.74,38250.0,17.2907,17.3041,17.2773,17.2907,38250.0
2013-09-06 12:30:00,25.73,25.79,25.73,25.77,23100.0,17.284,17.3243,17.284,17.3108,23100.0
2013-09-06 13:00:00,25.77,25.79,25.72,25.72,32850.0,17.3108,17.3243,17.2773,17.2773,32850.0
2013-09-06 13:30:00,25.73,25.83,25.72,25.79,46500.0,17.284,17.3512,17.2773,17.3243,46500.0
2013-09-06 14:00:00,25.81,25.82,25.74,25.8,39600.0,17.3377,17.3444,17.2907,17.331,39600.0
2013-09-06 14:30:00,25.81,25.83,25.74,25.75,64500.0,17.3377,17.3512,17.2907,17.2974,64500.0
2013-09-06 15:00:00,25.75,25.77,25.69,25.72,58500.0,17.2974,17.3108,17.2571,17.2773,58500.0
2013-09-06 15:30:00,25.73,25.73,25.55,25.57,139800.0,17.284,17.284,17.1631,17.1765,139800.0
2013-09-09 09:30:00,25.58,25.61,25.4,25.43,60600.0,17.1832,17.2034,17.0623,17.0825,60600.0
2013-09-09 10:00:00,25.43,25.55,25.4,25.4,69750.0,17.0825,17.1631,17.0623,17.0623,69750.0
2013-09-09 10:30:00,25.39,25.44,25.39,25.41,41100.0,17.0556,17.0892,17.0556,17.069,41100.0
2013-09-09 11:00:00,25.41,25.48,25.41,25.48,45300.0,17.069,17.116,17.069,17.116,45300.0
2013-09-09 11:30:00,25.47,25.51,25.45,25.49,29250.0,17.1093,17.1362,17.0959,17.1228,29250.0
2013-09-09 12:00:00,25.49,25.53,25.44,25.45,87150.0,17.1228,17.1496,17.0892,17.0959,87150.0
2013-09-09 12:30:00,25.44,25.46,25.43,25.45,33750.0,17.0892,17.1026,17.0825,17.0959,33750.0
2013-09-09 13:00:00,25.46,25.47,25.43,25.43,37350.0,17.1026,17.1093,17.0825,17.0825,37350.0
2013-09-09 13:30:00,25.44,25.47,25.43,25.45,32550.0,17.0892,17.1093,17.0825,17.0959,32550.0
2013-09-09 14:00:00,25.46,25.51,25.46,25.49,34350.0,17.1026,17.1362,17.1026,17.1228,34350.0
2013-09-09 14:30:00,25.49,25.53,25.47,25.49,63600.0,17.1228,17.1496,17.1093,17.1228,63600.0
2013-09-09 15:00:00,25.48,25.55,25.47,25.51,67950.0,17.116,17.1631,17.1093,17.1362,67950.0
2013-09-09 15:30:00,25.51,25.53,25.46,25.52,233400.0,17.1362,17.1496,17.1026,17.1429,233400.0
2013-09-10 09:30:00,25.67,25.7,25.51,25.67,59400.0,17.2437,17.2638,17.1362,17.2437,59400.0
2013-09-10 10:00:00,25.67,25.69,25.58,25.67,50550.0,17.2437,17.2571,17.1832,17.2437,50550.0
2013-09-10 10:30:00,25.67,25.69,25.6,25.6,51600.0,17.2437,17.2571,17.1967,17.1967,51600.0
2013-09-10 11:00:00,25.59,25.62,25.56,25.56,58200.0,17.1899,17.2101,17.1698,17.1698,58200.0
2013-09-10 11:30:00,25.56,25.6,25.51,25.55,45750.0,17.1698,17.1967,17.1362,17.1631,45750.0
2013-09-10 12:00:00,25.52,25.59,25.52,25.55,36000.0,17.1429,17.1899,17.1429,17.1631,36000.0
2013-09-10 12:30:00,25.55,25.61,25.55,25.59,51000.0,17.1631,17.2034,17.1631,17.1899,51000.0
2013-09-10 13:00:00,25.6,25.63,25.57,25.63,49200.0,17.1967,17.2168,17.1765,17.2168,49200.0
2013-09-10 13:30:00,25.63,25.66,25.58,25.59,45000.0,17.2168,17.237,17.1832,17.1899,45000.0
2013-09-10 14:00:00,25.59,25.62,25.58,25.59,84000.0,17.1899,17.2101,17.1832,17.1899,84000.0
2013-09-10 14:30:00,25.59,25.66,25.57,25.66,51900.0,17.1899,17.237,17.1765,17.237,51900.0
2013-09-10 15:00:00,25.66,25.77,25.63,25.76,153900.0,17.237,17.3108,17.2168,17.3041,153900.0
2013-09-10 15:30:00,25.75,25.91,25.75,25.9,237000.0,17.2974,17.4049,17.2974,17.3982,237000.0
2013-09-11 09:30:00,25.89,26.05,25.69,25.83,84150.0,17.3915,17.4989,17.2571,17.3512,84150.0
2013-09-11 10:00:00,25.84,25.85,25.73,25.81,34200.0,17.3579,17.3646,17.284,17.3377,34200.0
2013-09-11 10:30:00,25.79,25.85,25.73,25.77,27750.0,17.3243,17.3646,17.284,17.3108,27750.0
2013-09-11 11:00:00,25.75,25.8,25.73,25.79,45150.0,17.2974,17.331,17.284,17.3243,45150.0
2013-09-11 11:30:00,25.78,25.84,25.76,25.84,15300.0,17.3176,17.3579,17.3041,17.3579,15300.0
2013-09-11 12:00:00,25.85,25.87,25.83,25.87,24900.0,17.3646,17.378,17.3512,17.378,24900.0
2013-09-11 12:30:00,25.87,25.91,25.84,25.89,32850.0,17.378,17.4049,17.3579,17.3915,32850.0
2013-09-11 13:00:00,25.89,25.89,25.85,25.88,27900.0,17.3915,17.3915,17.3646,17.3847,27900.0
2013-09-11 13:30:00,25.89,25.93,25.88,25.9,16350.0,17.3915,17.4183,17.3847,17.3982,16350.0
2013-09-11 14:00:00,25.91,25.92,25.88,25.89,24750.0,17.4049,17.4116,17.3847,17.3915,24750.0
2013-09-11 14:30:00,25.89,25.91,25.8,25.83,72900.0,17.3915,17.4049,17.331,17.3512,72900.0
2013-09-11 15:00:00,25.83,25.83,25.77,25.79,50700.0,17.3512,17.3512,17.3108,17.3243,50700.0
2013-09-11 15:30:00,25.78,25.82,25.75,25.81,140550.0,17.3176,17.3444,17.2974,17.3377,140550.0
2013-09-12 09:30:00,25.7,25.8,25.66,25.7,43350.0,17.3905,17.4582,17.3634,17.3905,43350.0
2013-09-12 10:00:00,25.7,25.74,25.63,25.64,25200.0,17.3905,17.4176,17.3431,17.3499,25200.0
2013-09-12 10:30:00,25.64,25.74,25.64,25.73,33900.0,17.3499,17.4176,17.3499,17.4108,33900.0
2013-09-12 11:00:00,25.73,25.75,25.71,25.73,28350.0,17.4108,17.4243,17.3973,17.4108,28350.0
2013-09-12 11:30:00,25.74,25.79,25.73,25.74,18900.0,17.4176,17.4514,17.4108,17.4176,18900.0
2013-09-12 12:00:00,25.73,25.75,25.72,25.72,15150.0,17.4108,17.4243,17.404,17.404,15150.0
2013-09-12 12:30:00,25.73,25.73,25.68,25.71,12600.0,17.4108,17.4108,17.377,17.3973,12600.0
2013-09-12 13:00:00,25.71,25.71,25.69,25.71,8550.0,17.3973,17.3973,17.3837,17.3973,8550.0
2013-09-12 13:30:00,25.71,25.73,25.7,25.71,10950.0,17.3973,17.4108,17.3905,17.3973,10950.0
2013-09-12 14:00:00,25.71,25.75,25.71,25.73,16200.0,17.3973,17.4243,17.3973,17.4108,16200.0
2013-09-12 14:30:00,25.73,25.76,25.72,25.75,22800.0,17.4108,17.4311,17.404,17.4243,22800.0
2013-09-12 15:00:00,25.74,25.75,25.7,25.73,34050.0,17.4176,17.4243,17.3905,17.4108,34050.0
2013-09-12 15:30:00,25.73,25.73,25.65,25.67,74850.0,17.4108,17.4108,17.3567,17.3702,74850.0
2013-09-13 09:30:00,25.78,25.84,25.65,25.69,48750.0,17.4446,17.4852,17.3567,17.3837,48750.0
2013-09-13 10:00:00,25.71,25.77,25.69,25.72,31800.0,17.3973,17.4379,17.3837,17.404,31800.0
2013-09-13 10:30:00,25.73,25.81,25.72,25.81,28800.0,17.4108,17.4649,17.404,17.4649,28800.0
2013-09-13 11:00:00,25.8,25.8,25.71,25.72,37800.0,17.4582,17.4582,17.3973,17.404,37800.0
2013-09-13 11:30:00,25.72,25.72,25.67,25.7,20400.0,17.404,17.404,17.3702,17.3905,20400.0
2013-09-13 12:00:00,25.71,25.71,25.67,25.69,32550.0,17.3973,17.3973,17.3702,17.3837,32550.0
2013-09-13 12:30:00,25.7,25.71,25.65,25.65,20100.0,17.3905,17.3973,17.3567,17.3567,20100.0
2013-09-13 13:00:00,25.65,25.66,25.57,25.58,49500.0,17.3567,17.3634,17.3025,17.3093,49500.0
2013-09-13 13:30:00,25.58,25.58,25.53,25.55,27000.0,17.3093,17.3093,17.2755,17.289,27000.0
2013-09-13 14:00:00,25.55,25.61,25.55,25.61,26700.0,17.289,17.3296,17.289,17.3296,26700.0
2013-09-13 14:30:00,25.61,25.62,25.57,25.57,37200.0,17.3296,17.3364,17.3025,17.3025,37200.0
2013-09-13 15:00:00,25.57,25.59,25.52,25.53,66900.0,17.3025,17.3161,17.2687,17.2755,66900.0
2013-09-13 15:30:00,25.53,25.53,25.47,25.48,124800.0,17.2755,17.2755,17.2349,17.2416,124800.0
2013-09-16 09:30:00,25.75,25.87,25.55,25.57,50250.0,17.4243,17.5055,17.289,17.3025,50250.0
2013-09-16 10:00:00,25.56,25.57,25.43,25.47,93450.0,17.2958,17.3025,17.2078,17.2349,93450.0
2013-09-16 10:30:00,25.48,25.55,25.47,25.53,45450.0,17.2416,17.289,17.2349,17.2755,45450.0
2013-09-16 11:00:00,25.53,25.59,25.47,25.5,43650.0,17.2755,17.3161,17.2349,17.2552,43650.0
2013-09-16 11:30:00,25.5,25.51,25.45,25.46,53100.0,17.2552,17.2619,17.2213,17.2281,53100.0
2013-09-16 12:00:00,25.45,25.55,25.45,25.53,41400.0,17.2213,17.289,17.2213,17.2755,41400.0
2013-09-16 12:30:00,25.53,25.54,25.49,25.49,26400.0,17.2755,17.2822,17.2484,17.2484,26400.0
2013-09-16 13:00:00,25.48,25.49,25.44,25.45,26100.0,17.2416,17.2484,17.2146,17.2213,26100.0
2013-09-16 13:30:00,25.45,25.47,25.41,25.47,31350.0,17.2213,17.2349,17.1943,17.2349,31350.0
2013-09-16 14:00:00,25.47,25.47,25.41,25.43,33600.0,17.2349,17.2349,17.1943,17.2078,33600.0
2013-09-16 14:30:00,25.43,25.43,25.35,25.39,42000.0,17.2078,17.2078,17.1537,17.1807,42000.0
2013-09-16 15:00:00,25.39,25.43,25.36,25.37,43350.0,17.1807,17.2078,17.1604,17.1672,43350.0
2013-09-16 15:30:00,25.36,25.41,25.35,25.4,114750.0,17.1604,17.1943,17.1537,17.1875,114750.0
2013-09-17 09:30:00,25.4,25.62,25.4,25.47,47550.0,17.1875,17.3364,17.1875,17.2349,47550.0
2013-09-17 10:00:00,25.47,25.63,25.45,25.59,36900.0,17.2349,17.3431,17.2213,17.3161,36900.0
2013-09-17 10:30:00,25.59,25.62,25.53,25.53,21300.0,17.3161,17.3364,17.2755,17.2755,21300.0
2013-09-17 11:00:00,25.54,25.63,25.51,25.55,35100.0,17.2822,17.3431,17.2619,17.289,35100.0
2013-09-17 11:30:00,25.55,25.6,25.55,25.6,15150.0,17.289,17.3228,17.289,17.3228,15150.0
2013-09-17 12:00:00,25.61,25.64,25.59,25.64,7650.0,17.3296,17.3499,17.3161,17.3499,7650.0
2013-09-17 12:30:00,25.63,25.68,25.61,25.66,24750.0,17.3431,17.377,17.3296,17.3634,24750.0
2013-09-17 13:00:00,25.67,25.69,25.64,25.65,15600.0,17.3702,17.3837,17.3499,17.3567,15600.0
2013-09-17 13:30:00,25.65,25.67,25.63,25.66,10650.0,17.3567,17.3702,17.3431,17.3634,10650.0
2013-09-17 14:00:00,25.66,25.73,25.65,25.69,18150.0,17.3634,17.4108,17.3567,17.3837,18150.0
2013-09-17 14:30:00,25.69,25.75,25.69,25.74,24600.0,17.3837,17.4243,17.3837,17.4176,24600.0
2013-09-17 15:00:00,25.74,25.75,25.71,25.72,37950.0,17.4176,17.4243,17.3973,17.404,37950.0
2013-09-17 15:30:00,25.71,25.8,25.69,25.79,139500.0,17.3973,17.4582,17.3837,17.4514,139500.0
2013-09-18 09:30:00,25.79,25.81,25.63,25.77,120450.0,17.4514,17.4649,17.3431,17.4379,120450.0
2013-09-18 10:00:00,25.77,25.89,25.73,25.73,125250.0,17.4379,17.5191,17.4108,17.4108,125250.0
2013-09-18 10:30:00,25.73,25.76,25.71,25.71,30750.0,17.4108,17.4311,17.3973,17.3973,30750.0
2013-09-18 11:00:00,25.71,25.78,25.69,25.78,18600.0,17.3973,17.4446,17.3837,17.4446,18600.0
2013-09-18 11:30:00,25.8,25.83,25.77,25.79,21900.0,17.4582,17.4785,17.4379,17.4514,21900.0
2013-09-18 12:00:00,25.79,25.81,25.78,25.78,20250.0,17.4514,17.4649,17.4446,17.4446,20250.0
2013-09-18 12:30:00,25.78,25.78,25.74,25.75,9600.0,17.4446,17.4446,17.4176,17.4243,9600.0
2013-09-18 13:00:00,25.74,25.8,25.73,25.79,15900.0,17.4176,17.4582,17.4108,17.4514,15900.0
2013-09-18 13:30:00,25.79,25.87,25.77,25.86,125550.0,17.4514,17.5055,17.4379,17.4988,125550.0
2013-09-18 14:00:00,25.87,26.36,25.87,26.29,84000.0,17.5055,17.8371,17.5055,17.7897,84000.0
2013-09-18 14:30:00,26.29,26.45,26.27,26.45,100500.0,17.7897,17.898,17.7762,17.898,100500.0
2013-09-18 15:00:00,26.46,26.47,26.31,26.33,58650.0,17.9048,17.9115,17.8033,17.8168,58650.0
2013-09-18 15:30:00,26.35,26.47,26.34,26.43,199800.0,17.8303,17.9115,17.8236,17.8845,199800.0
2013-09-19 09:30:00,26.41,26.59,26.37,26.51,63600.0,17.8709,17.9927,17.8439,17.9386,63600.0
2013-09-19 10:00:00,26.51,26.51,26.43,26.45,52500.0,17.9386,17.9386,17.8845,17.898,52500.0
2013-09-19 10:30:00,26.45,26.49,26.41,26.43,74850.0,17.898,17.9251,17.8709,17.8845,74850.0
2013-09-19 11:00:00,26.42,26.45,26.37,26.43,39300.0,17.8777,17.898,17.8439,17.8845,39300.0
2013-09-19 11:30:00,26.42,26.42,26.37,26.4,32550.0,17.8777,17.8777,17.8439,17.8642,32550.0
2013-09-19 12:00:00,26.39,26.42,26.38,26.39,13800.0,17.8574,17.8777,17.8506,17.8574,13800.0
2013-09-19 12:30:00,26.39,26.4,26.38,26.39,25350.0,17.8574,17.8642,17.8506,17.8574,25350.0
2013-09-19 13:00:00,26.38,26.39,26.29,26.29,31350.0,17.8506,17.8574,17.7897,17.7897,31350.0
2013-09-19 13:30:00,26.29,26.32,26.27,26.29,18150.0,17.7897,17.81,17.7762,17.7897,18150.0
2013-09-19 14:00:00,26.29,26.3,26.27,26.27,42000.0,17.7897,17.7965,17.7762,17.7762,42000.0
2013-09-19 14:30:00,26.27,26.33,26.27,26.29,28500.0,17.7762,17.8168,17.7762,17.7897,28500.0
2013-09-19 15:00:00,26.28,26.36,26.28,26.36,37950.0,17.783,17.8371,17.783,17.8371,37950.0
2013-09-19 15:30:00,26.35,26.39,26.33,26.38,113400.0,17.8303,17.8574,17.8168,17.8506,113400.0
2013-09-20 09:30:00,26.43,26.43,26.22,26.27,319650.0,17.8845,17.8845,17.7424,17.7762,319650.0
2013-09-20 10:00:00,26.27,26.28,26.13,26.2,11400.0,17.7762,17.783,17.6815,17.7288,11400.0
2013-09-20 10:30:00,26.19,26.25,26.14,26.17,9450.0,17.7221,17.7627,17.6882,17.7085,9450.0
2013-09-20 11:00:00,26.17,26.17,26.06,26.1,10800.0,17.7085,17.7085,17.6341,17.6612,10800.0
2013-09-20 11:30:00,26.1,26.11,26.05,26.05,10200.0,17.6612,17.6679,17.6273,17.6273,10200.0
2013-09-20 12:00:00,26.05,26.11,26.05,26.1,14250.0,17.6273,17.6679,17.6273,17.6612,14250.0
2013-09-20 12:30:00,26.09,26.18,26.09,26.15,12150.0,17.6544,17.7153,17.6544,17.695,12150.0
2013-09-20 13:00:00,26.17,26.19,26.14,26.19,16350.0,17.7085,17.7221,17.6882,17.7221,16350.0
2013-09-20 13:30:00,26.19,26.19,26.15,26.17,17850.0,17.7221,17.7221,17.695,17.7085,17850.0
2013-09-20 14:00:00,26.16,26.16,26.09,26.14,21750.0,17.7018,17.7018,17.6544,17.6882,21750.0
2013-09-20 14:30:00,26.12,26.13,26.05,26.13,24750.0,17.6747,17.6815,17.6273,17.6815,24750.0
2013-09-20 15:00:00,26.15,26.15,26.06,26.06,34200.0,17.695,17.695,17.6341,17.6341,34200.0
2013-09-20 15:30:00,26.06,26.12,26.01,26.01,125850.0,17.6341,17.6747,17.6003,17.6003,125850.0
2013-09-23 09:30:00,25.89,26.12,25.78,26.11,45150.0,17.5191,17.6747,17.4446,17.6679,45150.0
2013-09-23 10:00:00,26.09,26.27,26.04,26.23,47400.0,17.6544,17.7762,17.6206,17.7491,47400.0
2013-09-23 10:30:00,26.25,26.33,26.23,26.27,38100.0,17.7627,17.8168,17.7491,17.7762,38100.0
2013-09-23 11:00:00,26.28,26.4,26.27,26.4,21900.0,17.783,17.8642,17.7762,17.8642,21900.0
2013-09-23 11:30:00,26.39,26.5,26.35,26.45,24600.0,17.8574,17.9318,17.8303,17.898,24600.0
2013-09-23 12:00:00,26.46,26.54,26.46,26.53,23250.0,17.9048,17.9589,17.9048,17.9521,23250.0
2013-09-23 12:30:00,26.53,26.53,26.39,26.43,11550.0,17.9521,17.9521,17.8574,17.8845,11550.0
2013-09-23 13:00:00,26.41,26.42,26.37,26.39,21150.0,17.8709,17.8777,17.8439,17.8574,21150.0
2013-09-23 13:30:00,26.39,26.41,26.35,26.4,19200.0,17.8574,17.8709,17.8303,17.8642,19200.0
2013-09-23 14:00:00,26.41,26.47,26.39,26.43,25050.0,17.8709,17.9115,17.8574,17.8845,25050.0
2013-09-23 14:30:00,26.43,26.55,26.42,26.51,30600.0,17.8845,17.9657,17.8777,17.9386,30600.0
2013-09-23 15:00:00,26.51,26.59,26.48,26.49,65100.0,17.9386,17.9927,17.9183,17.9251,65100.0
2013-09-23 15:30:00,26.49,26.51,26.41,26.42,134100.0,17.9251,17.9386,17.8709,17.8777,134100.0
2013-09-24 09:30:00,26.42,26.57,26.27,26.37,28050.0,17.8777,17.9792,17.7762,17.8439,28050.0
2013-09-24 10:00:00,26.36,26.47,26.27,26.47,80400.0,17.8371,17.9115,17.7762,17.9115,80400.0
2013-09-24 10:30:00,26.48,26.53,26.43,26.49,24900.0,17.9183,17.9521,17.8845,17.9251,24900.0
2013-09-24 11:00:00,26.49,26.55,26.47,26.48,30600.0,17.9251,17.9657,17.9115,17.9183,30600.0
2013-09-24 11:30:00,26.47,26.49,26.47,26.48,22350.0,17.9115,17.9251,17.9115,17.9183,22350.0
2013-09-24 12:00:00,26.49,26.52,26.47,26.51,16200.0,17.9251,17.9454,17.9115,17.9386,16200.0
2013-09-24 12:30:00,26.53,26.61,26.49,26.59,40050.0,17.9521,18.0063,17.9251,17.9927,40050.0
2013-09-24 13:00:00,26.59,26.62,26.57,26.59,24900.0,17.9927,18.013,17.9792,17.9927,24900.0
2013-09-24 13:30:00,26.59,26.61,26.55,26.55,14550.0,17.9927,18.0063,17.9657,17.9657,14550.0
2013-09-24 14:00:00,26.57,26.62,26.55,26.59,39900.0,17.9792,18.013,17.9657,17.9927,39900.0
2013-09-24 14:30:00,26.59,26.62,26.57,26.57,28950.0,17.9927,18.013,17.9792,17.9792,28950.0
2013-09-24 15:00:00,26.59,26.61,26.55,26.55,52050.0,17.9927,18.0063,17.9657,17.9657,52050.0
2013-09-24 15:30:00,26.56,26.57,26.43,26.46,198300.0,17.9724,17.9792,17.8845,17.9048,198300.0
2013-09-25 09:30:00,26.47,26.53,26.33,26.42,41850.0,17.9115,17.9521,17.8168,17.8777,41850.0
2013-09-25 10:00:00,26.43,26.44,26.31,26.36,20550.0,17.8845,17.8912,17.8033,17.8371,20550.0
2013-09-25 10:30:00,26.35,26.35,26.23,26.23,18150.0,17.8303,17.8303,17.7491,17.7491,18150.0
2013-09-25 11:00:00,26.23,26.38,26.23,26.37,15000.0,17.7491,17.8506,17.7491,17.8439,15000.0
2013-09-25 11:30:00,26.37,26.48,26.35,26.45,28350.0,17.8439,17.9183,17.8303,17.898,28350.0
2013-09-25 12:00:00,26.45,26.49,26.4,26.44,20100.0,17.898,17.9251,17.8642,17.8912,20100.0
2013-09-25 12:30:00,26.44,26.45,26.41,26.43,17550.0,17.8912,17.898,17.8709,17.8845,17550.0
2013-09-25 13:00:00,26.45,26.48,26.44,26.45,13500.0,17.898,17.9183,17.8912,17.898,13500.0
2013-09-25 13:30:00,26.45,26.46,26.37,26.43,29550.0,17.898,17.9048,17.8439,17.8845,29550.0
2013-09-25 14:00:00,26.45,26.47,26.4,26.45,26400.0,17.898,17.9115,17.8642,17.898,26400.0
2013-09-25 14:30:00,26.45,26.45,26.4,26.41,25350.0,17.898,17.898,17.8642,17.8709,25350.0
2013-09-25 15:00:00,26.39,26.46,26.35,26.35,46800.0,17.8574,17.9048,17.8303,17.8303,46800.0
2013-09-25 15:30:00,26.35,26.37,26.29,26.29,86100.0,17.8303,17.8439,17.7897,17.7897,86100.0
2013-09-26 09:30:00,26.31,26.47,26.28,26.41,53550.0,17.8033,17.9115,17.783,17.8709,53550.0
2013-09-26 10:00:00,26.39,26.46,26.35,26.39,22350.0,17.8574,17.9048,17.8303,17.8574,22350.0
2013-09-26 10:30:00,26.39,26.41,26.27,26.29,24900.0,17.8574,17.8709,17.7762,17.7897,24900.0
2013-09-26 11:00:00,26.29,26.33,26.27,26.32,36000.0,17.7897,17.8168,17.7762,17.81,36000.0
2013-09-26 11:30:00,26.34,26.35,26.29,26.3,16650.0,17.8236,17.8303,17.7897,17.7965,16650.0
2013-09-26 12:00:00,26.3,26.3,26.24,26.25,33000.0,17.7965,17.7965,17.7559,17.7627,33000.0
2013-09-26 12:30:00,26.26,26.29,26.25,26.29,28950.0,17.7694,17.7897,17.7627,17.7897,28950.0
2013-09-26 13:00:00,26.29,26.31,26.28,26.3,36300.0,17.7897,17.8033,17.783,17.7965,36300.0
2013-09-26 13:30:00,26.31,26.31,26.24,26.29,46800.0,17.8033,17.8033,17.7559,17.7897,46800.0
2013-09-26 14:00:00,26.28,26.29,26.25,26.28,29700.0,17.783,17.7897,17.7627,17.783,29700.0
2013-09-26 14:30:00,26.27,26.27,26.23,26.23,26100.0,17.7762,17.7762,17.7491,17.7491,26100.0
2013-09-26 15:00:00,26.23,26.24,26.19,26.2,30600.0,17.7491,17.7559,17.7221,17.7288,30600.0
2013-09-26 15:30:00,26.2,26.3,26.19,26.29,83100.0,17.7288,17.7965,17.7221,17.7897,83100.0
2013-09-27 09:30:00,26.11,26.25,26.09,26.11,39450.0,17.6679,17.7627,17.6544,17.6679,39450.0
2013-09-27 10:00:00,26.12,26.17,26.06,26.14,39900.0,17.6747,17.7085,17.6341,17.6882,39900.0
2013-09-27 10:30:00,26.16,26.23,26.16,26.2,15300.0,17.7018,17.7491,17.7018,17.7288,15300.0
2013-09-27 11:00:00,26.2,26.2,26.13,26.14,12600.0,17.7288,17.7288,17.6815,17.6882,12600.0
2013-09-27 11:30:00,26.13,26.14,26.07,26.1,28650.0,17.6815,17.6882,17.6409,17.6612,28650.0
2013-09-27 12:00:00,26.1,26.1,26.05,26.07,18150.0,17.6612,17.6612,17.6273,17.6409,18150.0
2013-09-27 12:30:00,26.08,26.11,26.01,26.01,25200.0,17.6476,17.6679,17.6003,17.6003,25200.0
2013-09-27 13:00:00,26.03,26.05,26.01,26.02,15150.0,17.6138,17.6273,17.6003,17.607,15150.0
2013-09-27 13:30:00,26.01,26.03,25.97,25.99,19500.0,17.6003,17.6138,17.5732,17.5867,19500.0
2013-09-27 14:00:00,25.98,26.01,25.97,26.0,24300.0,17.58,17.6003,17.5732,17.5935,24300.0
2013-09-27 14:30:00,26.01,26.04,25.99,26.01,32700.0,17.6003,17.6206,17.5867,17.6003,32700.0
2013-09-27 15:00:00,26.01,26.05,25.99,26.03,41250.0,17.6003,17.6273,17.5867,17.6138,41250.0
2013-09-27 15:30:00,26.03,26.05,25.95,25.95,129450.0,17.6138,17.6273,17.5597,17.5597,129450.0
2013-09-30 09:30:00,25.76,25.91,25.68,25.7,36300.0,17.4311,17.5326,17.377,17.3905,36300.0
2013-09-30 10:00:00,25.69,25.85,25.69,25.85,17100.0,17.3837,17.492,17.3837,17.492,17100.0
2013-09-30 10:30:00,25.83,25.93,25.8,25.84,65850.0,17.4785,17.5461,17.4582,17.4852,65850.0
2013-09-30 11:00:00,25.83,25.88,25.8,25.86,14550.0,17.4785,17.5123,17.4582,17.4988,14550.0
2013-09-30 11:30:00,25.87,25.91,25.85,25.91,10200.0,17.5055,17.5326,17.492,17.5326,10200.0
2013-09-30 12:00:00,25.89,25.89,25.81,25.84,10200.0,17.5191,17.5191,17.4649,17.4852,10200.0
2013-09-30 12:30:00,25.84,25.86,25.81,25.85,13800.0,17.4852,17.4988,17.4649,17.492,13800.0
2013-09-30 13:00:00,25.85,25.91,25.83,25.87,13800.0,17.492,17.5326,17.4785,17.5055,13800.0
2013-09-30 13:30:00,25.87,25.95,25.85,25.95,19200.0,17.5055,17.5597,17.492,17.5597,19200.0
2013-09-30 14:00:00,25.95,26.06,25.94,26.02,27150.0,17.5597,17.6341,17.5529,17.607,27150.0
2013-09-30 14:30:00,26.05,26.09,26.03,26.05,22800.0,17.6273,17.6544,17.6138,17.6273,22800.0
2013-09-30 15:00:00,26.03,26.04,25.95,25.97,36900.0,17.6138,17.6206,17.5597,17.5732,36900.0
2013-09-30 15:30:00,25.97,26.12,25.94,26.08,188550.0,17.5732,17.6747,17.5529,17.6476,188550.0
2013-10-01 09:30:00,26.18,26.47,26.12,26.4,72900.0,17.7153,17.9115,17.6747,17.8642,72900.0
2013-10-01 10:00:00,26.41,26.54,26.33,26.33,82500.0,17.8709,17.9589,17.8168,17.8168,82500.0
2013-10-01 10:30:00,26.35,26.45,26.33,26.37,87450.0,17.8303,17.898,17.8168,17.8439,87450.0
2013-10-01 11:00:00,26.38,26.45,26.38,26.39,52200.0,17.8506,17.898,17.8506,17.8574,52200.0
2013-10-01 11:30:00,26.39,26.45,26.37,26.39,56550.0,17.8574,17.898,17.8439,17.8574,56550.0
2013-10-01 12:00:00,26.39,26.46,26.39,26.46,34500.0,17.8574,17.9048,17.8574,17.9048,34500.0
2013-10-01 12:30:00,26.44,26.44,26.37,26.37,36900.0,17.8912,17.8912,17.8439,17.8439,36900.0
2013-10-01 13:00:00,26.37,26.42,26.35,26.35,68400.0,17.8439,17.8777,17.8303,17.8303,68400.0
2013-10-01 13:30:00,26.35,26.37,26.31,26.37,88500.0,17.8303,17.8439,17.8033,17.8439,88500.0
2013-10-01 14:00:00,26.37,26.38,26.14,26.16,80850.0,17.8439,17.8506,17.6882,17.7018,80850.0
2013-10-01 14:30:00,26.16,26.29,26.11,26.27,57150.0,17.7018,17.7897,17.6679,17.7762,57150.0
2013-10-01 15:00:00,26.26,26.33,26.25,26.28,106350.0,17.7694,17.8168,17.7627,17.783,106350.0
2013-10-01 15:30:00,26.28,26.33,26.21,26.24,323700.0,17.783,17.8168,17.7356,17.7559,323700.0
2013-10-02 09:30:00,26.15,26.15,25.97,26.03,86850.0,17.695,17.695,17.5732,17.6138,86850.0
2013-10-02 10:00:00,26.06,26.07,25.93,25.99,40200.0,17.6341,17.6409,17.5461,17.5867,40200.0
2013-10-02 10:30:00,25.99,26.0,25.88,25.88,34500.0,17.5867,17.5935,17.5123,17.5123,34500.0
2013-10-02 11:00:00,25.87,25.95,25.83,25.92,32700.0,17.5055,17.5597,17.4785,17.5394,32700.0
2013-10-02 11:30:00,25.92,25.97,25.85,25.92,33300.0,17.5394,17.5732,17.492,17.5394,33300.0
2013-10-02 12:00:00,25.94,26.05,25.94,26.0,40200.0,17.5529,17.6273,17.5529,17.5935,40200.0
2013-10-02 12:30:00,25.99,26.01,25.93,25.95,63450.0,17.5867,17.6003,17.5461,17.5597,63450.0
2013-10-02 13:00:00,25.96,26.02,25.95,26.01,43350.0,17.5664,17.607,17.5597,17.6003,43350.0
2013-10-02 13:30:00,26.01,26.01,25.9,25.92,113850.0,17.6003,17.6003,17.5258,17.5394,113850.0
2013-10-02 14:00:00,25.91,25.95,25.87,25.88,39900.0,17.5326,17.5597,17.5055,17.5123,39900.0
2013-10-02 14:30:00,25.88,25.91,25.85,25.89,45750.0,17.5123,17.5326,17.492,17.5191,45750.0
2013-10-02 15:00:00,25.89,25.9,25.84,25.85,89850.0,17.5191,17.5258,17.4852,17.492,89850.0
2013-10-02 15:30:00,25.85,25.91,25.83,25.87,165150.0,17.492,17.5326,17.4785,17.5055,165150.0
2013-10-03 09:30:00,25.75,25.75,25.57,25.62,91200.0,17.4243,17.4243,17.3025,17.3364,91200.0
2013-10-03 10:00:00,25.6,25.64,25.46,25.59,55200.0,17.3228,17.3499,17.2281,17.3161,55200.0
2013-10-03 10:30:00,25.59,25.62,25.55,25.59,72000.0,17.3161,17.3364,17.289,17.3161,72000.0
2013-10-03 11:00:00,25.59,25.67,25.58,25.65,72450.0,17.3161,17.3702,17.3093,17.3567,72450.0
2013-10-03 11:30:00,25.65,25.71,25.63,25.67,32700.0,17.3567,17.3973,17.3431,17.3702,32700.0
2013-10-03 12:00:00,25.67,25.68,25.56,25.61,18450.0,17.3702,17.377,17.2958,17.3296,18450.0
2013-10-03 12:30:00,25.63,25.69,25.58,25.69,23700.0,17.3431,17.3837,17.3093,17.3837,23700.0
2013-10-03 13:00:00,25.69,25.77,25.69,25.77,29850.0,17.3837,17.4379,17.3837,17.4379,29850.0
2013-10-03 13:30:00,25.77,25.81,25.74,25.77,44850.0,17.4379,17.4649,17.4176,17.4379,44850.0
2013-10-03 14:00:00,25.77,25.77,25.59,25.62,47100.0,17.4379,17.4379,17.3161,17.3364,47100.0
2013-10-03 14:30:00,25.61,25.66,25.56,25.63,47550.0,17.3296,17.3634,17.2958,17.3431,47550.0
2013-10-03 15:00:00,25.63,25.65,25.59,25.61,98250.0,17.3431,17.3567,17.3161,17.3296,98250.0
2013-10-03 15:30:00,25.61,25.65,25.59,25.62,223650.0,17.3296,17.3567,17.3161,17.3364,223650.0
2013-10-04 09:30:00,25.63,25.82,25.58,25.73,32850.0,17.3431,17.4717,17.3093,17.4108,32850.0
2013-10-04 10:00:00,25.75,25.76,25.65,25.67,34050.0,17.4243,17.4311,17.3567,17.3702,34050.0
2013-10-04 10:30:00,25.68,25.75,25.59,25.61,37500.0,17.377,17.4243,17.3161,17.3296,37500.0
2013-10-04 11:00:00,25.6,25.6,25.5,25.55,47700.0,17.3228,17.3228,17.2552,17.289,47700.0
2013-10-04 11:30:00,25.55,25.66,25.55,25.64,22950.0,17.289,17.3634,17.289,17.3499,22950.0
2013-10-04 12:00:00,25.64,25.69,25.59,25.68,21600.0,17.3499,17.3837,17.3161,17.377,21600.0
2013-10-04 12:30:00,25.67,25.68,25.61,25.63,25650.0,17.3702,17.377,17.3296,17.3431,25650.0
2013-10-04 13:00:00,25.63,25.66,25.57,25.59,30300.0,17.3431,17.3634,17.3025,17.3161,30300.0
2013-10-04 13:30:00,25.6,25.62,25.54,25.55,24150.0,17.3228,17.3364,17.2822,17.289,24150.0
2013-10-04 14:00:00,25.55,25.69,25.55,25.69,58650.0,17.289,17.3837,17.289,17.3837,58650.0
2013-10-04 14:30:00,25.69,25.8,25.69,25.78,38400.0,17.3837,17.4582,17.3837,17.4446,38400.0
2013-10-04 15:00:00,25.78,25.83,25.74,25.78,91800.0,17.4446,17.4785,17.4176,17.4446,91800.0
2013-10-04 15:30:00,25.77,25.79,25.71,25.77,199050.0,17.4379,17.4514,17.3973,17.4379,199050.0
2013-10-07 09:30:00,25.27,25.49,25.25,25.47,84150.0,17.0995,17.2484,17.086,17.2349,84150.0
2013-10-07 10:00:00,25.48,25.56,25.4,25.55,54900.0,17.2416,17.2958,17.1875,17.289,54900.0
2013-10-07 10:30:00,25.55,25.68,25.51,25.68,41700.0,17.289,17.377,17.2619,17.377,41700.0
2013-10-07 11:00:00,25.69,25.73,25.65,25.67,48000.0,17.3837,17.4108,17.3567,17.3702,48000.0
2013-10-07 11:30:00,25.67,25.71,25.63,25.69,30300.0,17.3702,17.3973,17.3431,17.3837,30300.0
2013-10-07 12:00:00,25.69,25.71,25.65,25.65,24450.0,17.3837,17.3973,17.3567,17.3567,24450.0
2013-10-07 12:30:00,25.65,25.66,25.57,25.58,45900.0,17.3567,17.3634,17.3025,17.3093,45900.0
2013-10-07 13:00:00,25.56,25.61,25.54,25.57,23550.0,17.2958,17.3296,17.2822,17.3025,23550.0
2013-10-07 13:30:00,25.57,25.61,25.51,25.6,33900.0,17.3025,17.3296,17.2619,17.3228,33900.0
2013-10-07 14:00:00,25.61,25.73,25.6,25.73,106200.0,17.3296,17.4108,17.3228,17.4108,106200.0
2013-10-07 14:30:00,25.72,25.74,25.66,25.73,47400.0,17.404,17.4176,17.3634,17.4108,47400.0
2013-10-07 15:00:00,25.73,25.74,25.69,25.69,69600.0,17.4108,17.4176,17.3837,17.3837,69600.0
2013-10-07 15:30:00,25.69,25.71,25.57,25.57,173550.0,17.3837,17.3973,17.3025,17.3025,173550.0
2013-10-08 09:30:00,25.53,25.67,25.34,25.56,39300.0,17.2755,17.3702,17.1469,17.2958,39300.0
2013-10-08 10:00:00,25.58,25.75,25.52,25.75,24150.0,17.3093,17.4243,17.2687,17.4243,24150.0
2013-10-08 10:30:00,25.75,25.9,25.75,25.87,54750.0,17.4243,17.5258,17.4243,17.5055,54750.0
2013-10-08 11:00:00,25.87,25.87,25.72,25.73,47250.0,17.5055,17.5055,17.404,17.4108,47250.0
2013-10-08 11:30:00,25.73,25.77,25.68,25.7,28200.0,17.4108,17.4379,17.377,17.3905,28200.0
2013-10-08 12:00:00,25.71,25.78,25.71,25.77,25950.0,17.3973,17.4446,17.3973,17.4379,25950.0
2013-10-08 12:30:00,25.77,25.77,25.7,25.74,53250.0,17.4379,17.4379,17.3905,17.4176,53250.0
2013-10-08 13:00:00,25.74,25.75,25.64,25.71,49650.0,17.4176,17.4243,17.3499,17.3973,49650.0
2013-10-08 13:30:00,25.71,25.75,25.67,25.73,46800.0,17.3973,17.4243,17.3702,17.4108,46800.0
2013-10-08 14:00:00,25.73,25.75,25.69,25.73,38100.0,17.4108,17.4243,17.3837,17.4108,38100.0
2013-10-08 14:30:00,25.73,25.73,25.63,25.7,60750.0,17.4108,17.4108,17.3431,17.3905,60750.0
2013-10-08 15:00:00,25.69,25.77,25.67,25.75,68250.0,17.3837,17.4379,17.3702,17.4243,68250.0
2013-10-08 15:30:00,25.74,25.77,25.64,25.66,122550.0,17.4176,17.4379,17.3499,17.3634,122550.0
2013-10-09 09:30:00,25.68,25.95,25.59,25.94,46200.0,17.377,17.5597,17.3161,17.5529,46200.0
2013-10-09 10:00:00,25.96,26.04,25.81,25.85,57150.0,17.5664,17.6206,17.4649,17.492,57150.0
2013-10-09 10:30:00,25.86,25.96,25.82,25.91,68700.0,17.4988,17.5664,17.4717,17.5326,68700.0
2013-10-09 11:00:00,25.91,25.99,25.86,25.89,68850.0,17.5326,17.5867,17.4988,17.5191,68850.0
2013-10-09 11:30:00,25.88,25.97,25.88,25.94,50250.0,17.5123,17.5732,17.5123,17.5529,50250.0
2013-10-09 12:00:00,25.94,25.96,25.81,25.86,45000.0,17.5529,17.5664,17.4649,17.4988,45000.0
2013-10-09 12:30:00,25.86,25.88,25.71,25.71,28500.0,17.4988,17.5123,17.3973,17.3973,28500.0
2013-10-09 13:00:00,25.71,25.76,25.71,25.74,37050.0,17.3973,17.4311,17.3973,17.4176,37050.0
2013-10-09 13:30:00,25.75,25.77,25.68,25.71,37050.0,17.4243,17.4379,17.377,17.3973,37050.0
2013-10-09 14:00:00,25.7,25.75,25.63,25.65,79200.0,17.3905,17.4243,17.3431,17.3567,79200.0
2013-10-09 14:30:00,25.65,25.71,25.62,25.63,55050.0,17.3567,17.3973,17.3364,17.3431,55050.0
2013-10-09 15:00:00,25.64,25.65,25.57,25.59,98100.0,17.3499,17.3567,17.3025,17.3161,98100.0
2013-10-09 15:30:00,25.59,25.61,25.45,25.5,278700.0,17.3161,17.3296,17.2213,17.2552,278700.0
2013-10-10 09:30:00,25.78,25.82,25.53,25.59,81900.0,17.4446,17.4717,17.2755,17.3161,81900.0
2013-10-10 10:00:00,25.57,25.67,25.53,25.6,70950.0,17.3025,17.3702,17.2755,17.3228,70950.0
2013-10-10 10:30:00,25.59,25.63,25.51,25.55,37950.0,17.3161,17.3431,17.2619,17.289,37950.0
2013-10-10 11:00:00,25.54,25.58,25.51,25.54,39750.0,17.2822,17.3093,17.2619,17.2822,39750.0
2013-10-10 11:30:00,25.54,25.69,25.54,25.65,61650.0,17.2822,17.3837,17.2822,17.3567,61650.0
2013-10-10 12:00:00,25.64,25.67,25.62,25.63,31800.0,17.3499,17.3702,17.3364,17.3431,31800.0
2013-10-10 12:30:00,25.63,25.76,25.62,25.76,24150.0,17.3431,17.4311,17.3364,17.4311,24150.0
2013-10-10 13:00:00,25.76,25.84,25.75,25.83,22500.0,17.4311,17.4852,17.4243,17.4785,22500.0
2013-10-10 13:30:00,25.83,25.98,25.83,25.98,21150.0,17.4785,17.58,17.4785,17.58,21150.0
2013-10-10 14:00:00,25.96,25.98,25.92,25.95,30450.0,17.5664,17.58,17.5394,17.5597,30450.0
2013-10-10 14:30:00,25.95,25.98,25.91,25.95,47400.0,17.5597,17.58,17.5326,17.5597,47400.0
2013-10-10 15:00:00,25.95,26.11,25.94,26.07,54000.0,17.5597,17.6679,17.5529,17.6409,54000.0
2013-10-10 15:30:00,26.07,26.08,26.01,26.08,160200.0,17.6409,17.6476,17.6003,17.6476,160200.0
2013-10-11 09:30:00,26.02,26.03,25.86,25.89,63150.0,17.607,17.6138,17.4988,17.5191,63150.0
2013-10-11 10:00:00,25.89,26.0,25.85,26.0,33000.0,17.5191,17.5935,17.492,17.5935,33000.0
2013-10-11 10:30:00,26.01,26.06,25.97,26.06,24300.0,17.6003,17.6341,17.5732,17.6341,24300.0
2013-10-11 11:00:00,26.07,26.08,25.97,26.0,23250.0,17.6409,17.6476,17.5732,17.5935,23250.0
2013-10-11 11:30:00,25.99,26.14,25.99,26.14,23100.0,17.5867,17.6882,17.5867,17.6882,23100.0
2013-10-11 12:00:00,26.14,26.21,26.13,26.18,22350.0,17.6882,17.7356,17.6815,17.7153,22350.0
2013-10-11 12:30:00,26.17,26.17,26.14,26.17,14250.0,17.7085,17.7085,17.6882,17.7085,14250.0
2013-10-11 13:00:00,26.17,26.17,26.09,26.15,53550.0,17.7085,17.7085,17.6544,17.695,53550.0
2013-10-11 13:30:00,26.15,26.22,26.14,26.22,33750.0,17.695,17.7424,17.6882,17.7424,33750.0
2013-10-11 14:00:00,26.23,26.26,26.21,26.25,23550.0,17.7491,17.7694,17.7356,17.7627,23550.0
2013-10-11 14:30:00,26.25,26.26,26.13,26.15,52350.0,17.7627,17.7694,17.6815,17.695,52350.0
2013-10-11 15:00:00,26.15,26.15,26.01,26.05,90900.0,17.695,17.695,17.6003,17.6273,90900.0
2013-10-11 15:30:00,26.05,26.14,26.01,26.14,151350.0,17.6273,17.6882,17.6003,17.6882,151350.0
2013-10-14 09:30:00,26.0,26.08,25.66,25.66,74250.0,17.5935,17.6476,17.3634,17.3634,74250.0
2013-10-14 10:00:00,25.66,25.83,25.47,25.63,85950.0,17.3634,17.4785,17.2349,17.3431,85950.0
2013-10-14 10:30:00,25.65,25.65,25.53,25.62,53850.0,17.3567,17.3567,17.2755,17.3364,53850.0
2013-10-14 11:00:00,25.63,25.66,25.61,25.64,47550.0,17.3431,17.3634,17.3296,17.3499,47550.0
2013-10-14 11:30:00,25.63,25.85,25.63,25.81,44700.0,17.3431,17.492,17.3431,17.4649,44700.0
2013-10-14 12:00:00,25.81,25.91,25.69,25.76,95550.0,17.4649,17.5326,17.3837,17.4311,95550.0
2013-10-14 12:30:00,25.74,25.91,25.74,25.9,76050.0,17.4176,17.5326,17.4176,17.5258,76050.0
2013-10-14 13:00:00,25.9,25.99,25.85,25.93,41550.0,17.5258,17.5867,17.492,17.5461,41550.0
2013-10-14 13:30:00,25.93,26.01,25.91,25.95,45300.0,17.5461,17.6003,17.5326,17.5597,45300.0
2013-10-14 14:00:00,25.95,25.99,25.92,25.95,68550.0,17.5597,17.5867,17.5394,17.5597,68550.0
2013-10-14 14:30:00,25.93,25.97,25.82,25.92,65400.0,17.5461,17.5732,17.4717,17.5394,65400.0
2013-10-14 15:00:00,25.92,26.04,25.89,26.04,83550.0,17.5394,17.6206,17.5191,17.6206,83550.0
2013-10-14 15:30:00,26.04,26.07,25.98,26.05,168600.0,17.6206,17.6409,17.58,17.6273,168600.0
2013-10-15 09:30:00,25.94,26.05,25.79,25.79,33150.0,17.5529,17.6273,17.4514,17.4514,33150.0
2013-10-15 10:00:00,25.8,25.94,25.8,25.91,32550.0,17.4582,17.5529,17.4582,17.5326,32550.0
2013-10-15 10:30:00,25.9,25.91,25.79,25.88,39600.0,17.5258,17.5326,17.4514,17.5123,39600.0
2013-10-15 11:00:00,25.87,25.94,25.83,25.87,38850.0,17.5055,17.5529,17.4785,17.5055,38850.0
2013-10-15 11:30:00,25.87,25.87,25.75,25.83,26400.0,17.5055,17.5055,17.4243,17.4785,26400.0
2013-10-15 12:00:00,25.83,25.85,25.77,25.77,34650.0,17.4785,17.492,17.4379,17.4379,34650.0
2013-10-15 12:30:00,25.76,25.8,25.71,25.73,24900.0,17.4311,17.4582,17.3973,17.4108,24900.0
2013-10-15 13:00:00,25.75,25.75,25.61,25.61,20700.0,17.4243,17.4243,17.3296,17.3296,20700.0
2013-10-15 13:30:00,25.61,25.71,25.6,25.66,19200.0,17.3296,17.3973,17.3228,17.3634,19200.0
2013-10-15 14:00:00,25.67,25.71,25.65,25.68,78900.0,17.3702,17.3973,17.3567,17.377,78900.0
2013-10-15 14:30:00,25.68,25.73,25.63,25.72,76350.0,17.377,17.4108,17.3431,17.404,76350.0
2013-10-15 15:00:00,25.73,25.82,25.72,25.76,89250.0,17.4108,17.4717,17.404,17.4311,89250.0
2013-10-15 15:30:00,25.76,25.77,25.67,25.68,155700.0,17.4311,17.4379,17.3702,17.377,155700.0
2013-10-16 09:30:00,25.8,26.02,25.63,25.92,132450.0,17.4582,17.607,17.3431,17.5394,132450.0
2013-10-16 10:00:00,25.89,25.97,25.81,25.85,25500.0,17.5191,17.5732,17.4649,17.492,25500.0
2013-10-16 10:30:00,25.85,25.9,25.79,25.9,47250.0,17.492,17.5258,17.4514,17.5258,47250.0
2013-10-16 11:00:00,25.89,25.95,25.85,25.85,37200.0,17.5191,17.5597,17.492,17.492,37200.0
2013-10-16 11:30:00,25.85,25.91,25.84,25.91,36000.0,17.492,17.5326,17.4852,17.5326,36000.0
2013-10-16 12:00:00,25.91,25.93,25.87,25.9,20400.0,17.5326,17.5461,17.5055,17.5258,20400.0
2013-10-16 12:30:00,25.89,25.89,25.84,25.85,19800.0,17.5191,17.5191,17.4852,17.492,19800.0
2013-10-16 13:00:00,25.84,25.89,25.84,25.89,16500.0,17.4852,17.5191,17.4852,17.5191,16500.0
2013-10-16 13:30:00,25.89,25.95,25.87,25.87,52800.0,17.5191,17.5597,17.5055,17.5055,52800.0
2013-10-16 14:00:00,25.87,25.89,25.84,25.84,31650.0,17.5055,17.5191,17.4852,17.4852,31650.0
2013-10-16 14:30:00,25.85,25.87,25.76,25.77,40950.0,17.492,17.5055,17.4311,17.4379,40950.0
2013-10-16 15:00:00,25.77,25.86,25.76,25.84,52350.0,17.4379,17.4988,17.4311,17.4852,52350.0
2013-10-16 15:30:00,25.83,25.9,25.83,25.89,127650.0,17.4785,17.5258,17.4785,17.5191,127650.0
2013-10-17 09:30:00,25.87,25.99,25.77,25.87,24000.0,17.5055,17.5867,17.4379,17.5055,24000.0
2013-10-17 10:00:00,25.85,25.99,25.85,25.96,12900.0,17.492,17.5867,17.492,17.5664,12900.0
2013-10-17 10:30:00,25.96,26.11,25.93,26.08,67800.0,17.5664,17.6679,17.5461,17.6476,67800.0
2013-10-17 11:00:00,26.08,26.08,25.98,26.08,34800.0,17.6476,17.6476,17.58,17.6476,34800.0
2013-10-17 11:30:00,26.09,26.14,26.05,26.07,40800.0,17.6544,17.6882,17.6273,17.6409,40800.0
2013-10-17 12:00:00,26.05,26.14,26.04,26.12,28050.0,17.6273,17.6882,17.6206,17.6747,28050.0
2013-10-17 12:30:00,26.13,26.18,26.11,26.17,28350.0,17.6815,17.7153,17.6679,17.7085,28350.0
2013-10-17 13:00:00,26.18,26.18,26.1,26.11,19200.0,17.7153,17.7153,17.6612,17.6679,19200.0
2013-10-17 13:30:00,26.11,26.17,26.06,26.07,26850.0,17.6679,17.7085,17.6341,17.6409,26850.0
2013-10-17 14:00:00,26.07,26.18,26.07,26.16,39900.0,17.6409,17.7153,17.6409,17.7018,39900.0
2013-10-17 14:30:00,26.15,26.22,26.13,26.22,43350.0,17.695,17.7424,17.6815,17.7424,43350.0
2013-10-17 15:00:00,26.22,26.31,26.2,26.3,67950.0,17.7424,17.8033,17.7288,17.7965,67950.0
2013-10-17 15:30:00,26.31,26.5,26.29,26.43,178350.0,17.8033,17.9318,17.7897,17.8845,178350.0
2013-10-18 09:30:00,26.57,26.67,26.45,26.59,52050.0,17.9792,18.0469,17.898,17.9927,52050.0
2013-10-18 10:00:00,26.59,26.71,26.51,26.65,57900.0,17.9927,18.0739,17.9386,18.0333,57900.0
2013-10-18 10:30:00,26.67,26.67,26.51,26.54,42000.0,18.0469,18.0469,17.9386,17.9589,42000.0
2013-10-18 11:00:00,26.53,26.69,26.53,26.68,46950.0,17.9521,18.0604,17.9521,18.0536,46950.0
2013-10-18 11:30:00,26.68,26.71,26.62,26.62,55350.0,18.0536,18.0739,18.013,18.013,55350.0
2013-10-18 12:00:00,26.61,26.63,26.57,26.61,37350.0,18.0063,18.0198,17.9792,18.0063,37350.0
2013-10-18 12:30:00,26.61,26.63,26.57,26.58,21450.0,18.0063,18.0198,17.9792,17.986,21450.0
2013-10-18 13:00:00,26.58,26.63,26.57,26.61,43800.0,17.986,18.0198,17.9792,18.0063,43800.0
2013-10-18 13:30:00,26.61,26.62,26.55,26.57,35700.0,18.0063,18.013,17.9657,17.9792,35700.0
2013-10-18 14:00:00,26.57,26.59,26.5,26.5,52200.0,17.9792,17.9927,17.9318,17.9318,52200.0
2013-10-18 14:30:00,26.51,26.52,26.47,26.49,62100.0,17.9386,17.9454,17.9115,17.9251,62100.0
2013-10-18 15:00:00,26.49,26.56,26.45,26.5,104850.0,17.9251,17.9724,17.898,17.9318,104850.0
2013-10-18 15:30:00,26.5,26.55,26.47,26.52,550500.0,17.9318,17.9657,17.9115,17.9454,550500.0
2013-10-21 09:30:00,26.54,26.63,26.42,26.56,52950.0,17.9589,18.0198,17.8777,17.9724,52950.0
2013-10-21 10:00:00,26.57,26.73,26.53,26.63,46500.0,17.9792,18.0875,17.9521,18.0198,46500.0
2013-10-21 10:30:00,26.65,26.75,26.62,26.75,82500.0,18.0333,18.101,18.013,18.101,82500.0
2013-10-21 11:00:00,26.75,26.8,26.74,26.79,41700.0,18.101,18.1348,18.0942,18.1281,41700.0
2013-10-21 11:30:00,26.81,26.82,26.73,26.77,26100.0,18.1416,18.1484,18.0875,18.1145,26100.0
2013-10-21 12:00:00,26.76,26.83,26.76,26.78,22200.0,18.1078,18.1551,18.1078,18.1213,22200.0
2013-10-21 12:30:00,26.79,26.81,26.76,26.77,28050.0,18.1281,18.1416,18.1078,18.1145,28050.0
2013-10-21 13:00:00,26.77,26.79,26.75,26.78,24150.0,18.1145,18.1281,18.101,18.1213,24150.0
2013-10-21 13:30:00,26.78,26.8,26.75,26.77,31650.0,18.1213,18.1348,18.101,18.1145,31650.0
2013-10-21 14:00:00,26.77,26.77,26.7,26.75,31950.0,18.1145,18.1145,18.0672,18.101,31950.0
2013-10-21 14:30:00,26.75,26.79,26.75,26.77,60450.0,18.101,18.1281,18.101,18.1145,60450.0
2013-10-21 15:00:00,26.77,26.77,26.71,26.74,84600.0,18.1145,18.1145,18.0739,18.0942,84600.0
2013-10-21 15:30:00,26.74,26.89,26.73,26.88,208200.0,18.0942,18.1957,18.0875,18.189,208200.0
2013-10-22 09:30:00,27.01,27.17,26.83,27.13,56100.0,18.2769,18.3852,18.1551,18.3581,56100.0
2013-10-22 10:00:00,27.12,27.29,27.12,27.24,70650.0,18.3514,18.4664,18.3514,18.4326,70650.0
2013-10-22 10:30:00,27.23,27.32,27.19,27.23,78000.0,18.4258,18.4867,18.3987,18.4258,78000.0
2013-10-22 11:00:00,27.21,27.26,27.19,27.26,86100.0,18.4123,18.4461,18.3987,18.4461,86100.0
2013-10-22 11:30:00,27.27,27.33,27.27,27.33,65250.0,18.4529,18.4935,18.4529,18.4935,65250.0
2013-10-22 12:00:00,27.33,27.35,27.28,27.29,115350.0,18.4935,18.507,18.4596,18.4664,115350.0
2013-10-22 12:30:00,27.29,27.36,27.27,27.35,103500.0,18.4664,18.5138,18.4529,18.507,103500.0
2013-10-22 13:00:00,27.35,27.43,27.32,27.41,101250.0,18.507,18.5611,18.4867,18.5476,101250.0
2013-10-22 13:30:00,27.41,27.51,27.39,27.47,68850.0,18.5476,18.6153,18.5341,18.5882,68850.0
2013-10-22 14:00:00,27.47,27.52,27.45,27.45,91950.0,18.5882,18.622,18.5747,18.5747,91950.0
2013-10-22 14:30:00,27.45,27.55,27.43,27.49,108450.0,18.5747,18.6423,18.5611,18.6017,108450.0
2013-10-22 15:00:00,27.49,27.5,27.45,27.46,162750.0,18.6017,18.6085,18.5747,18.5814,162750.0
2013-10-22 15:30:00,27.45,27.62,27.45,27.6,390900.0,18.5747,18.6897,18.5747,18.6762,390900.0
2013-10-23 09:30:00,27.58,27.67,27.51,27.67,61950.0,18.6626,18.7235,18.6153,18.7235,61950.0
2013-10-23 10:00:00,27.66,27.77,27.57,27.71,69150.0,18.7168,18.7912,18.6559,18.7506,69150.0
2013-10-23 10:30:00,27.72,27.75,27.55,27.57,151650.0,18.7574,18.7777,18.6423,18.6559,151650.0
2013-10-23 11:00:00,27.56,27.59,27.51,27.57,66750.0,18.6491,18.6694,18.6153,18.6559,66750.0
2013-10-23 11:30:00,27.57,27.61,27.54,27.61,60750.0,18.6559,18.6829,18.6356,18.6829,60750.0
2013-10-23 12:00:00,27.6,27.6,27.47,27.49,53700.0,18.6762,18.6762,18.5882,18.6017,53700.0
2013-10-23 12:30:00,27.49,27.56,27.47,27.55,42750.0,18.6017,18.6491,18.5882,18.6423,42750.0
2013-10-23 13:00:00,27.53,27.54,27.44,27.47,34350.0,18.6288,18.6356,18.5679,18.5882,34350.0
2013-10-23 13:30:00,27.46,27.47,27.39,27.42,29550.0,18.5814,18.5882,18.5341,18.5544,29550.0
2013-10-23 14:00:00,27.43,27.43,27.36,27.4,29700.0,18.5611,18.5611,18.5138,18.5408,29700.0
2013-10-23 14:30:00,27.4,27.47,27.39,27.42,41400.0,18.5408,18.5882,18.5341,18.5544,41400.0
2013-10-23 15:00:00,27.41,27.45,27.35,27.35,64950.0,18.5476,18.5747,18.507,18.507,64950.0
2013-10-23 15:30:00,27.35,27.41,27.35,27.39,135150.0,18.507,18.5476,18.507,18.5341,135150.0
2013-10-24 09:30:00,27.53,27.66,27.35,27.38,48600.0,18.6288,18.7168,18.507,18.5273,48600.0
2013-10-24 10:00:00,27.43,27.56,27.37,27.51,67200.0,18.5611,18.6491,18.5205,18.6153,67200.0
2013-10-24 10:30:00,27.51,27.67,27.51,27.67,51450.0,18.6153,18.7235,18.6153,18.7235,51450.0
2013-10-24 11:00:00,27.66,27.76,27.66,27.71,58200.0,18.7168,18.7845,18.7168,18.7506,58200.0
2013-10-24 11:30:00,27.71,27.71,27.61,27.61,22350.0,18.7506,18.7506,18.6829,18.6829,22350.0
2013-10-24 12:00:00,27.61,27.61,27.55,27.59,20550.0,18.6829,18.6829,18.6423,18.6694,20550.0
2013-10-24 12:30:00,27.59,27.61,27.53,27.59,19500.0,18.6694,18.6829,18.6288,18.6694,19500.0
2013-10-24 13:00:00,27.59,27.6,27.53,27.56,22050.0,18.6694,18.6762,18.6288,18.6491,22050.0
2013-10-24 13:30:00,27.57,27.57,27.53,27.55,18900.0,18.6559,18.6559,18.6288,18.6423,18900.0
2013-10-24 14:00:00,27.56,27.62,27.55,27.56,23700.0,18.6491,18.6897,18.6423,18.6491,23700.0
2013-10-24 14:30:00,27.56,27.65,27.55,27.65,37500.0,18.6491,18.71,18.6423,18.71,37500.0
2013-10-24 15:00:00,27.64,27.66,27.62,27.62,61200.0,18.7032,18.7168,18.6897,18.6897,61200.0
2013-10-24 15:30:00,27.63,27.65,27.59,27.61,202650.0,18.6965,18.71,18.6694,18.6829,202650.0
2013-10-25 09:30:00,27.73,27.79,27.46,27.71,99300.0,18.7641,18.8048,18.5814,18.7506,99300.0
2013-10-25 10:00:00,27.69,27.77,27.63,27.67,34800.0,18.7371,18.7912,18.6965,18.7235,34800.0
2013-10-25 10:30:00,27.67,27.83,27.67,27.81,26250.0,18.7235,18.8318,18.7235,18.8183,26250.0
2013-10-25 11:00:00,27.8,27.83,27.75,27.83,29850.0,18.8115,18.8318,18.7777,18.8318,29850.0
2013-10-25 11:30:00,27.83,27.83,27.75,27.79,20550.0,18.8318,18.8318,18.7777,18.8048,20550.0
2013-10-25 12:00:00,27.8,27.83,27.76,27.83,16800.0,18.8115,18.8318,18.7845,18.8318,16800.0
2013-10-25 12:30:00,27.83,27.87,27.79,27.84,19200.0,18.8318,18.8589,18.8048,18.8386,19200.0
2013-10-25 13:00:00,27.84,27.85,27.75,27.77,19050.0,18.8386,18.8454,18.7777,18.7912,19050.0
2013-10-25 13:30:00,27.76,27.8,27.73,27.73,41700.0,18.7845,18.8115,18.7641,18.7641,41700.0
2013-10-25 14:00:00,27.73,27.85,27.73,27.85,39300.0,18.7641,18.8454,18.7641,18.8454,39300.0
2013-10-25 14:30:00,27.85,27.91,27.83,27.83,61800.0,18.8454,18.886,18.8318,18.8318,61800.0
2013-10-25 15:00:00,27.83,27.91,27.81,27.9,70050.0,18.8318,18.886,18.8183,18.8792,70050.0
2013-10-25 15:30:00,27.91,28.04,27.89,28.02,217500.0,18.886,18.9739,18.8724,18.9604,217500.0
2013-10-28 09:30:00,27.97,28.15,27.88,28.03,33300.0,18.9266,19.0484,18.8657,18.9672,33300.0
2013-10-28 10:00:00,28.07,28.11,27.97,27.98,23250.0,18.9942,19.0213,18.9266,18.9333,23250.0
2013-10-28 10:30:00,27.97,28.03,27.87,27.95,70200.0,18.9266,18.9672,18.8589,18.913,70200.0
2013-10-28 11:00:00,27.95,28.03,27.94,28.01,38550.0,18.913,18.9672,18.9063,18.9536,38550.0
2013-10-28 11:30:00,28.03,28.09,28.01,28.08,33300.0,18.9672,19.0078,18.9536,19.001,33300.0
2013-10-28 12:00:00,28.08,28.08,27.97,27.97,38400.0,19.001,19.001,18.9266,18.9266,38400.0
2013-10-28 12:30:00,27.97,28.0,27.93,27.99,31350.0,18.9266,18.9469,18.8995,18.9401,31350.0
2013-10-28 13:00:00,27.99,28.07,27.99,28.04,45000.0,18.9401,18.9942,18.9401,18.9739,45000.0
2013-10-28 13:30:00,28.03,28.07,28.03,28.03,25500.0,18.9672,18.9942,18.9672,18.9672,25500.0
2013-10-28 14:00:00,28.04,28.13,28.03,28.12,49500.0,18.9739,19.0348,18.9672,19.0281,49500.0
2013-10-28 14:30:00,28.12,28.19,28.1,28.15,46950.0,19.0281,19.0754,19.0145,19.0484,46950.0
2013-10-28 15:00:00,28.15,28.15,28.01,28.03,108600.0,19.0484,19.0484,18.9536,18.9672,108600.0
2013-10-28 15:30:00,28.02,28.11,28.01,28.11,111450.0,18.9604,19.0213,18.9536,19.0213,111450.0
2013-10-29 09:30:00,28.11,28.15,27.93,28.12,44700.0,19.0213,19.0484,18.8995,19.0281,44700.0
2013-10-29 10:00:00,28.1,28.13,28.08,28.09,17250.0,19.0145,19.0348,19.001,19.0078,17250.0
2013-10-29 10:30:00,28.07,28.09,27.97,27.97,60750.0,18.9942,19.0078,18.9266,18.9266,60750.0
2013-10-29 11:00:00,27.95,27.97,27.86,27.87,39300.0,18.913,18.9266,18.8521,18.8589,39300.0
2013-10-29 11:30:00,27.87,27.95,27.84,27.93,59400.0,18.8589,18.913,18.8386,18.8995,59400.0
2013-10-29 12:00:00,27.96,28.01,27.95,28.0,25950.0,18.9198,18.9536,18.913,18.9469,25950.0
2013-10-29 12:30:00,28.0,28.05,27.97,28.03,15150.0,18.9469,18.9807,18.9266,18.9672,15150.0
2013-10-29 13:00:00,28.03,28.03,27.95,27.97,22500.0,18.9672,18.9672,18.913,18.9266,22500.0
2013-10-29 13:30:00,27.97,27.97,27.95,27.95,22650.0,18.9266,18.9266,18.913,18.913,22650.0
2013-10-29 14:00:00,27.95,27.98,27.89,27.93,42900.0,18.913,18.9333,18.8724,18.8995,42900.0
2013-10-29 14:30:00,27.93,28.01,27.93,28.0,31500.0,18.8995,18.9536,18.8995,18.9469,31500.0
2013-10-29 15:00:00,28.0,28.01,27.97,27.98,47250.0,18.9469,18.9536,18.9266,18.9333,47250.0
2013-10-29 15:30:00,27.97,28.06,27.95,28.06,117900.0,18.9266,18.9875,18.913,18.9875,117900.0
2013-10-30 09:30:00,28.01,28.13,27.91,28.01,55800.0,18.9536,19.0348,18.886,18.9536,55800.0
2013-10-30 10:00:00,28.03,28.06,27.95,28.03,46800.0,18.9672,18.9875,18.913,18.9672,46800.0
2013-10-30 10:30:00,28.01,28.07,27.96,28.01,36300.0,18.9536,18.9942,18.9198,18.9536,36300.0
2013-10-30 11:00:00,28.02,28.02,27.94,27.94,59550.0,18.9604,18.9604,18.9063,18.9063,59550.0
2013-10-30 11:30:00,27.92,27.93,27.87,27.89,17850.0,18.8927,18.8995,18.8589,18.8724,17850.0
2013-10-30 12:00:00,27.86,27.87,27.81,27.83,23700.0,18.8521,18.8589,18.8183,18.8318,23700.0
2013-10-30 12:30:00,27.85,27.87,27.79,27.82,81600.0,18.8454,18.8589,18.8048,18.8251,81600.0
2013-10-30 13:00:00,27.81,27.82,27.75,27.76,27000.0,18.8183,18.8251,18.7777,18.7845,27000.0
2013-10-30 13:30:00,27.75,27.87,27.75,27.8,29400.0,18.7777,18.8589,18.7777,18.8115,29400.0
2013-10-30 14:00:00,27.82,27.88,27.67,27.71,54150.0,18.8251,18.8657,18.7235,18.7506,54150.0
2013-10-30 14:30:00,27.71,27.79,27.69,27.77,41250.0,18.7506,18.8048,18.7371,18.7912,41250.0
2013-10-30 15:00:00,27.76,27.79,27.69,27.73,55650.0,18.7845,18.8048,18.7371,18.7641,55650.0
2013-10-30 15:30:00,27.73,27.77,27.65,27.66,178200.0,18.7641,18.7912,18.71,18.7168,178200.0
2013-10-31 09:30:00,27.65,27.77,27.57,27.62,49950.0,18.71,18.7912,18.6559,18.6897,49950.0
2013-10-31 10:00:00,27.61,27.62,27.41,27.49,30000.0,18.6829,18.6897,18.5476,18.6017,30000.0
2013-10-31 10:30:00,27.47,27.63,27.39,27.59,24600.0,18.5882,18.6965,18.5341,18.6694,24600.0
2013-10-31 11:00:00,27.6,27.7,27.58,27.67,21000.0,18.6762,18.7438,18.6626,18.7235,21000.0
2013-10-31 11:30:00,27.72,27.73,27.62,27.68,20250.0,18.7574,18.7641,18.6897,18.7303,20250.0
2013-10-31 12:00:00,27.69,27.73,27.63,27.67,22650.0,18.7371,18.7641,18.6965,18.7235,22650.0
2013-10-31 12:30:00,27.67,27.71,27.63,27.69,28950.0,18.7235,18.7506,18.6965,18.7371,28950.0
2013-10-31 13:00:00,27.69,27.73,27.66,27.68,29250.0,18.7371,18.7641,18.7168,18.7303,29250.0
2013-10-31 13:30:00,27.69,27.71,27.66,27.71,23550.0,18.7371,18.7506,18.7168,18.7506,23550.0
2013-10-31 14:00:00,27.72,27.87,27.72,27.85,33000.0,18.7574,18.8589,18.7574,18.8454,33000.0
2013-10-31 14:30:00,27.86,27.87,27.74,27.75,45150.0,18.8521,18.8589,18.7709,18.7777,45150.0
2013-10-31 15:00:00,27.73,27.73,27.64,27.65,59250.0,18.7641,18.7641,18.7032,18.71,59250.0
2013-10-31 15:30:00,27.63,27.67,27.57,27.57,202650.0,18.6965,18.7235,18.6559,18.6559,202650.0
2013-11-01 09:30:00,27.67,27.81,27.65,27.8,38250.0,18.7235,18.8183,18.71,18.8115,38250.0
2013-11-01 10:00:00,27.75,27.83,27.7,27.73,45150.0,18.7777,18.8318,18.7438,18.7641,45150.0
2013-11-01 10:30:00,27.73,27.75,27.63,27.69,20550.0,18.7641,18.7777,18.6965,18.7371,20550.0
2013-11-01 11:00:00,27.68,27.72,27.61,27.69,52800.0,18.7303,18.7574,18.6829,18.7371,52800.0
2013-11-01 11:30:00,27.7,27.76,27.68,27.71,30450.0,18.7438,18.7845,18.7303,18.7506,30450.0
2013-11-01 12:00:00,27.69,27.72,27.61,27.67,15300.0,18.7371,18.7574,18.6829,18.7235,15300.0
2013-11-01 12:30:00,27.67,27.72,27.63,27.63,14700.0,18.7235,18.7574,18.6965,18.6965,14700.0
2013-11-01 13:00:00,27.63,27.71,27.59,27.71,16800.0,18.6965,18.7506,18.6694,18.7506,16800.0
2013-11-01 13:30:00,27.71,27.74,27.67,27.71,19200.0,18.7506,18.7709,18.7235,18.7506,19200.0
2013-11-01 14:00:00,27.73,27.78,27.71,27.74,28050.0,18.7641,18.798,18.7506,18.7709,28050.0
2013-11-01 14:30:00,27.74,27.79,27.69,27.69,31200.0,18.7709,18.8048,18.7371,18.7371,31200.0
2013-11-01 15:00:00,27.69,27.72,27.6,27.61,79800.0,18.7371,18.7574,18.6762,18.6829,79800.0
2013-11-01 15:30:00,27.61,27.67,27.59,27.61,203550.0,18.6829,18.7235,18.6694,18.6829,203550.0
2013-11-04 09:30:00,27.71,27.71,27.51,27.51,16350.0,18.7506,18.7506,18.6153,18.6153,16350.0
2013-11-04 10:00:00,27.53,27.56,27.49,27.5,10050.0,18.6288,18.6491,18.6017,18.6085,10050.0
2013-11-04 10:30:00,27.51,27.58,27.47,27.47,151050.0,18.6153,18.6626,18.5882,18.5882,151050.0
2013-11-04 11:00:00,27.47,27.55,27.43,27.55,12900.0,18.5882,18.6423,18.5611,18.6423,12900.0
2013-11-04 11:30:00,27.59,27.69,27.57,27.67,19050.0,18.6694,18.7371,18.6559,18.7235,19050.0
2013-11-04 12:00:00,27.65,27.67,27.65,27.66,10050.0,18.71,18.7235,18.71,18.7168,10050.0
2013-11-04 12:30:00,27.67,27.71,27.66,27.7,13500.0,18.7235,18.7506,18.7168,18.7438,13500.0
2013-11-04 13:00:00,27.7,27.77,27.7,27.73,15750.0,18.7438,18.7912,18.7438,18.7641,15750.0
2013-11-04 13:30:00,27.75,27.87,27.75,27.87,14400.0,18.7777,18.8589,18.7777,18.8589,14400.0
2013-11-04 14:00:00,27.87,27.88,27.81,27.87,36300.0,18.8589,18.8657,18.8183,18.8589,36300.0
2013-11-04 14:30:00,27.87,27.91,27.85,27.85,44550.0,18.8589,18.886,18.8454,18.8454,44550.0
2013-11-04 15:00:00,27.85,27.86,27.79,27.84,66300.0,18.8454,18.8521,18.8048,18.8386,66300.0
2013-11-04 15:30:00,27.83,27.85,27.77,27.79,126450.0,18.8318,18.8454,18.7912,18.8048,126450.0
2013-11-05 09:30:00,27.66,27.69,27.55,27.59,45150.0,18.7168,18.7371,18.6423,18.6694,45150.0
2013-11-05 10:00:00,27.57,27.62,27.43,27.62,57300.0,18.6559,18.6897,18.5611,18.6897,57300.0
2013-11-05 10:30:00,27.61,27.69,27.57,27.65,29550.0,18.6829,18.7371,18.6559,18.71,29550.0
2013-11-05 11:00:00,27.65,27.69,27.61,27.65,133050.0,18.71,18.7371,18.6829,18.71,133050.0
2013-11-05 11:30:00,27.65,27.71,27.61,27.63,22650.0,18.71,18.7506,18.6829,18.6965,22650.0
2013-11-05 12:00:00,27.63,27.67,27.61,27.65,20550.0,18.6965,18.7235,18.6829,18.71,20550.0
2013-11-05 12:30:00,27.65,27.68,27.61,27.62,28950.0,18.71,18.7303,18.6829,18.6897,28950.0
2013-11-05 13:00:00,27.63,27.67,27.57,27.58,24750.0,18.6965,18.7235,18.6559,18.6626,24750.0
2013-11-05 13:30:00,27.59,27.6,27.53,27.54,27450.0,18.6694,18.6762,18.6288,18.6356,27450.0
2013-11-05 14:00:00,27.53,27.56,27.5,27.53,27750.0,18.6288,18.6491,18.6085,18.6288,27750.0
2013-11-05 14:30:00,27.53,27.55,27.5,27.5,39150.0,18.6288,18.6423,18.6085,18.6085,39150.0
2013-11-05 15:00:00,27.5,27.54,27.44,27.45,58350.0,18.6085,18.6356,18.5679,18.5747,58350.0
2013-11-05 15:30:00,27.45,27.45,27.33,27.34,182850.0,18.5747,18.5747,18.4935,18.5002,182850.0
2013-11-06 09:30:00,27.51,27.83,27.46,27.79,87150.0,18.6153,18.8318,18.5814,18.8048,87150.0
2013-11-06 10:00:00,27.79,27.89,27.75,27.84,43800.0,18.8048,18.8724,18.7777,18.8386,43800.0
2013-11-06 10:30:00,27.82,27.84,27.74,27.77,13350.0,18.8251,18.8386,18.7709,18.7912,13350.0
2013-11-06 11:00:00,27.77,27.77,27.71,27.71,26850.0,18.7912,18.7912,18.7506,18.7506,26850.0
2013-11-06 11:30:00,27.73,27.79,27.67,27.74,11100.0,18.7641,18.8048,18.7235,18.7709,11100.0
2013-11-06 12:00:00,27.73,27.83,27.73,27.81,34500.0,18.7641,18.8318,18.7641,18.8183,34500.0
2013-11-06 12:30:00,27.82,27.82,27.73,27.75,12900.0,18.8251,18.8251,18.7641,18.7777,12900.0
2013-11-06 13:00:00,27.74,27.77,27.71,27.77,11850.0,18.7709,18.7912,18.7506,18.7912,11850.0
2013-11-06 13:30:00,27.78,27.82,27.75,27.77,11550.0,18.798,18.8251,18.7777,18.7912,11550.0
2013-11-06 14:00:00,27.77,27.77,27.68,27.72,19500.0,18.7912,18.7912,18.7303,18.7574,19500.0
2013-11-06 14:30:00,27.73,27.78,27.7,27.74,72150.0,18.7641,18.798,18.7438,18.7709,72150.0
2013-11-06 15:00:00,27.74,27.74,27.69,27.69,28200.0,18.7709,18.7709,18.7371,18.7371,28200.0
2013-11-06 15:30:00,27.68,27.77,27.67,27.76,94200.0,18.7303,18.7912,18.7235,18.7845,94200.0
2013-11-07 09:30:00,27.81,27.94,27.63,27.68,13350.0,18.8183,18.9063,18.6965,18.7303,13350.0
2013-11-07 10:00:00,27.68,27.71,27.61,27.69,17100.0,18.7303,18.7506,18.6829,18.7371,17100.0
2013-11-07 10:30:00,27.69,27.71,27.51,27.51,72900.0,18.7371,18.7506,18.6153,18.6153,72900.0
2013-11-07 11:00:00,27.5,27.53,27.42,27.45,27000.0,18.6085,18.6288,18.5544,18.5747,27000.0
2013-11-07 11:30:00,27.46,27.59,27.44,27.49,20700.0,18.5814,18.6694,18.5679,18.6017,20700.0
2013-11-07 12:00:00,27.48,27.53,27.47,27.47,10350.0,18.595,18.6288,18.5882,18.5882,10350.0
2013-11-07 12:30:00,27.49,27.5,27.44,27.47,19200.0,18.6017,18.6085,18.5679,18.5882,19200.0
2013-11-07 13:00:00,27.46,27.51,27.44,27.44,16350.0,18.5814,18.6153,18.5679,18.5679,16350.0
2013-11-07 13:30:00,27.45,27.47,27.33,27.37,9900.0,18.5747,18.5882,18.4935,18.5205,9900.0
2013-11-07 14:00:00,27.39,27.39,27.26,27.29,24450.0,18.5341,18.5341,18.4461,18.4664,24450.0
2013-11-07 14:30:00,27.28,27.39,27.25,27.37,17550.0,18.4596,18.5341,18.4393,18.5205,17550.0
2013-11-07 15:00:00,27.36,27.39,27.25,27.25,41250.0,18.5138,18.5341,18.4393,18.4393,41250.0
2013-11-07 15:30:00,27.25,27.31,27.2,27.26,168600.0,18.4393,18.4799,18.4055,18.4461,168600.0
2013-11-08 09:30:00,27.19,27.19,26.99,27.04,139950.0,18.3987,18.3987,18.2634,18.2972,139950.0
2013-11-08 10:00:00,27.03,27.03,26.83,26.95,200400.0,18.2905,18.2905,18.1551,18.2363,200400.0
2013-11-08 10:30:00,26.93,27.17,26.93,27.13,23850.0,18.2228,18.3852,18.2228,18.3581,23850.0
2013-11-08 11:00:00,27.13,27.34,27.13,27.34,17850.0,18.3581,18.5002,18.3581,18.5002,17850.0
2013-11-08 11:30:00,27.35,27.44,27.34,27.37,9600.0,18.507,18.5679,18.5002,18.5205,9600.0
2013-11-08 12:00:00,27.37,27.39,27.32,27.37,15000.0,18.5205,18.5341,18.4867,18.5205,15000.0
2013-11-08 12:30:00,27.33,27.37,27.33,27.35,10500.0,18.4935,18.5205,18.4935,18.507,10500.0
2013-11-08 13:00:00,27.36,27.51,27.35,27.51,12150.0,18.5138,18.6153,18.507,18.6153,12150.0
2013-11-08 13:30:00,27.47,27.48,27.39,27.39,12600.0,18.5882,18.595,18.5341,18.5341,12600.0
2013-11-08 14:00:00,27.41,27.43,27.37,27.41,13800.0,18.5476,18.5611,18.5205,18.5476,13800.0
2013-11-08 14:30:00,27.43,27.44,27.39,27.39,28950.0,18.5611,18.5679,18.5341,18.5341,28950.0
2013-11-08 15:00:00,27.39,27.39,27.31,27.33,47400.0,18.5341,18.5341,18.4799,18.4935,47400.0
2013-11-08 15:30:00,27.33,27.44,27.31,27.42,151050.0,18.4935,18.5679,18.4799,18.5544,151050.0
2013-11-11 09:30:00,27.45,27.6,27.31,27.31,204000.0,18.5747,18.6762,18.4799,18.4799,204000.0
2013-11-11 10:00:00,27.28,27.49,27.27,27.38,54150.0,18.4596,18.6017,18.4529,18.5273,54150.0
2013-11-11 10:30:00,27.37,27.58,27.37,27.58,14550.0,18.5205,18.6626,18.5205,18.6626,14550.0
2013-11-11 11:00:00,27.59,27.62,27.52,27.53,10500.0,18.6694,18.6897,18.622,18.6288,10500.0
2013-11-11 11:30:00,27.53,27.58,27.49,27.51,7350.0,18.6288,18.6626,18.6017,18.6153,7350.0
2013-11-11 12:00:00,27.49,27.51,27.44,27.48,7650.0,18.6017,18.6153,18.5679,18.595,7650.0
2013-11-11 12:30:00,27.49,27.53,27.39,27.49,68850.0,18.6017,18.6288,18.5341,18.6017,68850.0
2013-11-11 13:00:00,27.48,27.53,27.47,27.49,6450.0,18.595,18.6288,18.5882,18.6017,6450.0
2013-11-11 13:30:00,27.49,27.55,27.45,27.54,63300.0,18.6017,18.6423,18.5747,18.6356,63300.0
2013-11-11 14:00:00,27.53,27.55,27.51,27.52,8400.0,18.6288,18.6423,18.6153,18.622,8400.0
2013-11-11 14:30:00,27.51,27.57,27.51,27.56,12900.0,18.6153,18.6559,18.6153,18.6491,12900.0
2013-11-11 15:00:00,27.57,27.57,27.51,27.55,11100.0,18.6559,18.6559,18.6153,18.6423,11100.0
2013-11-11 15:30:00,27.55,27.57,27.51,27.53,74700.0,18.6423,18.6559,18.6153,18.6288,74700.0
2013-11-12 09:30:00,27.43,27.53,27.21,27.25,64050.0,18.5611,18.6288,18.4123,18.4393,64050.0
2013-11-12 10:00:00,27.24,27.26,27.13,27.16,79500.0,18.4326,18.4461,18.3581,18.3784,79500.0
2013-11-12 10:30:00,27.16,27.16,27.09,27.11,72450.0,18.3784,18.3784,18.3311,18.3446,72450.0
2013-11-12 11:00:00,27.11,27.15,27.11,27.13,48450.0,18.3446,18.3717,18.3446,18.3581,48450.0
2013-11-12 11:30:00,27.13,27.17,27.09,27.1,36450.0,18.3581,18.3852,18.3311,18.3378,36450.0
2013-11-12 12:00:00,27.1,27.11,26.94,26.94,39600.0,18.3378,18.3446,18.2296,18.2296,39600.0
2013-11-12 12:30:00,26.93,26.99,26.89,26.97,31950.0,18.2228,18.2634,18.1957,18.2499,31950.0
2013-11-12 13:00:00,26.97,26.99,26.95,26.96,46050.0,18.2499,18.2634,18.2363,18.2431,46050.0
2013-11-12 13:30:00,26.93,26.94,26.87,26.92,45600.0,18.2228,18.2296,18.1822,18.216,45600.0
2013-11-12 14:00:00,26.91,26.99,26.9,26.96,76800.0,18.2093,18.2634,18.2025,18.2431,76800.0
2013-11-12 14:30:00,26.96,27.0,26.95,26.98,62400.0,18.2431,18.2702,18.2363,18.2566,62400.0
2013-11-12 15:00:00,26.99,27.0,26.93,26.94,95700.0,18.2634,18.2702,18.2228,18.2296,95700.0
2013-11-12 15:30:00,26.94,26.97,26.89,26.95,208650.0,18.2296,18.2499,18.1957,18.2363,208650.0
2013-11-13 09:30:00,26.84,27.0,26.76,26.97,36150.0,18.1619,18.2702,18.1078,18.2499,36150.0
2013-11-13 10:00:00,27.01,27.23,27.01,27.19,44700.0,18.2769,18.4258,18.2769,18.3987,44700.0
2013-11-13 10:30:00,27.15,27.21,27.09,27.15,67950.0,18.3717,18.4123,18.3311,18.3717,67950.0
2013-11-13 11:00:00,27.17,27.19,27.13,27.15,31050.0,18.3852,18.3987,18.3581,18.3717,31050.0
2013-11-13 11:30:00,27.13,27.15,27.05,27.15,31650.0,18.3581,18.3717,18.304,18.3717,31650.0
2013-11-13 12:00:00,27.15,27.17,27.06,27.17,17700.0,18.3717,18.3852,18.3108,18.3852,17700.0
2013-11-13 12:30:00,27.15,27.27,27.09,27.24,10050.0,18.3717,18.4529,18.3311,18.4326,10050.0
2013-11-13 13:00:00,27.23,27.27,27.23,27.25,17850.0,18.4258,18.4529,18.4258,18.4393,17850.0
2013-11-13 13:30:00,27.26,27.27,27.21,27.23,29700.0,18.4461,18.4529,18.4123,18.4258,29700.0
2013-11-13 14:00:00,27.25,27.32,27.23,27.31,45000.0,18.4393,18.4867,18.4258,18.4799,45000.0
2013-11-13 14:30:00,27.29,27.31,27.25,27.25,21300.0,18.4664,18.4799,18.4393,18.4393,21300.0
2013-11-13 15:00:00,27.25,27.27,27.21,27.26,28800.0,18.4393,18.4529,18.4123,18.4461,28800.0
2013-11-13 15:30:00,27.26,27.37,27.25,27.36,81300.0,18.4461,18.5205,18.4393,18.5138,81300.0
2013-11-14 09:30:00,27.39,27.43,27.29,27.33,14100.0,18.5341,18.5611,18.4664,18.4935,14100.0
2013-11-14 10:00:00,27.35,27.47,27.29,27.39,15600.0,18.507,18.5882,18.4664,18.5341,15600.0
2013-11-14 10:30:00,27.39,27.54,27.36,27.54,15750.0,18.5341,18.6356,18.5138,18.6356,15750.0
2013-11-14 11:00:00,27.53,27.61,27.53,27.57,16650.0,18.6288,18.6829,18.6288,18.6559,16650.0
2013-11-14 11:30:00,27.58,27.58,27.51,27.55,4650.0,18.6626,18.6626,18.6153,18.6423,4650.0
2013-11-14 12:00:00,27.53,27.55,27.49,27.5,14700.0,18.6288,18.6423,18.6017,18.6085,14700.0
2013-11-14 12:30:00,27.51,27.52,27.46,27.46,5700.0,18.6153,18.622,18.5814,18.5814,5700.0
2013-11-14 13:00:00,27.45,27.47,27.43,27.45,10200.0,18.5747,18.5882,18.5611,18.5747,10200.0
2013-11-14 13:30:00,27.43,27.44,27.35,27.35,15150.0,18.5611,18.5679,18.507,18.507,15150.0
2013-11-14 14:00:00,27.36,27.43,27.36,27.4,18150.0,18.5138,18.5611,18.5138,18.5408,18150.0
2013-11-14 14:30:00,27.41,27.43,27.36,27.39,11850.0,18.5476,18.5611,18.5138,18.5341,11850.0
2013-11-14 15:00:00,27.4,27.42,27.36,27.4,13350.0,18.5408,18.5544,18.5138,18.5408,13350.0
2013-11-14 15:30:00,27.4,27.46,27.39,27.44,57300.0,18.5408,18.5814,18.5341,18.5679,57300.0
2013-11-15 09:30:00,27.43,27.51,27.4,27.44,20250.0,18.5611,18.6153,18.5408,18.5679,20250.0
2013-11-15 10:00:00,27.45,27.48,27.22,27.3,81000.0,18.5747,18.595,18.419,18.4732,81000.0
2013-11-15 10:30:00,27.33,27.33,27.27,27.29,11250.0,18.4935,18.4935,18.4529,18.4664,11250.0
2013-11-15 11:00:00,27.27,27.3,27.27,27.27,20700.0,18.4529,18.4732,18.4529,18.4529,20700.0
2013-11-15 11:30:00,27.27,27.32,27.18,27.19,20100.0,18.4529,18.4867,18.392,18.3987,20100.0
2013-11-15 12:00:00,27.21,27.21,27.17,27.17,14850.0,18.4123,18.4123,18.3852,18.3852,14850.0
2013-11-15 12:30:00,27.19,27.21,27.15,27.18,13650.0,18.3987,18.4123,18.3717,18.392,13650.0
2013-11-15 13:00:00,27.19,27.23,27.17,27.23,14100.0,18.3987,18.4258,18.3852,18.4258,14100.0
2013-11-15 13:30:00,27.24,27.29,27.24,27.28,11250.0,18.4326,18.4664,18.4326,18.4596,11250.0
2013-11-15 14:00:00,27.27,27.37,27.27,27.36,21300.0,18.4529,18.5205,18.4529,18.5138,21300.0
2013-11-15 14:30:00,27.37,27.38,27.35,27.36,16800.0,18.5205,18.5273,18.507,18.5138,16800.0
2013-11-15 15:00:00,27.35,27.41,27.35,27.38,25350.0,18.507,18.5476,18.507,18.5273,25350.0
2013-11-15 15:30:00,27.38,27.46,27.35,27.45,80700.0,18.5273,18.5814,18.507,18.5747,80700.0
2013-11-18 09:30:00,27.43,27.45,27.29,27.31,15750.0,18.5611,18.5747,18.4664,18.4799,15750.0
2013-11-18 10:00:00,27.31,27.52,27.31,27.44,30000.0,18.4799,18.622,18.4799,18.5679,30000.0
2013-11-18 10:30:00,27.45,27.51,27.41,27.45,32700.0,18.5747,18.6153,18.5476,18.5747,32700.0
2013-11-18 11:00:00,27.46,27.55,27.43,27.52,26700.0,18.5814,18.6423,18.5611,18.622,26700.0
2013-11-18 11:30:00,27.53,27.53,27.42,27.47,29700.0,18.6288,18.6288,18.5544,18.5882,29700.0
2013-11-18 12:00:00,27.49,27.49,27.42,27.45,22200.0,18.6017,18.6017,18.5544,18.5747,22200.0
2013-11-18 12:30:00,27.46,27.5,27.44,27.45,67950.0,18.5814,18.6085,18.5679,18.5747,67950.0
2013-11-18 13:00:00,27.45,27.5,27.38,27.43,48750.0,18.5747,18.6085,18.5273,18.5611,48750.0
2013-11-18 13:30:00,27.45,27.47,27.38,27.41,39450.0,18.5747,18.5882,18.5273,18.5476,39450.0
2013-11-18 14:00:00,27.41,27.42,27.37,27.4,36300.0,18.5476,18.5544,18.5205,18.5408,36300.0
2013-11-18 14:30:00,27.4,27.4,27.28,27.3,98400.0,18.5408,18.5408,18.4596,18.4732,98400.0
2013-11-18 15:00:00,27.31,27.37,27.27,27.31,78750.0,18.4799,18.5205,18.4529,18.4799,78750.0
2013-11-18 15:30:00,27.31,27.31,27.23,27.29,162300.0,18.4799,18.4799,18.4258,18.4664,162300.0
2013-11-19 09:30:00,27.19,27.19,26.91,26.95,43350.0,18.3987,18.3987,18.2093,18.2363,43350.0
2013-11-19 10:00:00,27.03,27.3,27.01,27.28,73950.0,18.2905,18.4732,18.2769,18.4596,73950.0
2013-11-19 10:30:00,27.27,27.37,27.25,27.28,59400.0,18.4529,18.5205,18.4393,18.4596,59400.0
2013-11-19 11:00:00,27.27,27.31,27.09,27.13,38550.0,18.4529,18.4799,18.3311,18.3581,38550.0
2013-11-19 11:30:00,27.15,27.23,27.14,27.17,31350.0,18.3717,18.4258,18.3649,18.3852,31350.0
2013-11-19 12:00:00,27.17,27.3,27.17,27.3,27900.0,18.3852,18.4732,18.3852,18.4732,27900.0
2013-11-19 12:30:00,27.28,27.29,27.18,27.2,42450.0,18.4596,18.4664,18.392,18.4055,42450.0
2013-11-19 13:00:00,27.21,27.27,27.17,27.24,40500.0,18.4123,18.4529,18.3852,18.4326,40500.0
2013-11-19 13:30:00,27.23,27.25,27.1,27.11,51000.0,18.4258,18.4393,18.3378,18.3446,51000.0
2013-11-19 14:00:00,27.15,27.27,27.13,27.13,51000.0,18.3717,18.4529,18.3581,18.3581,51000.0
2013-11-19 14:30:00,27.15,27.22,27.1,27.12,35400.0,18.3717,18.419,18.3378,18.3514,35400.0
2013-11-19 15:00:00,27.11,27.2,27.11,27.17,60600.0,18.3446,18.4055,18.3446,18.3852,60600.0
2013-11-19 15:30:00,27.16,27.19,27.09,27.19,125550.0,18.3784,18.3987,18.3311,18.3987,125550.0
2013-11-20 09:30:00,27.19,27.31,27.11,27.26,35700.0,18.3987,18.4799,18.3446,18.4461,35700.0
2013-11-20 10:00:00,27.25,27.38,27.22,27.26,28650.0,18.4393,18.5273,18.419,18.4461,28650.0
2013-11-20 10:30:00,27.27,27.3,27.17,27.21,78600.0,18.4529,18.4732,18.3852,18.4123,78600.0
2013-11-20 11:00:00,27.17,27.27,27.17,27.21,34950.0,18.3852,18.4529,18.3852,18.4123,34950.0
2013-11-20 11:30:00,27.21,27.21,27.15,27.2,41700.0,18.4123,18.4123,18.3717,18.4055,41700.0
2013-11-20 12:00:00,27.18,27.23,27.15,27.19,41850.0,18.392,18.4258,18.3717,18.3987,41850.0
2013-11-20 12:30:00,27.19,27.22,27.17,27.19,34650.0,18.3987,18.419,18.3852,18.3987,34650.0
2013-11-20 13:00:00,27.19,27.26,27.17,27.26,34800.0,18.3987,18.4461,18.3852,18.4461,34800.0
2013-11-20 13:30:00,27.26,27.3,27.18,27.2,31350.0,18.4461,18.4732,18.392,18.4055,31350.0
2013-11-20 14:00:00,27.2,27.23,27.09,27.14,47400.0,18.4055,18.4258,18.3311,18.3649,47400.0
2013-11-20 14:30:00,27.15,27.15,27.01,27.06,28050.0,18.3717,18.3717,18.2769,18.3108,28050.0
2013-11-20 15:00:00,27.05,27.07,26.99,27.01,35850.0,18.304,18.3175,18.2634,18.2769,35850.0
2013-11-20 15:30:00,27.01,27.13,26.99,27.11,134550.0,18.2769,18.3581,18.2634,18.3446,134550.0
2013-11-21 09:30:00,27.11,27.16,27.01,27.16,41550.0,18.3446,18.3784,18.2769,18.3784,41550.0
2013-11-21 10:00:00,27.21,27.3,27.19,27.21,42600.0,18.4123,18.4732,18.3987,18.4123,42600.0
2013-11-21 10:30:00,27.22,27.32,27.21,27.29,25800.0,18.419,18.4867,18.4123,18.4664,25800.0
2013-11-21 11:00:00,27.31,27.32,27.23,27.3,29400.0,18.4799,18.4867,18.4258,18.4732,29400.0
2013-11-21 11:30:00,27.31,27.31,27.23,27.25,31350.0,18.4799,18.4799,18.4258,18.4393,31350.0
2013-11-21 12:00:00,27.25,27.25,27.15,27.15,27150.0,18.4393,18.4393,18.3717,18.3717,27150.0
2013-11-21 12:30:00,27.15,27.21,27.13,27.17,19500.0,18.3717,18.4123,18.3581,18.3852,19500.0
2013-11-21 13:00:00,27.17,27.26,27.17,27.25,18600.0,18.3852,18.4461,18.3852,18.4393,18600.0
2013-11-21 13:30:00,27.25,27.33,27.25,27.31,23700.0,18.4393,18.4935,18.4393,18.4799,23700.0
2013-11-21 14:00:00,27.3,27.32,27.23,27.23,37200.0,18.4732,18.4867,18.4258,18.4258,37200.0
2013-11-21 14:30:00,27.23,27.26,27.21,27.25,48150.0,18.4258,18.4461,18.4123,18.4393,48150.0
2013-11-21 15:00:00,27.25,27.26,27.21,27.21,50550.0,18.4393,18.4461,18.4123,18.4123,50550.0
2013-11-21 15:30:00,27.21,27.22,27.13,27.18,115350.0,18.4123,18.419,18.3581,18.392,115350.0
2013-11-22 09:30:00,27.2,27.2,27.01,27.17,18300.0,18.4055,18.4055,18.2769,18.3852,18300.0
2013-11-22 10:00:00,27.17,27.26,27.17,27.2,15150.0,18.3852,18.4461,18.3852,18.4055,15150.0
2013-11-22 10:30:00,27.19,27.27,27.19,27.23,16200.0,18.3987,18.4529,18.3987,18.4258,16200.0
2013-11-22 11:00:00,27.23,27.24,27.21,27.22,15450.0,18.4258,18.4326,18.4123,18.419,15450.0
2013-11-22 11:30:00,27.22,27.25,27.19,27.22,18300.0,18.419,18.4393,18.3987,18.419,18300.0
2013-11-22 12:00:00,27.21,27.22,27.17,27.2,13200.0,18.4123,18.419,18.3852,18.4055,13200.0
2013-11-22 12:30:00,27.2,27.22,27.17,27.2,12900.0,18.4055,18.419,18.3852,18.4055,12900.0
2013-11-22 13:00:00,27.2,27.29,27.19,27.27,28500.0,18.4055,18.4664,18.3987,18.4529,28500.0
2013-11-22 13:30:00,27.29,27.29,27.23,27.27,11100.0,18.4664,18.4664,18.4258,18.4529,11100.0
2013-11-22 14:00:00,27.26,27.3,27.26,27.3,19800.0,18.4461,18.4732,18.4461,18.4732,19800.0
2013-11-22 14:30:00,27.3,27.31,27.26,27.29,33600.0,18.4732,18.4799,18.4461,18.4664,33600.0
2013-11-22 15:00:00,27.29,27.33,27.27,27.27,29400.0,18.4664,18.4935,18.4529,18.4529,29400.0
2013-11-22 15:30:00,27.27,27.29,27.21,27.23,98100.0,18.4529,18.4664,18.4123,18.4258,98100.0
2013-11-25 09:30:00,27.35,27.35,27.25,27.28,19500.0,18.507,18.507,18.4393,18.4596,19500.0
2013-11-25 10:00:00,27.3,27.39,27.28,27.39,21450.0,18.4732,18.5341,18.4596,18.5341,21450.0
2013-11-25 10:30:00,27.39,27.44,27.37,27.43,41850.0,18.5341,18.5679,18.5205,18.5611,41850.0
2013-11-25 11:00:00,27.43,27.51,27.4,27.43,27900.0,18.5611,18.6153,18.5408,18.5611,27900.0
2013-11-25 11:30:00,27.43,27.48,27.42,27.48,22050.0,18.5611,18.595,18.5544,18.595,22050.0
2013-11-25 12:00:00,27.47,27.48,27.42,27.45,13500.0,18.5882,18.595,18.5544,18.5747,13500.0
2013-11-25 12:30:00,27.45,27.45,27.35,27.37,11250.0,18.5747,18.5747,18.507,18.5205,11250.0
2013-11-25 13:00:00,27.37,27.37,27.31,27.31,8550.0,18.5205,18.5205,18.4799,18.4799,8550.0
2013-11-25 13:30:00,27.31,27.37,27.28,27.32,20550.0,18.4799,18.5205,18.4596,18.4867,20550.0
2013-11-25 14:00:00,27.32,27.41,27.31,27.32,16050.0,18.4867,18.5476,18.4799,18.4867,16050.0
2013-11-25 14:30:00,27.32,27.35,27.25,27.25,15000.0,18.4867,18.507,18.4393,18.4393,15000.0
2013-11-25 15:00:00,27.25,27.25,27.17,27.19,41550.0,18.4393,18.4393,18.3852,18.3987,41550.0
2013-11-25 15:30:00,27.19,27.21,27.14,27.21,83700.0,18.3987,18.4123,18.3649,18.4123,83700.0
2013-11-26 09:30:00,27.11,27.11,26.9,26.92,45000.0,18.3446,18.3446,18.2025,18.216,45000.0
2013-11-26 10:00:00,26.94,26.99,26.84,26.84,25350.0,18.2296,18.2634,18.1619,18.1619,25350.0
2013-11-26 10:30:00,26.83,26.83,26.75,26.78,23550.0,18.1551,18.1551,18.101,18.1213,23550.0
2013-11-26 11:00:00,26.79,26.79,26.73,26.74,24300.0,18.1281,18.1281,18.0875,18.0942,24300.0
2013-11-26 11:30:00,26.74,26.81,26.73,26.81,16650.0,18.0942,18.1416,18.0875,18.1416,16650.0
2013-11-26 12:00:00,26.81,26.93,26.77,26.93,18600.0,18.1416,18.2228,18.1145,18.2228,18600.0
2013-11-26 12:30:00,26.91,26.96,26.89,26.9,124950.0,18.2093,18.2431,18.1957,18.2025,124950.0
2013-11-26 13:00:00,26.88,26.97,26.88,26.97,10500.0,18.189,18.2499,18.189,18.2499,10500.0
2013-11-26 13:30:00,26.97,27.05,26.95,27.05,17400.0,18.2499,18.304,18.2363,18.304,17400.0
2013-11-26 14:00:00,27.05,27.06,26.99,27.0,19650.0,18.304,18.3108,18.2634,18.2702,19650.0
2013-11-26 14:30:00,27.01,27.05,27.01,27.03,22800.0,18.2769,18.304,18.2769,18.2905,22800.0
2013-11-26 15:00:00,27.03,27.07,27.02,27.03,43350.0,18.2905,18.3175,18.2837,18.2905,43350.0
2013-11-26 15:30:00,27.03,27.06,26.99,27.01,117750.0,18.2905,18.3108,18.2634,18.2769,117750.0
2013-11-27 09:30:00,27.09,27.09,26.89,26.97,14850.0,18.3311,18.3311,18.1957,18.2499,14850.0
2013-11-27 10:00:00,27.01,27.01,26.95,26.95,13350.0,18.2769,18.2769,18.2363,18.2363,13350.0
2013-11-27 10:30:00,26.97,27.04,26.95,26.97,12300.0,18.2499,18.2972,18.2363,18.2499,12300.0
2013-11-27 11:00:00,26.99,26.99,26.88,26.92,19950.0,18.2634,18.2634,18.189,18.216,19950.0
2013-11-27 11:30:00,26.92,26.94,26.86,26.87,19350.0,18.216,18.2296,18.1754,18.1822,19350.0
2013-11-27 12:00:00,26.87,26.89,26.81,26.82,41100.0,18.1822,18.1957,18.1416,18.1484,41100.0
2013-11-27 12:30:00,26.83,26.87,26.8,26.8,20550.0,18.1551,18.1822,18.1348,18.1348,20550.0
2013-11-27 13:00:00,26.79,26.82,26.77,26.82,23250.0,18.1281,18.1484,18.1145,18.1484,23250.0
2013-11-27 13:30:00,26.82,26.89,26.82,26.88,25050.0,18.1484,18.1957,18.1484,18.189,25050.0
2013-11-27 14:00:00,26.87,26.89,26.83,26.87,26700.0,18.1822,18.1957,18.1551,18.1822,26700.0
2013-11-27 14:30:00,26.87,26.99,26.87,26.93,46950.0,18.1822,18.2634,18.1822,18.2228,46950.0
2013-11-27 15:00:00,26.93,26.94,26.89,26.93,46200.0,18.2228,18.2296,18.1957,18.2228,46200.0
2013-11-27 15:30:00,26.93,27.01,26.93,27.01,148350.0,18.2228,18.2769,18.2228,18.2769,148350.0
2013-11-29 09:30:00,27.08,27.3,27.02,27.15,43050.0,18.3243,18.4732,18.2837,18.3717,43050.0
2013-11-29 10:00:00,27.17,27.19,27.09,27.15,36750.0,18.3852,18.3987,18.3311,18.3717,36750.0
2013-11-29 10:30:00,27.12,27.21,27.11,27.21,27750.0,18.3514,18.4123,18.3446,18.4123,27750.0
2013-11-29 11:00:00,27.19,27.21,27.09,27.1,45150.0,18.3987,18.4123,18.3311,18.3378,45150.0
2013-11-29 11:30:00,27.09,27.09,27.0,27.03,19650.0,18.3311,18.3311,18.2702,18.2905,19650.0
2013-11-29 12:00:00,27.03,27.05,26.99,27.02,23250.0,18.2905,18.304,18.2634,18.2837,23250.0
2013-11-29 12:30:00,27.03,27.03,26.84,26.84,77700.0,18.2905,18.2905,18.1619,18.1619,77700.0
2013-12-02 09:30:00,26.91,27.21,26.63,26.83,60000.0,18.2093,18.4123,18.0198,18.1551,60000.0
2013-12-02 10:00:00,26.83,27.04,26.81,26.92,71700.0,18.1551,18.2972,18.1416,18.216,71700.0
2013-12-02 10:30:00,26.93,27.15,26.91,27.14,43350.0,18.2228,18.3717,18.2093,18.3649,43350.0
2013-12-02 11:00:00,27.15,27.27,27.15,27.25,48750.0,18.3717,18.4529,18.3717,18.4393,48750.0
2013-12-02 11:30:00,27.24,27.31,27.23,27.3,23100.0,18.4326,18.4799,18.4258,18.4732,23100.0
2013-12-02 12:00:00,27.29,27.37,27.27,27.33,27300.0,18.4664,18.5205,18.4529,18.4935,27300.0
2013-12-02 12:30:00,27.33,27.34,27.24,27.24,22200.0,18.4935,18.5002,18.4326,18.4326,22200.0
2013-12-02 13:00:00,27.24,27.26,27.19,27.25,29100.0,18.4326,18.4461,18.3987,18.4393,29100.0
2013-12-02 13:30:00,27.25,27.27,27.2,27.23,27000.0,18.4393,18.4529,18.4055,18.4258,27000.0
2013-12-02 14:00:00,27.23,27.25,27.12,27.14,34650.0,18.4258,18.4393,18.3514,18.3649,34650.0
2013-12-02 14:30:00,27.14,27.14,27.05,27.05,43500.0,18.3649,18.3649,18.304,18.304,43500.0
2013-12-02 15:00:00,27.05,27.1,27.03,27.03,51450.0,18.304,18.3378,18.2905,18.2905,51450.0
2013-12-02 15:30:00,27.04,27.09,26.99,27.02,110850.0,18.2972,18.3311,18.2634,18.2837,110850.0
2013-12-03 09:30:00,26.96,27.05,26.81,26.99,49800.0,18.2431,18.304,18.1416,18.2634,49800.0
2013-12-03 10:00:00,27.01,27.19,27.01,27.19,50850.0,18.2769,18.3987,18.2769,18.3987,50850.0
2013-12-03 10:30:00,27.2,27.31,27.19,27.27,58050.0,18.4055,18.4799,18.3987,18.4529,58050.0
2013-12-03 11:00:00,27.27,27.31,27.25,27.28,74100.0,18.4529,18.4799,18.4393,18.4596,74100.0
2013-12-03 11:30:00,27.27,27.3,27.21,27.21,36300.0,18.4529,18.4732,18.4123,18.4123,36300.0
2013-12-03 12:00:00,27.21,27.21,27.17,27.17,14550.0,18.4123,18.4123,18.3852,18.3852,14550.0
2013-12-03 12:30:00,27.17,27.19,27.15,27.17,16500.0,18.3852,18.3987,18.3717,18.3852,16500.0
2013-12-03 13:00:00,27.16,27.17,27.06,27.07,21450.0,18.3784,18.3852,18.3108,18.3175,21450.0
2013-12-03 13:30:00,27.07,27.09,27.04,27.06,19050.0,18.3175,18.3311,18.2972,18.3108,19050.0
2013-12-03 14:00:00,27.06,27.11,27.05,27.09,39600.0,18.3108,18.3446,18.304,18.3311,39600.0
2013-12-03 14:30:00,27.07,27.21,27.07,27.21,39150.0,18.3175,18.4123,18.3175,18.4123,39150.0
2013-12-03 15:00:00,27.21,27.21,27.17,27.18,51600.0,18.4123,18.4123,18.3852,18.392,51600.0
2013-12-03 15:30:00,27.18,27.19,27.14,27.16,88050.0,18.392,18.3987,18.3649,18.3784,88050.0
2013-12-04 09:30:00,27.09,27.15,26.87,26.92,27900.0,18.3311,18.3717,18.1822,18.216,27900.0
2013-12-04 10:00:00,26.93,27.1,26.93,27.03,174600.0,18.2228,18.3378,18.2228,18.2905,174600.0
2013-12-04 10:30:00,27.04,27.09,27.03,27.03,37200.0,18.2972,18.3311,18.2905,18.2905,37200.0
2013-12-04 11:00:00,27.05,27.07,27.01,27.03,20250.0,18.304,18.3175,18.2769,18.2905,20250.0
2013-12-04 11:30:00,27.08,27.08,27.0,27.02,11400.0,18.3243,18.3243,18.2702,18.2837,11400.0
2013-12-04 12:00:00,27.01,27.02,26.9,26.9,51750.0,18.2769,18.2837,18.2025,18.2025,51750.0
2013-12-04 12:30:00,26.9,26.93,26.85,26.85,39150.0,18.2025,18.2228,18.1687,18.1687,39150.0
2013-12-04 13:00:00,26.85,26.87,26.74,26.74,23250.0,18.1687,18.1822,18.0942,18.0942,23250.0
2013-12-04 13:30:00,26.73,26.74,26.67,26.73,20850.0,18.0875,18.0942,18.0469,18.0875,20850.0
2013-12-04 14:00:00,26.73,26.76,26.67,26.71,100950.0,18.0875,18.1078,18.0469,18.0739,100950.0
2013-12-04 14:30:00,26.71,26.84,26.69,26.84,61800.0,18.0739,18.1619,18.0604,18.1619,61800.0
2013-12-04 15:00:00,26.83,26.84,26.72,26.79,186750.0,18.1551,18.1619,18.0807,18.1281,186750.0
2013-12-04 15:30:00,26.79,26.84,26.75,26.79,148500.0,18.1281,18.1619,18.101,18.1281,148500.0
2013-12-05 09:30:00,26.8,26.8,26.47,26.51,48300.0,18.1348,18.1348,17.9115,17.9386,48300.0
2013-12-05 10:00:00,26.49,26.6,26.48,26.57,58950.0,17.9251,17.9995,17.9183,17.9792,58950.0
2013-12-05 10:30:00,26.58,26.61,26.5,26.57,36900.0,17.986,18.0063,17.9318,17.9792,36900.0
2013-12-05 11:00:00,26.57,26.63,26.47,26.49,61050.0,17.9792,18.0198,17.9115,17.9251,61050.0
2013-12-05 11:30:00,26.49,26.52,26.43,26.5,70950.0,17.9251,17.9454,17.8845,17.9318,70950.0
2013-12-05 12:00:00,26.51,26.58,26.49,26.57,35550.0,17.9386,17.986,17.9251,17.9792,35550.0
2013-12-05 12:30:00,26.57,26.7,26.55,26.67,25350.0,17.9792,18.0672,17.9657,18.0469,25350.0
2013-12-05 13:00:00,26.67,26.73,26.67,26.69,17250.0,18.0469,18.0875,18.0469,18.0604,17250.0
2013-12-05 13:30:00,26.68,26.73,26.64,26.65,27750.0,18.0536,18.0875,18.0266,18.0333,27750.0
2013-12-05 14:00:00,26.65,26.74,26.65,26.72,40350.0,18.0333,18.0942,18.0333,18.0807,40350.0
2013-12-05 14:30:00,26.72,26.79,26.71,26.73,66600.0,18.0807,18.1281,18.0739,18.0875,66600.0
2013-12-05 15:00:00,26.73,26.77,26.72,26.75,68400.0,18.0875,18.1145,18.0807,18.101,68400.0
2013-12-05 15:30:00,26.75,26.83,26.75,26.82,152250.0,18.101,18.1551,18.101,18.1484,152250.0
2013-12-06 09:30:00,26.72,26.99,26.72,26.88,57750.0,18.0807,18.2634,18.0807,18.189,57750.0
2013-12-06 10:00:00,26.91,27.16,26.91,27.05,49350.0,18.2093,18.3784,18.2093,18.304,49350.0
2013-12-06 10:30:00,27.04,27.05,26.88,26.9,22950.0,18.2972,18.304,18.189,18.2025,22950.0
2013-12-06 11:00:00,26.92,26.93,26.87,26.87,34200.0,18.216,18.2228,18.1822,18.1822,34200.0
2013-12-06 11:30:00,26.88,26.94,26.85,26.91,27600.0,18.189,18.2296,18.1687,18.2093,27600.0
2013-12-06 12:00:00,26.91,26.93,26.67,26.83,206100.0,18.2093,18.2228,18.0469,18.1551,206100.0
2013-12-06 12:30:00,26.83,26.87,26.82,26.86,56250.0,18.1551,18.1822,18.1484,18.1754,56250.0
2013-12-06 13:00:00,26.86,26.86,26.81,26.83,36750.0,18.1754,18.1754,18.1416,18.1551,36750.0
2013-12-06 13:30:00,26.83,26.92,26.83,26.91,46800.0,18.1551,18.216,18.1551,18.2093,46800.0
2013-12-06 14:00:00,26.92,27.07,26.92,27.07,25050.0,18.216,18.3175,18.216,18.3175,25050.0
2013-12-06 14:30:00,27.07,27.1,27.04,27.05,23100.0,18.3175,18.3378,18.2972,18.304,23100.0
2013-12-06 15:00:00,27.04,27.04,26.99,27.04,53400.0,18.2972,18.2972,18.2634,18.2972,53400.0
2013-12-06 15:30:00,27.03,27.11,27.02,27.07,157650.0,18.2905,18.3446,18.2837,18.3175,157650.0
2013-12-09 09:30:00,27.08,27.19,27.01,27.11,49950.0,18.3243,18.3987,18.2769,18.3446,49950.0
2013-12-09 10:00:00,27.15,27.19,27.09,27.1,39600.0,18.3717,18.3987,18.3311,18.3378,39600.0
2013-12-09 10:30:00,27.1,27.2,26.98,27.19,116850.0,18.3378,18.4055,18.2566,18.3987,116850.0
2013-12-09 11:00:00,27.19,27.31,27.19,27.31,76350.0,18.3987,18.4799,18.3987,18.4799,76350.0
2013-12-09 11:30:00,27.29,27.39,27.29,27.39,47850.0,18.4664,18.5341,18.4664,18.5341,47850.0
2013-12-09 12:00:00,27.37,27.39,27.33,27.39,43350.0,18.5205,18.5341,18.4935,18.5341,43350.0
2013-12-09 12:30:00,27.37,27.43,27.34,27.37,45750.0,18.5205,18.5611,18.5002,18.5205,45750.0
2013-12-09 13:00:00,27.37,27.41,27.35,27.39,27450.0,18.5205,18.5476,18.507,18.5341,27450.0
2013-12-09 13:30:00,27.4,27.41,27.32,27.33,36000.0,18.5408,18.5476,18.4867,18.4935,36000.0
2013-12-09 14:00:00,27.33,27.34,27.25,27.27,36600.0,18.4935,18.5002,18.4393,18.4529,36600.0
2013-12-09 14:30:00,27.27,27.3,27.22,27.22,46050.0,18.4529,18.4732,18.419,18.419,46050.0
2013-12-09 15:00:00,27.23,27.26,27.19,27.21,44100.0,18.4258,18.4461,18.3987,18.4123,44100.0
2013-12-09 15:30:00,27.21,27.29,27.21,27.24,146700.0,18.4123,18.4664,18.4123,18.4326,146700.0
2013-12-10 09:30:00,27.09,27.21,27.03,27.1,61950.0,18.3311,18.4123,18.2905,18.3378,61950.0
2013-12-10 10:00:00,27.11,27.25,27.06,27.22,57600.0,18.3446,18.4393,18.3108,18.419,57600.0
2013-12-10 10:30:00,27.23,27.33,27.23,27.29,65250.0,18.4258,18.4935,18.4258,18.4664,65250.0
2013-12-10 11:00:00,27.29,27.29,27.07,27.07,48150.0,18.4664,18.4664,18.3175,18.3175,48150.0
2013-12-10 11:30:00,27.1,27.11,27.03,27.04,38850.0,18.3378,18.3446,18.2905,18.2972,38850.0
2013-12-10 12:00:00,27.04,27.12,27.01,27.11,33450.0,18.2972,18.3514,18.2769,18.3446,33450.0
2013-12-10 12:30:00,27.11,27.13,27.07,27.11,27300.0,18.3446,18.3581,18.3175,18.3446,27300.0
2013-12-10 13:00:00,27.12,27.2,27.11,27.11,29850.0,18.3514,18.4055,18.3446,18.3446,29850.0
2013-12-10 13:30:00,27.11,27.11,27.01,27.02,39600.0,18.3446,18.3446,18.2769,18.2837,39600.0
2013-12-10 14:00:00,27.03,27.07,26.99,27.0,32250.0,18.2905,18.3175,18.2634,18.2702,32250.0
2013-12-10 14:30:00,27.01,27.01,26.95,26.98,64050.0,18.2769,18.2769,18.2363,18.2566,64050.0
2013-12-10 15:00:00,26.98,27.01,26.94,26.95,83850.0,18.2566,18.2769,18.2296,18.2363,83850.0
2013-12-10 15:30:00,26.96,27.0,26.92,26.93,159750.0,18.2431,18.2702,18.216,18.2228,159750.0
2013-12-11 09:30:00,26.95,26.95,26.69,26.7,54450.0,18.2363,18.2363,18.0604,18.0672,54450.0
2013-12-11 10:00:00,26.71,26.73,26.57,26.59,58650.0,18.0739,18.0875,17.9792,17.9927,58650.0
2013-12-11 10:30:00,26.61,26.62,26.5,26.6,40500.0,18.0063,18.013,17.9318,17.9995,40500.0
2013-12-11 11:00:00,26.6,26.65,26.53,26.59,39300.0,17.9995,18.0333,17.9521,17.9927,39300.0
2013-12-11 11:30:00,26.58,26.64,26.55,26.58,42900.0,17.986,18.0266,17.9657,17.986,42900.0
2013-12-11 12:00:00,26.57,26.59,26.49,26.54,29400.0,17.9792,17.9927,17.9251,17.9589,29400.0
2013-12-11 12:30:00,26.55,26.59,26.51,26.52,48450.0,17.9657,17.9927,17.9386,17.9454,48450.0
2013-12-11 13:00:00,26.53,26.59,26.52,26.57,39600.0,17.9521,17.9927,17.9454,17.9792,39600.0
2013-12-11 13:30:00,26.57,26.61,26.52,26.53,86850.0,17.9792,18.0063,17.9454,17.9521,86850.0
2013-12-11 14:00:00,26.53,26.54,26.45,26.46,59400.0,17.9521,17.9589,17.898,17.9048,59400.0
2013-12-11 14:30:00,26.45,26.46,26.4,26.4,76950.0,17.898,17.9048,17.8642,17.8642,76950.0
2013-12-11 15:00:00,26.41,26.41,26.32,26.32,95400.0,17.8709,17.8709,17.81,17.81,95400.0
2013-12-11 15:30:00,26.33,26.35,26.25,26.33,279000.0,17.8168,17.8303,17.7627,17.8168,279000.0
2013-12-12 09:30:00,26.12,26.3,26.06,26.25,75300.0,17.8004,17.9231,17.7596,17.889,75300.0
2013-12-12 10:00:00,26.24,26.24,26.09,26.16,57000.0,17.8822,17.8822,17.78,17.8277,57000.0
2013-12-12 10:30:00,26.17,26.32,26.13,26.32,52050.0,17.8345,17.9367,17.8073,17.9367,52050.0
2013-12-12 11:00:00,26.32,26.41,26.31,26.35,43200.0,17.9367,17.9981,17.9299,17.9572,43200.0
2013-12-12 11:30:00,26.35,26.49,26.35,26.49,35850.0,17.9572,18.0526,17.9572,18.0526,35850.0
2013-12-12 12:00:00,26.49,26.5,26.41,26.42,39000.0,18.0526,18.0594,17.9981,18.0049,39000.0
2013-12-12 12:30:00,26.43,26.47,26.42,26.47,35850.0,18.0117,18.039,18.0049,18.039,35850.0
2013-12-12 13:00:00,26.47,26.6,26.47,26.57,49500.0,18.039,18.1276,18.039,18.1071,49500.0
2013-12-12 13:30:00,26.57,26.57,26.49,26.53,52800.0,18.1071,18.1071,18.0526,18.0799,52800.0
2013-12-12 14:00:00,26.53,26.57,26.52,26.55,79950.0,18.0799,18.1071,18.073,18.0935,79950.0
2013-12-12 14:30:00,26.56,26.56,26.48,26.53,136950.0,18.1003,18.1003,18.0458,18.0799,136950.0
2013-12-12 15:00:00,26.52,26.53,26.48,26.51,109500.0,18.073,18.0799,18.0458,18.0662,109500.0
2013-12-12 15:30:00,26.51,26.52,26.44,26.49,238350.0,18.0662,18.073,18.0185,18.0526,238350.0
2013-12-13 09:30:00,26.59,26.61,26.39,26.41,85650.0,18.1207,18.1344,17.9844,17.9981,85650.0
2013-12-13 10:00:00,26.4,26.47,26.37,26.45,56700.0,17.9913,18.039,17.9708,18.0253,56700.0
2013-12-13 10:30:00,26.46,26.53,26.43,26.43,337050.0,18.0322,18.0799,18.0117,18.0117,337050.0
2013-12-13 11:00:00,26.45,26.47,26.35,26.38,44850.0,18.0253,18.039,17.9572,17.9776,44850.0
2013-12-13 11:30:00,26.37,26.4,26.32,26.34,24600.0,17.9708,17.9913,17.9367,17.9504,24600.0
2013-12-13 12:00:00,26.32,26.41,26.32,26.39,23850.0,17.9367,17.9981,17.9367,17.9844,23850.0
2013-12-13 12:30:00,26.39,26.49,26.39,26.49,21300.0,17.9844,18.0526,17.9844,18.0526,21300.0
2013-12-13 13:00:00,26.49,26.53,26.44,26.5,22350.0,18.0526,18.0799,18.0185,18.0594,22350.0
2013-12-13 13:30:00,26.49,26.52,26.47,26.49,19950.0,18.0526,18.073,18.039,18.0526,19950.0
2013-12-13 14:00:00,26.49,26.49,26.41,26.44,35400.0,18.0526,18.0526,17.9981,18.0185,35400.0
2013-12-13 14:30:00,26.45,26.55,26.45,26.53,23700.0,18.0253,18.0935,18.0253,18.0799,23700.0
2013-12-13 15:00:00,26.53,26.55,26.51,26.53,40950.0,18.0799,18.0935,18.0662,18.0799,40950.0
2013-12-13 15:30:00,26.53,26.53,26.48,26.51,151350.0,18.0799,18.0799,18.0458,18.0662,151350.0
2013-12-16 09:30:00,26.55,26.82,26.52,26.73,33900.0,18.0935,18.2775,18.073,18.2162,33900.0
2013-12-16 10:00:00,26.73,26.83,26.7,26.71,20400.0,18.2162,18.2843,18.1957,18.2025,20400.0
2013-12-16 10:30:00,26.69,26.71,26.6,26.69,51450.0,18.1889,18.2025,18.1276,18.1889,51450.0
2013-12-16 11:00:00,26.7,26.7,26.57,26.58,54450.0,18.1957,18.1957,18.1071,18.1139,54450.0
2013-12-16 11:30:00,26.57,26.61,26.55,26.59,23550.0,18.1071,18.1344,18.0935,18.1207,23550.0
2013-12-16 12:00:00,26.58,26.59,26.52,26.52,32850.0,18.1139,18.1207,18.073,18.073,32850.0
2013-12-16 12:30:00,26.53,26.53,26.36,26.37,116250.0,18.0799,18.0799,17.964,17.9708,116250.0
2013-12-16 13:00:00,26.37,26.38,26.27,26.32,162450.0,17.9708,17.9776,17.9027,17.9367,162450.0
2013-12-16 13:30:00,26.31,26.34,26.25,26.33,92700.0,17.9299,17.9504,17.889,17.9436,92700.0
2013-12-16 14:00:00,26.33,26.47,26.32,26.47,181050.0,17.9436,18.039,17.9367,18.039,181050.0
2013-12-16 14:30:00,26.47,26.57,26.45,26.55,101400.0,18.039,18.1071,18.0253,18.0935,101400.0
2013-12-16 15:00:00,26.54,26.62,26.53,26.58,64650.0,18.0867,18.1412,18.0799,18.1139,64650.0
2013-12-16 15:30:00,26.57,26.65,26.55,26.59,213150.0,18.1071,18.1616,18.0935,18.1207,213150.0
2013-12-17 09:30:00,26.55,26.7,26.5,26.58,66300.0,18.0935,18.1957,18.0594,18.1139,66300.0
2013-12-17 10:00:00,26.56,26.59,26.49,26.59,23250.0,18.1003,18.1207,18.0526,18.1207,23250.0
2013-12-17 10:30:00,26.57,26.69,26.56,26.59,47850.0,18.1071,18.1889,18.1003,18.1207,47850.0
2013-12-17 11:00:00,26.59,26.65,26.54,26.56,57000.0,18.1207,18.1616,18.0867,18.1003,57000.0
2013-12-17 11:30:00,26.57,26.6,26.53,26.55,43050.0,18.1071,18.1276,18.0799,18.0935,43050.0
2013-12-17 12:00:00,26.54,26.57,26.45,26.49,34800.0,18.0867,18.1071,18.0253,18.0526,34800.0
2013-12-17 12:30:00,26.47,26.54,26.47,26.51,54600.0,18.039,18.0867,18.039,18.0662,54600.0
2013-12-17 13:00:00,26.5,26.55,26.5,26.54,66750.0,18.0594,18.0935,18.0594,18.0867,66750.0
2013-12-17 13:30:00,26.53,26.55,26.51,26.55,32700.0,18.0799,18.0935,18.0662,18.0935,32700.0
2013-12-17 14:00:00,26.56,26.66,26.56,26.61,43500.0,18.1003,18.1684,18.1003,18.1344,43500.0
2013-12-17 14:30:00,26.61,26.63,26.57,26.57,24600.0,18.1344,18.148,18.1071,18.1071,24600.0
2013-12-17 15:00:00,26.57,26.61,26.57,26.57,50100.0,18.1071,18.1344,18.1071,18.1071,50100.0
2013-12-17 15:30:00,26.57,26.59,26.54,26.58,140850.0,18.1071,18.1207,18.0867,18.1139,140850.0
2013-12-18 09:30:00,26.63,26.69,26.43,26.68,29400.0,18.148,18.1889,18.0117,18.1821,29400.0
2013-12-18 10:00:00,26.66,26.66,26.55,26.57,21900.0,18.1684,18.1684,18.0935,18.1071,21900.0
2013-12-18 10:30:00,26.57,26.62,26.56,26.61,25950.0,18.1071,18.1412,18.1003,18.1344,25950.0
2013-12-18 11:00:00,26.62,26.62,26.55,26.55,58800.0,18.1412,18.1412,18.0935,18.0935,58800.0
2013-12-18 11:30:00,26.55,26.57,26.47,26.47,43500.0,18.0935,18.1071,18.039,18.039,43500.0
2013-12-18 12:00:00,26.48,26.49,26.44,26.45,30600.0,18.0458,18.0526,18.0185,18.0253,30600.0
2013-12-18 12:30:00,26.45,26.5,26.45,26.46,27150.0,18.0253,18.0594,18.0253,18.0322,27150.0
2013-12-18 13:00:00,26.47,26.47,26.34,26.35,25950.0,18.039,18.039,17.9504,17.9572,25950.0
2013-12-18 13:30:00,26.36,26.41,26.3,26.4,30000.0,17.964,17.9981,17.9231,17.9913,30000.0
2013-12-18 14:00:00,26.34,26.66,26.24,26.61,66450.0,17.9504,18.1684,17.8822,18.1344,66450.0
2013-12-18 14:30:00,26.63,26.83,26.62,26.73,67350.0,18.148,18.2843,18.1412,18.2162,67350.0
2013-12-18 15:00:00,26.74,26.82,26.71,26.73,109950.0,18.223,18.2775,18.2025,18.2162,109950.0
2013-12-18 15:30:00,26.73,26.81,26.71,26.78,222750.0,18.2162,18.2707,18.2025,18.2502,222750.0
2013-12-19 09:30:00,26.75,26.83,26.33,26.43,75150.0,18.2298,18.2843,17.9436,18.0117,75150.0
2013-12-19 10:00:00,26.46,26.54,26.4,26.51,43350.0,18.0322,18.0867,17.9913,18.0662,43350.0
2013-12-19 10:30:00,26.53,26.62,26.51,26.57,27600.0,18.0799,18.1412,18.0662,18.1071,27600.0
2013-12-19 11:00:00,26.57,26.65,26.55,26.65,26100.0,18.1071,18.1616,18.0935,18.1616,26100.0
2013-12-19 11:30:00,26.65,26.69,26.63,26.66,27750.0,18.1616,18.1889,18.148,18.1684,27750.0
2013-12-19 12:00:00,26.66,26.68,26.59,26.65,34800.0,18.1684,18.1821,18.1207,18.1616,34800.0
2013-12-19 12:30:00,26.66,26.67,26.63,26.63,54450.0,18.1684,18.1753,18.148,18.148,54450.0
2013-12-19 13:00:00,26.65,26.71,26.63,26.67,92250.0,18.1616,18.2025,18.148,18.1753,92250.0
2013-12-19 13:30:00,26.68,26.72,26.64,26.69,34500.0,18.1821,18.2093,18.1548,18.1889,34500.0
2013-12-19 14:00:00,26.69,26.73,26.69,26.71,75300.0,18.1889,18.2162,18.1889,18.2025,75300.0
2013-12-19 14:30:00,26.71,26.75,26.71,26.75,69900.0,18.2025,18.2298,18.2025,18.2298,69900.0
2013-12-19 15:00:00,26.74,26.78,26.73,26.76,71850.0,18.223,18.2502,18.2162,18.2366,71850.0
2013-12-19 15:30:00,26.76,26.82,26.75,26.77,256050.0,18.2366,18.2775,18.2298,18.2434,256050.0
2013-12-20 09:30:00,26.81,27.01,26.74,26.95,164550.0,18.2707,18.407,18.223,18.3661,164550.0
2013-12-20 10:00:00,26.95,27.08,26.95,26.96,48300.0,18.3661,18.4547,18.3661,18.3729,48300.0
2013-12-20 10:30:00,26.95,27.08,26.95,26.99,58200.0,18.3661,18.4547,18.3661,18.3933,58200.0
2013-12-20 11:00:00,26.97,27.12,26.95,27.07,98250.0,18.3797,18.4819,18.3661,18.4479,98250.0
2013-12-20 11:30:00,27.07,27.21,27.07,27.16,56850.0,18.4479,18.5433,18.4479,18.5092,56850.0
2013-12-20 12:00:00,27.15,27.16,27.07,27.09,62700.0,18.5024,18.5092,18.4479,18.4615,62700.0
2013-12-20 12:30:00,27.09,27.17,27.09,27.13,78750.0,18.4615,18.516,18.4615,18.4887,78750.0
2013-12-20 13:00:00,27.11,27.17,27.11,27.15,59400.0,18.4751,18.516,18.4751,18.5024,59400.0
2013-12-20 13:30:00,27.15,27.31,27.13,27.3,96000.0,18.5024,18.6114,18.4887,18.6046,96000.0
2013-12-20 14:00:00,27.31,27.39,27.27,27.36,121050.0,18.6114,18.6659,18.5842,18.6455,121050.0
2013-12-20 14:30:00,27.35,27.35,27.25,27.25,82800.0,18.6387,18.6387,18.5705,18.5705,82800.0
2013-12-20 15:00:00,27.25,27.32,27.23,27.31,125700.0,18.5705,18.6182,18.5569,18.6114,125700.0
2013-12-20 15:30:00,27.32,27.37,27.27,27.33,373500.0,18.6182,18.6523,18.5842,18.625,373500.0
2013-12-23 09:30:00,27.47,27.65,27.33,27.4,74250.0,18.7205,18.8431,18.625,18.6727,74250.0
2013-12-23 10:00:00,27.37,27.45,27.35,27.4,52050.0,18.6523,18.7068,18.6387,18.6727,52050.0
2013-12-23 10:30:00,27.4,27.47,27.38,27.47,34500.0,18.6727,18.7205,18.6591,18.7205,34500.0
2013-12-23 11:00:00,27.47,27.5,27.35,27.35,53700.0,18.7205,18.7409,18.6387,18.6387,53700.0
2013-12-23 11:30:00,27.35,27.39,27.29,27.3,43950.0,18.6387,18.6659,18.5978,18.6046,43950.0
2013-12-23 12:00:00,27.32,27.4,27.3,27.4,28950.0,18.6182,18.6727,18.6046,18.6727,28950.0
2013-12-23 12:30:00,27.39,27.45,27.39,27.43,20700.0,18.6659,18.7068,18.6659,18.6932,20700.0
2013-12-23 13:00:00,27.43,27.43,27.38,27.4,39900.0,18.6932,18.6932,18.6591,18.6727,39900.0
2013-12-23 13:30:00,27.39,27.41,27.38,27.4,31800.0,18.6659,18.6796,18.6591,18.6727,31800.0
2013-12-23 14:00:00,27.41,27.41,27.29,27.29,31050.0,18.6796,18.6796,18.5978,18.5978,31050.0
2013-12-23 14:30:00,27.3,27.34,27.28,27.32,23550.0,18.6046,18.6319,18.591,18.6182,23550.0
2013-12-23 15:00:00,27.32,27.33,27.25,27.25,49350.0,18.6182,18.625,18.5705,18.5705,49350.0
2013-12-23 15:30:00,27.26,27.29,27.2,27.23,182250.0,18.5773,18.5978,18.5365,18.5569,182250.0
2013-12-24 09:30:00,27.21,27.37,27.11,27.35,28950.0,18.5433,18.6523,18.4751,18.6387,28950.0
2013-12-24 10:00:00,27.36,27.54,27.34,27.51,81600.0,18.6455,18.7682,18.6319,18.7477,81600.0
2013-12-24 10:30:00,27.51,27.58,27.47,27.53,24450.0,18.7477,18.7954,18.7205,18.7613,24450.0
2013-12-24 11:00:00,27.51,27.53,27.43,27.49,34050.0,18.7477,18.7613,18.6932,18.7341,34050.0
2013-12-24 11:30:00,27.5,27.52,27.47,27.5,27300.0,18.7409,18.7545,18.7205,18.7409,27300.0
2013-12-24 12:00:00,27.49,27.51,27.38,27.38,55500.0,18.7341,18.7477,18.6591,18.6591,55500.0
2013-12-24 12:30:00,27.38,27.46,27.37,27.41,97800.0,18.6591,18.7136,18.6523,18.6796,97800.0
2013-12-26 09:30:00,27.47,27.61,27.43,27.54,43200.0,18.7205,18.8159,18.6932,18.7682,43200.0
2013-12-26 10:00:00,27.59,27.65,27.52,27.53,60150.0,18.8022,18.8431,18.7545,18.7613,60150.0
2013-12-26 10:30:00,27.53,27.55,27.49,27.52,32550.0,18.7613,18.775,18.7341,18.7545,32550.0
2013-12-26 11:00:00,27.52,27.59,27.49,27.53,68700.0,18.7545,18.8022,18.7341,18.7613,68700.0
2013-12-26 11:30:00,27.53,27.61,27.51,27.56,50250.0,18.7613,18.8159,18.7477,18.7818,50250.0
2013-12-26 12:00:00,27.57,27.61,27.52,27.56,87750.0,18.7886,18.8159,18.7545,18.7818,87750.0
2013-12-26 12:30:00,27.57,27.58,27.53,27.53,24300.0,18.7886,18.7954,18.7613,18.7613,24300.0
2013-12-26 13:00:00,27.54,27.55,27.53,27.54,31500.0,18.7682,18.775,18.7613,18.7682,31500.0
2013-12-26 13:30:00,27.54,27.57,27.53,27.57,44850.0,18.7682,18.7886,18.7613,18.7886,44850.0
2013-12-26 14:00:00,27.55,27.59,27.53,27.55,28650.0,18.775,18.8022,18.7613,18.775,28650.0
2013-12-26 14:30:00,27.54,27.57,27.53,27.55,28050.0,18.7682,18.7886,18.7613,18.775,28050.0
2013-12-26 15:00:00,27.55,27.56,27.51,27.53,55050.0,18.775,18.7818,18.7477,18.7613,55050.0
2013-12-26 15:30:00,27.53,27.65,27.51,27.53,200400.0,18.7613,18.8431,18.7477,18.7613,200400.0
2013-12-27 09:30:00,27.61,27.77,27.4,27.57,108300.0,18.8159,18.9249,18.6727,18.7886,108300.0
2013-12-27 10:00:00,27.56,27.63,27.47,27.5,25050.0,18.7818,18.8295,18.7205,18.7409,25050.0
2013-12-27 10:30:00,27.51,27.52,27.45,27.48,30750.0,18.7477,18.7545,18.7068,18.7273,30750.0
2013-12-27 11:00:00,27.49,27.52,27.47,27.49,46800.0,18.7341,18.7545,18.7205,18.7341,46800.0
2013-12-27 11:30:00,27.5,27.55,27.48,27.51,35850.0,18.7409,18.775,18.7273,18.7477,35850.0
2013-12-27 12:00:00,27.51,27.59,27.49,27.59,35700.0,18.7477,18.8022,18.7341,18.8022,35700.0
2013-12-27 12:30:00,27.59,27.59,27.53,27.56,31800.0,18.8022,18.8022,18.7613,18.7818,31800.0
2013-12-27 13:00:00,27.55,27.57,27.53,27.53,33900.0,18.775,18.7886,18.7613,18.7613,33900.0
2013-12-27 13:30:00,27.54,27.54,27.5,27.53,25200.0,18.7682,18.7682,18.7409,18.7613,25200.0
2013-12-27 14:00:00,27.53,27.55,27.5,27.55,25500.0,18.7613,18.775,18.7409,18.775,25500.0
2013-12-27 14:30:00,27.55,27.56,27.52,27.54,34050.0,18.775,18.7818,18.7545,18.7682,34050.0
2013-12-27 15:00:00,27.54,27.57,27.54,27.56,34950.0,18.7682,18.7886,18.7682,18.7818,34950.0
2013-12-27 15:30:00,27.56,27.57,27.5,27.51,124200.0,18.7818,18.7886,18.7409,18.7477,124200.0
2013-12-30 09:30:00,27.51,27.69,27.51,27.57,31950.0,18.7477,18.8704,18.7477,18.7886,31950.0
2013-12-30 10:00:00,27.56,27.61,27.53,27.54,21000.0,18.7818,18.8159,18.7613,18.7682,21000.0
2013-12-30 10:30:00,27.53,27.58,27.51,27.53,43950.0,18.7613,18.7954,18.7477,18.7613,43950.0
2013-12-30 11:00:00,27.53,27.57,27.5,27.52,17250.0,18.7613,18.7886,18.7409,18.7545,17250.0
2013-12-30 11:30:00,27.53,27.53,27.45,27.47,24750.0,18.7613,18.7613,18.7068,18.7205,24750.0
2013-12-30 12:00:00,27.48,27.51,27.44,27.48,55800.0,18.7273,18.7477,18.7,18.7273,55800.0
2013-12-30 12:30:00,27.48,27.5,27.41,27.42,25950.0,18.7273,18.7409,18.6796,18.6864,25950.0
2013-12-30 13:00:00,27.42,27.45,27.4,27.43,35850.0,18.6864,18.7068,18.6727,18.6932,35850.0
2013-12-30 13:30:00,27.43,27.48,27.42,27.48,19800.0,18.6932,18.7273,18.6864,18.7273,19800.0
2013-12-30 14:00:00,27.49,27.55,27.49,27.49,34200.0,18.7341,18.775,18.7341,18.7341,34200.0
2013-12-30 14:30:00,27.49,27.59,27.49,27.55,37050.0,18.7341,18.8022,18.7341,18.775,37050.0
2013-12-30 15:00:00,27.55,27.55,27.5,27.51,37050.0,18.775,18.775,18.7409,18.7477,37050.0
2013-12-30 15:30:00,27.51,27.53,27.49,27.51,153600.0,18.7477,18.7613,18.7341,18.7477,153600.0
2013-12-31 09:30:00,27.55,27.63,27.45,27.53,22800.0,18.775,18.8295,18.7068,18.7613,22800.0
2013-12-31 10:00:00,27.53,27.63,27.52,27.58,11250.0,18.7613,18.8295,18.7545,18.7954,11250.0
2013-12-31 10:30:00,27.59,27.64,27.57,27.59,21450.0,18.8022,18.8363,18.7886,18.8022,21450.0
2013-12-31 11:00:00,27.62,27.67,27.59,27.65,20250.0,18.8227,18.8568,18.8022,18.8431,20250.0
2013-12-31 11:30:00,27.65,27.67,27.62,27.67,20700.0,18.8431,18.8568,18.8227,18.8568,20700.0
2013-12-31 12:00:00,27.66,27.69,27.62,27.65,15150.0,18.8499,18.8704,18.8227,18.8431,15150.0
2013-12-31 12:30:00,27.65,27.69,27.63,27.65,21300.0,18.8431,18.8704,18.8295,18.8431,21300.0
2013-12-31 13:00:00,27.65,27.71,27.65,27.69,15150.0,18.8431,18.884,18.8431,18.8704,15150.0
2013-12-31 13:30:00,27.69,27.7,27.67,27.69,16950.0,18.8704,18.8772,18.8568,18.8704,16950.0
2013-12-31 14:00:00,27.68,27.69,27.57,27.61,37050.0,18.8636,18.8704,18.7886,18.8159,37050.0
2013-12-31 14:30:00,27.61,27.63,27.6,27.6,18600.0,18.8159,18.8295,18.809,18.809,18600.0
2013-12-31 15:00:00,27.62,27.63,27.61,27.63,26100.0,18.8227,18.8295,18.8159,18.8295,26100.0
2013-12-31 15:30:00,27.63,27.68,27.6,27.63,144150.0,18.8295,18.8636,18.809,18.8295,144150.0
2014-01-02 09:30:00,27.67,27.67,27.38,27.51,76050.0,18.8568,18.8568,18.6591,18.7477,76050.0
2014-01-02 10:00:00,27.5,27.56,27.45,27.52,57000.0,18.7409,18.7818,18.7068,18.7545,57000.0
2014-01-02 10:30:00,27.53,27.55,27.43,27.43,31800.0,18.7613,18.775,18.6932,18.6932,31800.0
2014-01-02 11:00:00,27.42,27.43,27.32,27.34,37800.0,18.6864,18.6932,18.6182,18.6319,37800.0
2014-01-02 11:30:00,27.35,27.35,27.2,27.25,40050.0,18.6387,18.6387,18.5365,18.5705,40050.0
2014-01-02 12:00:00,27.25,27.27,27.19,27.19,27750.0,18.5705,18.5842,18.5296,18.5296,27750.0
2014-01-02 12:30:00,27.2,27.24,27.15,27.17,39750.0,18.5365,18.5637,18.5024,18.516,39750.0
2014-01-02 13:00:00,27.18,27.2,27.14,27.16,33750.0,18.5228,18.5365,18.4956,18.5092,33750.0
2014-01-02 13:30:00,27.16,27.2,27.13,27.16,39750.0,18.5092,18.5365,18.4887,18.5092,39750.0
2014-01-02 14:00:00,27.17,27.2,27.1,27.12,68100.0,18.516,18.5365,18.4683,18.4819,68100.0
2014-01-02 14:30:00,27.12,27.17,27.09,27.09,61800.0,18.4819,18.516,18.4615,18.4615,61800.0
2014-01-02 15:00:00,27.1,27.11,27.06,27.07,167250.0,18.4683,18.4751,18.441,18.4479,167250.0
2014-01-02 15:30:00,27.07,27.1,27.03,27.06,252900.0,18.4479,18.4683,18.4206,18.441,252900.0
2014-01-03 09:30:00,27.08,27.21,26.83,27.17,82050.0,18.4547,18.5433,18.2843,18.516,82050.0
2014-01-03 10:00:00,27.18,27.28,27.15,27.17,72150.0,18.5228,18.591,18.5024,18.516,72150.0
2014-01-03 10:30:00,27.16,27.21,27.12,27.15,64050.0,18.5092,18.5433,18.4819,18.5024,64050.0
2014-01-03 11:00:00,27.17,27.2,27.08,27.09,70500.0,18.516,18.5365,18.4547,18.4615,70500.0
2014-01-03 11:30:00,27.09,27.13,27.01,27.03,49500.0,18.4615,18.4887,18.407,18.4206,49500.0
2014-01-03 12:00:00,27.05,27.05,26.97,26.99,57450.0,18.4342,18.4342,18.3797,18.3933,57450.0
2014-01-03 12:30:00,26.99,27.0,26.93,26.95,67200.0,18.3933,18.4002,18.3524,18.3661,67200.0
2014-01-03 13:00:00,26.94,27.03,26.94,27.0,70050.0,18.3593,18.4206,18.3593,18.4002,70050.0
2014-01-03 13:30:00,27.01,27.03,26.99,27.01,56550.0,18.407,18.4206,18.3933,18.407,56550.0
2014-01-03 14:00:00,27.02,27.09,27.02,27.04,77400.0,18.4138,18.4615,18.4138,18.4274,77400.0
2014-01-03 14:30:00,27.05,27.16,27.02,27.12,79050.0,18.4342,18.5092,18.4138,18.4819,79050.0
2014-01-03 15:00:00,27.11,27.21,27.11,27.19,106800.0,18.4751,18.5433,18.4751,18.5296,106800.0
2014-01-03 15:30:00,27.19,27.19,27.06,27.09,239550.0,18.5296,18.5296,18.441,18.4615,239550.0
2014-01-06 09:30:00,27.15,27.23,26.98,26.99,42750.0,18.5024,18.5569,18.3865,18.3933,42750.0
2014-01-06 10:00:00,27.0,27.12,26.96,27.09,53100.0,18.4002,18.4819,18.3729,18.4615,53100.0
2014-01-06 10:30:00,27.11,27.17,27.1,27.13,49050.0,18.4751,18.516,18.4683,18.4887,49050.0
2014-01-06 11:00:00,27.11,27.13,26.99,27.02,22200.0,18.4751,18.4887,18.3933,18.4138,22200.0
2014-01-06 11:30:00,27.02,27.03,26.97,27.01,25800.0,18.4138,18.4206,18.3797,18.407,25800.0
2014-01-06 12:00:00,26.99,27.01,26.96,26.96,18300.0,18.3933,18.407,18.3729,18.3729,18300.0
2014-01-06 12:30:00,26.95,27.01,26.94,26.97,22050.0,18.3661,18.407,18.3593,18.3797,22050.0
2014-01-06 13:00:00,26.97,26.99,26.95,26.96,22350.0,18.3797,18.3933,18.3661,18.3729,22350.0
2014-01-06 13:30:00,26.97,27.07,26.96,27.04,63300.0,18.3797,18.4479,18.3729,18.4274,63300.0
2014-01-06 14:00:00,27.05,27.09,27.03,27.04,55500.0,18.4342,18.4615,18.4206,18.4274,55500.0
2014-01-06 14:30:00,27.05,27.09,27.05,27.07,30600.0,18.4342,18.4615,18.4342,18.4479,30600.0
2014-01-06 15:00:00,27.07,27.09,27.05,27.07,40800.0,18.4479,18.4615,18.4342,18.4479,40800.0
2014-01-06 15:30:00,27.07,27.09,27.0,27.0,92850.0,18.4479,18.4615,18.4002,18.4002,92850.0
2014-01-07 09:30:00,27.01,27.2,26.96,27.15,37500.0,18.407,18.5365,18.3729,18.5024,37500.0
2014-01-07 10:00:00,27.19,27.42,27.19,27.37,71400.0,18.5296,18.6864,18.5296,18.6523,71400.0
2014-01-07 10:30:00,27.37,27.42,27.3,27.3,25200.0,18.6523,18.6864,18.6046,18.6046,25200.0
2014-01-07 11:00:00,27.3,27.4,27.3,27.35,20550.0,18.6046,18.6727,18.6046,18.6387,20550.0
2014-01-07 11:30:00,27.35,27.38,27.34,27.37,22350.0,18.6387,18.6591,18.6319,18.6523,22350.0
2014-01-07 12:00:00,27.37,27.39,27.32,27.37,16650.0,18.6523,18.6659,18.6182,18.6523,16650.0
2014-01-07 12:30:00,27.37,27.39,27.35,27.39,14550.0,18.6523,18.6659,18.6387,18.6659,14550.0
2014-01-07 13:00:00,27.39,27.41,27.37,27.37,17400.0,18.6659,18.6796,18.6523,18.6523,17400.0
2014-01-07 13:30:00,27.38,27.38,27.28,27.3,31950.0,18.6591,18.6591,18.591,18.6046,31950.0
2014-01-07 14:00:00,27.3,27.41,27.27,27.39,26850.0,18.6046,18.6796,18.5842,18.6659,26850.0
2014-01-07 14:30:00,27.41,27.43,27.39,27.41,37650.0,18.6796,18.6932,18.6659,18.6796,37650.0
2014-01-07 15:00:00,27.41,27.47,27.41,27.47,44550.0,18.6796,18.7205,18.6796,18.7205,44550.0
2014-01-07 15:30:00,27.47,27.51,27.43,27.45,157650.0,18.7205,18.7477,18.6932,18.7068,157650.0
2014-01-08 09:30:00,27.45,27.45,27.15,27.22,28200.0,18.7068,18.7068,18.5024,18.5501,28200.0
2014-01-08 10:00:00,27.21,27.41,27.17,27.37,40350.0,18.5433,18.6796,18.516,18.6523,40350.0
2014-01-08 10:30:00,27.37,27.41,27.31,27.41,50100.0,18.6523,18.6796,18.6114,18.6796,50100.0
2014-01-08 11:00:00,27.41,27.42,27.3,27.3,55050.0,18.6796,18.6864,18.6046,18.6046,55050.0
2014-01-08 11:30:00,27.31,27.36,27.25,27.25,57900.0,18.6114,18.6455,18.5705,18.5705,57900.0
2014-01-08 12:00:00,27.24,27.25,27.16,27.23,27150.0,18.5637,18.5705,18.5092,18.5569,27150.0
2014-01-08 12:30:00,27.23,27.23,27.13,27.14,23100.0,18.5569,18.5569,18.4887,18.4956,23100.0
2014-01-08 13:00:00,27.14,27.14,27.07,27.12,38400.0,18.4956,18.4956,18.4479,18.4819,38400.0
2014-01-08 13:30:00,27.15,27.17,27.11,27.11,39000.0,18.5024,18.516,18.4751,18.4751,39000.0
2014-01-08 14:00:00,27.11,27.13,27.01,27.11,101250.0,18.4751,18.4887,18.407,18.4751,101250.0
2014-01-08 14:30:00,27.11,27.15,27.09,27.11,53550.0,18.4751,18.5024,18.4615,18.4751,53550.0
2014-01-08 15:00:00,27.12,27.13,27.07,27.1,70050.0,18.4819,18.4887,18.4479,18.4683,70050.0
2014-01-08 15:30:00,27.09,27.21,27.07,27.2,187650.0,18.4615,18.5433,18.4479,18.5365,187650.0
2014-01-09 09:30:00,27.3,27.3,27.13,27.23,65100.0,18.6046,18.6046,18.4887,18.5569,65100.0
2014-01-09 10:00:00,27.22,27.31,27.22,27.27,29850.0,18.5501,18.6114,18.5501,18.5842,29850.0
2014-01-09 10:30:00,27.26,27.29,27.17,27.18,38700.0,18.5773,18.5978,18.516,18.5228,38700.0
2014-01-09 11:00:00,27.16,27.34,27.15,27.29,57750.0,18.5092,18.6319,18.5024,18.5978,57750.0
2014-01-09 11:30:00,27.29,27.37,27.27,27.31,23700.0,18.5978,18.6523,18.5842,18.6114,23700.0
2014-01-09 12:00:00,27.31,27.36,27.29,27.34,16650.0,18.6114,18.6455,18.5978,18.6319,16650.0
2014-01-09 12:30:00,27.35,27.42,27.33,27.42,12750.0,18.6387,18.6864,18.625,18.6864,12750.0
2014-01-09 13:00:00,27.41,27.41,27.32,27.37,11700.0,18.6796,18.6796,18.6182,18.6523,11700.0
2014-01-09 13:30:00,27.36,27.36,27.31,27.33,15150.0,18.6455,18.6455,18.6114,18.625,15150.0
2014-01-09 14:00:00,27.33,27.33,27.23,27.23,30450.0,18.625,18.625,18.5569,18.5569,30450.0
2014-01-09 14:30:00,27.24,27.37,27.23,27.32,30000.0,18.5637,18.6523,18.5569,18.6182,30000.0
2014-01-09 15:00:00,27.33,27.46,27.29,27.39,68700.0,18.625,18.7136,18.5978,18.6659,68700.0
2014-01-09 15:30:00,27.39,27.39,27.31,27.33,173250.0,18.6659,18.6659,18.6114,18.625,173250.0
2014-01-10 09:30:00,27.41,27.74,27.39,27.69,62250.0,18.6796,18.9045,18.6659,18.8704,62250.0
2014-01-10 10:00:00,27.68,27.75,27.53,27.67,63600.0,18.8636,18.9113,18.7613,18.8568,63600.0
2014-01-10 10:30:00,27.63,27.74,27.6,27.73,34050.0,18.8295,18.9045,18.809,18.8976,34050.0
2014-01-10 11:00:00,27.74,27.74,27.57,27.67,34950.0,18.9045,18.9045,18.7886,18.8568,34950.0
2014-01-10 11:30:00,27.66,27.72,27.6,27.68,42750.0,18.8499,18.8908,18.809,18.8636,42750.0
2014-01-10 12:00:00,27.68,27.83,27.68,27.78,86550.0,18.8636,18.9658,18.8636,18.9317,86550.0
2014-01-10 12:30:00,27.78,27.85,27.76,27.79,22200.0,18.9317,18.9794,18.9181,18.9385,22200.0
2014-01-10 13:00:00,27.79,27.83,27.75,27.76,15600.0,18.9385,18.9658,18.9113,18.9181,15600.0
2014-01-10 13:30:00,27.76,27.79,27.75,27.75,23700.0,18.9181,18.9385,18.9113,18.9113,23700.0
2014-01-10 14:00:00,27.75,27.78,27.73,27.74,25650.0,18.9113,18.9317,18.8976,18.9045,25650.0
2014-01-10 14:30:00,27.74,27.76,27.62,27.62,28800.0,18.9045,18.9181,18.8227,18.8227,28800.0
2014-01-10 15:00:00,27.63,27.67,27.61,27.61,62100.0,18.8295,18.8568,18.8159,18.8159,62100.0
2014-01-10 15:30:00,27.62,27.69,27.59,27.68,187500.0,18.8227,18.8704,18.8022,18.8636,187500.0
2014-01-13 09:30:00,27.71,27.75,27.57,27.59,41850.0,18.884,18.9113,18.7886,18.8022,41850.0
2014-01-13 10:00:00,27.58,27.64,27.57,27.63,15750.0,18.7954,18.8363,18.7886,18.8295,15750.0
2014-01-13 10:30:00,27.61,27.64,27.46,27.46,61950.0,18.8159,18.8363,18.7136,18.7136,61950.0
2014-01-13 11:00:00,27.45,27.52,27.43,27.5,25950.0,18.7068,18.7545,18.6932,18.7409,25950.0
2014-01-13 11:30:00,27.51,27.65,27.51,27.53,12750.0,18.7477,18.8431,18.7477,18.7613,12750.0
2014-01-13 12:00:00,27.53,27.54,27.43,27.48,48450.0,18.7613,18.7682,18.6932,18.7273,48450.0
2014-01-13 12:30:00,27.48,27.51,27.47,27.47,27300.0,18.7273,18.7477,18.7205,18.7205,27300.0
2014-01-13 13:00:00,27.49,27.51,27.47,27.5,45600.0,18.7341,18.7477,18.7205,18.7409,45600.0
2014-01-13 13:30:00,27.51,27.55,27.49,27.55,38850.0,18.7477,18.775,18.7341,18.775,38850.0
2014-01-13 14:00:00,27.55,27.55,27.47,27.49,33150.0,18.775,18.775,18.7205,18.7341,33150.0
2014-01-13 14:30:00,27.49,27.51,27.43,27.43,42300.0,18.7341,18.7477,18.6932,18.6932,42300.0
2014-01-13 15:00:00,27.43,27.46,27.37,27.43,65100.0,18.6932,18.7136,18.6523,18.6932,65100.0
2014-01-13 15:30:00,27.43,27.43,27.35,27.41,204750.0,18.6932,18.6932,18.6387,18.6796,204750.0
2014-01-14 09:30:00,27.45,27.49,27.37,27.45,24300.0,18.7068,18.7341,18.6523,18.7068,24300.0
2014-01-14 10:00:00,27.46,27.59,27.45,27.59,13800.0,18.7136,18.8022,18.7068,18.8022,13800.0
2014-01-14 10:30:00,27.59,27.67,27.59,27.67,32550.0,18.8022,18.8568,18.8022,18.8568,32550.0
2014-01-14 11:00:00,27.67,27.75,27.65,27.71,23250.0,18.8568,18.9113,18.8431,18.884,23250.0
2014-01-14 11:30:00,27.71,27.76,27.67,27.69,15300.0,18.884,18.9181,18.8568,18.8704,15300.0
2014-01-14 12:00:00,27.7,27.73,27.64,27.67,13500.0,18.8772,18.8976,18.8363,18.8568,13500.0
2014-01-14 12:30:00,27.67,27.71,27.65,27.67,9450.0,18.8568,18.884,18.8431,18.8568,9450.0
2014-01-14 13:00:00,27.67,27.7,27.65,27.67,12300.0,18.8568,18.8772,18.8431,18.8568,12300.0
2014-01-14 13:30:00,27.67,27.68,27.6,27.61,16950.0,18.8568,18.8636,18.809,18.8159,16950.0
2014-01-14 14:00:00,27.61,27.64,27.57,27.64,28200.0,18.8159,18.8363,18.7886,18.8363,28200.0
2014-01-14 14:30:00,27.64,27.66,27.61,27.64,16800.0,18.8363,18.8499,18.8159,18.8363,16800.0
2014-01-14 15:00:00,27.64,27.64,27.6,27.62,30450.0,18.8363,18.8363,18.809,18.8227,30450.0
2014-01-14 15:30:00,27.63,27.65,27.55,27.61,86250.0,18.8295,18.8431,18.775,18.8159,86250.0
2014-01-15 09:30:00,27.59,27.59,27.42,27.45,47100.0,18.8022,18.8022,18.6864,18.7068,47100.0
2014-01-15 10:00:00,27.45,27.53,27.43,27.53,20100.0,18.7068,18.7613,18.6932,18.7613,20100.0
2014-01-15 10:30:00,27.54,27.55,27.47,27.49,13200.0,18.7682,18.775,18.7205,18.7341,13200.0
2014-01-15 11:00:00,27.49,27.57,27.49,27.56,24150.0,18.7341,18.7886,18.7341,18.7818,24150.0
2014-01-15 11:30:00,27.57,27.65,27.57,27.63,26550.0,18.7886,18.8431,18.7886,18.8295,26550.0
2014-01-15 12:00:00,27.65,27.7,27.63,27.69,34050.0,18.8431,18.8772,18.8295,18.8704,34050.0
2014-01-15 12:30:00,27.7,27.73,27.67,27.73,25350.0,18.8772,18.8976,18.8568,18.8976,25350.0
2014-01-15 13:00:00,27.73,27.73,27.67,27.71,41400.0,18.8976,18.8976,18.8568,18.884,41400.0
2014-01-15 13:30:00,27.73,27.74,27.66,27.68,40500.0,18.8976,18.9045,18.8499,18.8636,40500.0
2014-01-15 14:00:00,27.68,27.73,27.67,27.71,37950.0,18.8636,18.8976,18.8568,18.884,37950.0
2014-01-15 14:30:00,27.71,27.74,27.7,27.74,20400.0,18.884,18.9045,18.8772,18.9045,20400.0
2014-01-15 15:00:00,27.74,27.75,27.67,27.68,31500.0,18.9045,18.9113,18.8568,18.8636,31500.0
2014-01-15 15:30:00,27.68,27.71,27.67,27.67,127650.0,18.8636,18.884,18.8568,18.8568,127650.0
2014-01-16 09:30:00,27.69,28.05,27.68,28.01,166350.0,18.8704,19.1157,18.8636,19.0885,166350.0
2014-01-16 10:00:00,28.02,28.06,27.99,28.01,77100.0,19.0953,19.1225,19.0748,19.0885,77100.0
2014-01-16 10:30:00,28.02,28.03,27.98,28.01,50700.0,19.0953,19.1021,19.068,19.0885,50700.0
2014-01-16 11:00:00,28.0,28.07,27.99,28.01,70950.0,19.0816,19.1293,19.0748,19.0885,70950.0
2014-01-16 11:30:00,27.99,28.07,27.99,28.01,38400.0,19.0748,19.1293,19.0748,19.0885,38400.0
2014-01-16 12:00:00,28.01,28.05,27.99,28.05,32700.0,19.0885,19.1157,19.0748,19.1157,32700.0
2014-01-16 12:30:00,28.05,28.05,27.98,28.0,17850.0,19.1157,19.1157,19.068,19.0816,17850.0
2014-01-16 13:00:00,28.01,28.09,27.99,28.05,60000.0,19.0885,19.143,19.0748,19.1157,60000.0
2014-01-16 13:30:00,28.05,28.07,28.02,28.03,49800.0,19.1157,19.1293,19.0953,19.1021,49800.0
2014-01-16 14:00:00,28.04,28.06,28.0,28.06,81450.0,19.1089,19.1225,19.0816,19.1225,81450.0
2014-01-16 14:30:00,28.07,28.08,28.03,28.05,61200.0,19.1293,19.1362,19.1021,19.1157,61200.0
2014-01-16 15:00:00,28.05,28.07,28.02,28.06,85200.0,19.1157,19.1293,19.0953,19.1225,85200.0
2014-01-16 15:30:00,28.06,28.07,28.0,28.01,142350.0,19.1225,19.1293,19.0816,19.0885,142350.0
2014-01-17 09:30:00,28.01,28.1,27.93,27.96,25500.0,19.0885,19.1498,19.0339,19.0544,25500.0
2014-01-17 10:00:00,27.97,28.01,27.92,27.95,13050.0,19.0612,19.0885,19.0271,19.0476,13050.0
2014-01-17 10:30:00,27.94,27.95,27.85,27.88,25350.0,19.0408,19.0476,18.9794,18.9999,25350.0
2014-01-17 11:00:00,27.89,27.94,27.88,27.91,45600.0,19.0067,19.0408,18.9999,19.0203,45600.0
2014-01-17 11:30:00,27.91,27.91,27.8,27.83,61050.0,19.0203,19.0203,18.9453,18.9658,61050.0
2014-01-17 12:00:00,27.83,27.92,27.83,27.87,27450.0,18.9658,19.0271,18.9658,18.993,27450.0
2014-01-17 12:30:00,27.87,27.93,27.87,27.88,21300.0,18.993,19.0339,18.993,18.9999,21300.0
2014-01-17 13:00:00,27.88,27.91,27.81,27.83,21300.0,18.9999,19.0203,18.9522,18.9658,21300.0
2014-01-17 13:30:00,27.84,27.86,27.82,27.85,28650.0,18.9726,18.9862,18.959,18.9794,28650.0
2014-01-17 14:00:00,27.85,27.87,27.83,27.84,32700.0,18.9794,18.993,18.9658,18.9726,32700.0
2014-01-17 14:30:00,27.84,27.86,27.78,27.78,37050.0,18.9726,18.9862,18.9317,18.9317,37050.0
2014-01-17 15:00:00,27.8,27.83,27.79,27.81,41700.0,18.9453,18.9658,18.9385,18.9522,41700.0
2014-01-17 15:30:00,27.81,27.81,27.73,27.79,271050.0,18.9522,18.9522,18.8976,18.9385,271050.0
2014-01-21 09:30:00,28.0,28.01,27.88,27.93,50550.0,19.0816,19.0885,18.9999,19.0339,50550.0
2014-01-21 10:00:00,27.94,27.97,27.88,27.93,23700.0,19.0408,19.0612,18.9999,19.0339,23700.0
2014-01-21 10:30:00,27.92,27.97,27.92,27.95,34350.0,19.0271,19.0612,19.0271,19.0476,34350.0
2014-01-21 11:00:00,27.96,27.98,27.82,27.84,42000.0,19.0544,19.068,18.959,18.9726,42000.0
2014-01-21 11:30:00,27.83,27.87,27.8,27.81,36750.0,18.9658,18.993,18.9453,18.9522,36750.0
2014-01-21 12:00:00,27.81,27.95,27.81,27.93,32250.0,18.9522,19.0476,18.9522,19.0339,32250.0
2014-01-21 12:30:00,27.94,27.95,27.89,27.89,17700.0,19.0408,19.0476,19.0067,19.0067,17700.0
2014-01-21 13:00:00,27.9,27.97,27.9,27.96,10200.0,19.0135,19.0612,19.0135,19.0544,10200.0
2014-01-21 13:30:00,27.98,28.0,27.95,27.95,31050.0,19.068,19.0816,19.0476,19.0476,31050.0
2014-01-21 14:00:00,27.95,27.97,27.93,27.96,27600.0,19.0476,19.0612,19.0339,19.0544,27600.0
2014-01-21 14:30:00,27.96,27.96,27.93,27.93,48450.0,19.0544,19.0544,19.0339,19.0339,48450.0
2014-01-21 15:00:00,27.93,27.93,27.88,27.91,78000.0,19.0339,19.0339,18.9999,19.0203,78000.0
2014-01-21 15:30:00,27.91,27.97,27.91,27.95,178800.0,19.0203,19.0612,19.0203,19.0476,178800.0
2014-01-22 09:30:00,28.05,28.21,28.03,28.07,97200.0,19.1157,19.2248,19.1021,19.1293,97200.0
2014-01-22 10:00:00,28.09,28.15,28.05,28.09,57000.0,19.143,19.1839,19.1157,19.143,57000.0
2014-01-22 10:30:00,28.09,28.14,28.01,28.02,46500.0,19.143,19.177,19.0885,19.0953,46500.0
2014-01-22 11:00:00,28.02,28.11,28.01,28.09,20250.0,19.0953,19.1566,19.0885,19.143,20250.0
2014-01-22 11:30:00,28.11,28.14,28.07,28.08,48600.0,19.1566,19.177,19.1293,19.1362,48600.0
2014-01-22 12:00:00,28.08,28.16,28.05,28.13,31950.0,19.1362,19.1907,19.1157,19.1702,31950.0
2014-01-22 12:30:00,28.13,28.15,28.08,28.12,14400.0,19.1702,19.1839,19.1362,19.1634,14400.0
2014-01-22 13:00:00,28.12,28.15,28.09,28.12,58350.0,19.1634,19.1839,19.143,19.1634,58350.0
2014-01-22 13:30:00,28.14,28.15,28.07,28.13,74250.0,19.177,19.1839,19.1293,19.1702,74250.0
2014-01-22 14:00:00,28.1,28.17,28.1,28.11,53400.0,19.1498,19.1975,19.1498,19.1566,53400.0
2014-01-22 14:30:00,28.11,28.14,28.11,28.13,35700.0,19.1566,19.177,19.1566,19.1702,35700.0
2014-01-22 15:00:00,28.13,28.2,28.12,28.19,29550.0,19.1702,19.2179,19.1634,19.2111,29550.0
2014-01-22 15:30:00,28.19,28.23,28.16,28.2,79350.0,19.2111,19.2384,19.1907,19.2179,79350.0
2014-01-23 09:30:00,28.12,28.19,27.9,27.9,30000.0,19.1634,19.2111,19.0135,19.0135,30000.0
2014-01-23 10:00:00,27.91,28.0,27.85,27.97,30150.0,19.0203,19.0816,18.9794,19.0612,30150.0
2014-01-23 10:30:00,27.99,28.03,27.94,27.95,28350.0,19.0748,19.1021,19.0408,19.0476,28350.0
2014-01-23 11:00:00,27.95,27.99,27.93,27.93,39750.0,19.0476,19.0748,19.0339,19.0339,39750.0
2014-01-23 11:30:00,27.93,27.97,27.87,27.95,31500.0,19.0339,19.0612,18.993,19.0476,31500.0
2014-01-23 12:00:00,27.95,27.97,27.91,27.93,17550.0,19.0476,19.0612,19.0203,19.0339,17550.0
2014-01-23 12:30:00,27.94,28.02,27.94,27.99,27450.0,19.0408,19.0953,19.0408,19.0748,27450.0
2014-01-23 13:00:00,27.99,28.02,27.95,27.99,34800.0,19.0748,19.0953,19.0476,19.0748,34800.0
2014-01-23 13:30:00,27.98,27.99,27.8,27.81,131700.0,19.068,19.0748,18.9453,18.9522,131700.0
2014-01-23 14:00:00,27.79,27.95,27.78,27.93,45450.0,18.9385,19.0476,18.9317,19.0339,45450.0
2014-01-23 14:30:00,27.94,28.0,27.93,27.98,49800.0,19.0408,19.0816,19.0339,19.068,49800.0
2014-01-23 15:00:00,27.99,28.03,27.97,28.01,79800.0,19.0748,19.1021,19.0612,19.0885,79800.0
2014-01-23 15:30:00,28.01,28.03,27.93,28.01,203250.0,19.0885,19.1021,19.0339,19.0885,203250.0
2014-01-24 09:30:00,27.91,27.97,27.75,27.93,93450.0,19.0203,19.0612,18.9113,19.0339,93450.0
2014-01-24 10:00:00,27.97,28.07,27.96,28.07,50100.0,19.0612,19.1293,19.0544,19.1293,50100.0
2014-01-24 10:30:00,28.05,28.05,27.97,28.03,40050.0,19.1157,19.1157,19.0612,19.1021,40050.0
2014-01-24 11:00:00,28.03,28.07,27.98,28.02,46500.0,19.1021,19.1293,19.068,19.0953,46500.0
2014-01-24 11:30:00,28.01,28.09,27.95,28.09,48450.0,19.0885,19.143,19.0476,19.143,48450.0
2014-01-24 12:00:00,28.08,28.09,27.99,28.0,16350.0,19.1362,19.143,19.0748,19.0816,16350.0
2014-01-24 12:30:00,28.0,28.03,27.98,27.99,26400.0,19.0816,19.1021,19.068,19.0748,26400.0
2014-01-24 13:00:00,28.0,28.02,27.94,27.95,18000.0,19.0816,19.0953,19.0408,19.0476,18000.0
2014-01-24 13:30:00,27.95,27.99,27.93,27.97,45150.0,19.0476,19.0748,19.0339,19.0612,45150.0
2014-01-24 14:00:00,27.98,27.98,27.91,27.91,69900.0,19.068,19.068,19.0203,19.0203,69900.0
2014-01-24 14:30:00,27.9,27.97,27.89,27.97,88950.0,19.0135,19.0612,19.0067,19.0612,88950.0
2014-01-24 15:00:00,27.96,27.97,27.9,27.93,76650.0,19.0544,19.0612,19.0135,19.0339,76650.0
2014-01-24 15:30:00,27.93,27.93,27.85,27.85,121950.0,19.0339,19.0339,18.9794,18.9794,121950.0
2014-01-27 09:30:00,27.89,27.99,27.84,27.91,56250.0,19.0067,19.0748,18.9726,19.0203,56250.0
2014-01-27 10:00:00,27.9,27.91,27.82,27.85,80100.0,19.0135,19.0203,18.959,18.9794,80100.0
2014-01-27 10:30:00,27.87,27.93,27.87,27.91,43650.0,18.993,19.0339,18.993,19.0203,43650.0
2014-01-27 11:00:00,27.91,27.99,27.91,27.97,53400.0,19.0203,19.0748,19.0203,19.0612,53400.0
2014-01-27 11:30:00,27.97,28.01,27.88,27.89,40950.0,19.0612,19.0885,18.9999,19.0067,40950.0
2014-01-27 12:00:00,27.89,27.89,27.77,27.82,119250.0,19.0067,19.0067,18.9249,18.959,119250.0
2014-01-27 12:30:00,27.81,27.88,27.81,27.87,46500.0,18.9522,18.9999,18.9522,18.993,46500.0
2014-01-27 13:00:00,27.87,27.89,27.83,27.84,57300.0,18.993,19.0067,18.9658,18.9726,57300.0
2014-01-27 13:30:00,27.85,27.85,27.75,27.75,27000.0,18.9794,18.9794,18.9113,18.9113,27000.0
2014-01-27 14:00:00,27.76,27.85,27.76,27.81,29850.0,18.9181,18.9794,18.9181,18.9522,29850.0
2014-01-27 14:30:00,27.82,27.9,27.8,27.89,47400.0,18.959,19.0135,18.9453,19.0067,47400.0
2014-01-27 15:00:00,27.89,27.9,27.8,27.81,67500.0,19.0067,19.0135,18.9453,18.9522,67500.0
2014-01-27 15:30:00,27.82,27.84,27.68,27.68,227850.0,18.959,18.9726,18.8636,18.8636,227850.0
2014-01-28 09:30:00,27.71,27.73,27.58,27.69,31500.0,18.884,18.8976,18.7954,18.8704,31500.0
2014-01-28 10:00:00,27.7,27.77,27.68,27.71,28800.0,18.8772,18.9249,18.8636,18.884,28800.0
2014-01-28 10:30:00,27.7,27.75,27.64,27.67,31350.0,18.8772,18.9113,18.8363,18.8568,31350.0
2014-01-28 11:00:00,27.67,27.71,27.62,27.64,34500.0,18.8568,18.884,18.8227,18.8363,34500.0
2014-01-28 11:30:00,27.65,27.67,27.59,27.64,35550.0,18.8431,18.8568,18.8022,18.8363,35550.0
2014-01-28 12:00:00,27.64,27.73,27.64,27.69,25350.0,18.8363,18.8976,18.8363,18.8704,25350.0
2014-01-28 12:30:00,27.69,27.71,27.65,27.71,29700.0,18.8704,18.884,18.8431,18.884,29700.0
2014-01-28 13:00:00,27.71,27.75,27.71,27.72,18150.0,18.884,18.9113,18.884,18.8908,18150.0
2014-01-28 13:30:00,27.73,27.75,27.71,27.73,30000.0,18.8976,18.9113,18.884,18.8976,30000.0
2014-01-28 14:00:00,27.73,27.77,27.72,27.77,20550.0,18.8976,18.9249,18.8908,18.9249,20550.0
2014-01-28 14:30:00,27.77,27.81,27.76,27.77,28500.0,18.9249,18.9522,18.9181,18.9249,28500.0
2014-01-28 15:00:00,27.77,27.78,27.75,27.75,42600.0,18.9249,18.9317,18.9113,18.9113,42600.0
2014-01-28 15:30:00,27.76,27.87,27.76,27.86,172800.0,18.9181,18.993,18.9181,18.9862,172800.0
2014-01-29 09:30:00,27.61,27.85,27.6,27.76,126750.0,18.8159,18.9794,18.809,18.9181,126750.0
2014-01-29 10:00:00,27.79,27.83,27.73,27.74,38400.0,18.9385,18.9658,18.8976,18.9045,38400.0
2014-01-29 10:30:00,27.75,27.93,27.74,27.88,67950.0,18.9113,19.0339,18.9045,18.9999,67950.0
2014-01-29 11:00:00,27.88,27.91,27.86,27.89,24000.0,18.9999,19.0203,18.9862,19.0067,24000.0
2014-01-29 11:30:00,27.89,27.89,27.81,27.81,64050.0,19.0067,19.0067,18.9522,18.9522,64050.0
2014-01-29 12:00:00,27.82,27.95,27.82,27.93,49050.0,18.959,19.0476,18.959,19.0339,49050.0
2014-01-29 12:30:00,27.93,27.97,27.9,27.91,45000.0,19.0339,19.0612,19.0135,19.0203,45000.0
2014-01-29 13:00:00,27.91,27.91,27.81,27.9,59550.0,19.0203,19.0203,18.9522,19.0135,59550.0
2014-01-29 13:30:00,27.91,27.91,27.83,27.86,44400.0,19.0203,19.0203,18.9658,18.9862,44400.0
2014-01-29 14:00:00,27.85,27.93,27.79,27.92,107700.0,18.9794,19.0339,18.9385,19.0271,107700.0
2014-01-29 14:30:00,27.92,28.01,27.85,27.86,81150.0,19.0271,19.0885,18.9794,18.9862,81150.0
2014-01-29 15:00:00,27.85,27.89,27.69,27.8,285150.0,18.9794,19.0067,18.8704,18.9453,285150.0
2014-01-29 15:30:00,27.79,27.87,27.76,27.83,409350.0,18.9385,18.993,18.9181,18.9658,409350.0
2014-01-30 09:30:00,27.97,28.09,27.85,28.05,59400.0,19.0612,19.143,18.9794,19.1157,59400.0
2014-01-30 10:00:00,28.05,28.22,28.03,28.15,29400.0,19.1157,19.2316,19.1021,19.1839,29400.0
2014-01-30 10:30:00,28.15,28.21,28.14,28.17,40650.0,19.1839,19.2248,19.177,19.1975,40650.0
2014-01-30 11:00:00,28.16,28.2,28.13,28.18,16050.0,19.1907,19.2179,19.1702,19.2043,16050.0
2014-01-30 11:30:00,28.19,28.27,28.19,28.27,31200.0,19.2111,19.2656,19.2111,19.2656,31200.0
2014-01-30 12:00:00,28.27,28.28,28.19,28.2,17250.0,19.2656,19.2725,19.2111,19.2179,17250.0
2014-01-30 12:30:00,28.2,28.25,28.19,28.25,18300.0,19.2179,19.252,19.2111,19.252,18300.0
2014-01-30 13:00:00,28.25,28.25,28.23,28.23,29550.0,19.252,19.252,19.2384,19.2384,29550.0
2014-01-30 13:30:00,28.23,28.31,28.22,28.29,32100.0,19.2384,19.2929,19.2316,19.2793,32100.0
2014-01-30 14:00:00,28.29,28.29,28.19,28.24,30450.0,19.2793,19.2793,19.2111,19.2452,30450.0
2014-01-30 14:30:00,28.25,28.27,28.21,28.23,24150.0,19.252,19.2656,19.2248,19.2384,24150.0
2014-01-30 15:00:00,28.23,28.29,28.21,28.25,56100.0,19.2384,19.2793,19.2248,19.252,56100.0
2014-01-30 15:30:00,28.26,28.29,28.25,28.26,153000.0,19.2588,19.2793,19.252,19.2588,153000.0
2014-01-31 09:30:00,28.33,28.61,28.25,28.6,120450.0,19.3065,19.4973,19.252,19.4905,120450.0
2014-01-31 10:00:00,28.56,28.75,28.56,28.67,81300.0,19.4633,19.5928,19.4633,19.5382,81300.0
2014-01-31 10:30:00,28.67,28.94,28.67,28.77,337950.0,19.5382,19.7222,19.5382,19.6064,337950.0
2014-01-31 11:00:00,28.77,28.91,28.76,28.91,59250.0,19.6064,19.7018,19.5996,19.7018,59250.0
2014-01-31 11:30:00,28.92,28.97,28.79,28.82,71250.0,19.7086,19.7427,19.62,19.6405,71250.0
2014-01-31 12:00:00,28.84,28.88,28.81,28.87,53400.0,19.6541,19.6813,19.6336,19.6745,53400.0
2014-01-31 12:30:00,28.88,28.93,28.83,28.89,55350.0,19.6813,19.7154,19.6473,19.6882,55350.0
2014-01-31 13:00:00,28.89,28.9,28.73,28.73,72900.0,19.6882,19.695,19.5791,19.5791,72900.0
2014-01-31 13:30:00,28.73,28.86,28.73,28.85,93450.0,19.5791,19.6677,19.5791,19.6609,93450.0
2014-01-31 14:00:00,28.84,28.91,28.83,28.9,58050.0,19.6541,19.7018,19.6473,19.695,58050.0
2014-01-31 14:30:00,28.91,28.95,28.88,28.93,81300.0,19.7018,19.7291,19.6813,19.7154,81300.0
2014-01-31 15:00:00,28.93,29.11,28.91,29.07,174750.0,19.7154,19.8381,19.7018,19.8108,174750.0
2014-01-31 15:30:00,29.08,29.08,28.89,28.93,411450.0,19.8176,19.8176,19.6882,19.7154,411450.0
2014-02-03 09:30:00,28.9,28.94,28.67,28.92,156000.0,19.695,19.7222,19.5382,19.7086,156000.0
2014-02-03 10:00:00,28.9,28.9,28.65,28.67,198450.0,19.695,19.695,19.5246,19.5382,198450.0
2014-02-03 10:30:00,28.65,28.7,28.53,28.55,160800.0,19.5246,19.5587,19.4428,19.4565,160800.0
2014-02-03 11:00:00,28.55,28.59,28.47,28.53,157200.0,19.4565,19.4837,19.4019,19.4428,157200.0
2014-02-03 11:30:00,28.51,28.51,28.27,28.35,123600.0,19.4292,19.4292,19.2656,19.3202,123600.0
2014-02-03 12:00:00,28.34,28.39,28.23,28.29,216600.0,19.3133,19.3474,19.2384,19.2793,216600.0
2014-02-03 12:30:00,28.25,28.31,28.15,28.17,118200.0,19.252,19.2929,19.1839,19.1975,118200.0
2014-02-03 13:00:00,28.17,28.2,27.98,28.01,139950.0,19.1975,19.2179,19.068,19.0885,139950.0
2014-02-03 13:30:00,28.0,28.05,27.87,27.97,112200.0,19.0816,19.1157,18.993,19.0612,112200.0
2014-02-03 14:00:00,27.99,28.03,27.93,27.94,69900.0,19.0748,19.1021,19.0339,19.0408,69900.0
2014-02-03 14:30:00,27.93,28.09,27.83,28.07,128250.0,19.0339,19.143,18.9658,19.1293,128250.0
2014-02-03 15:00:00,28.07,28.21,27.99,28.11,203400.0,19.1293,19.2248,19.0748,19.1566,203400.0
2014-02-03 15:30:00,28.11,28.12,27.88,28.01,497850.0,19.1566,19.1634,18.9999,19.0885,497850.0
2014-02-04 09:30:00,28.3,28.87,27.81,27.98,67650.0,19.2861,19.6745,18.9522,19.068,67650.0
2014-02-04 10:00:00,27.99,28.03,27.89,28.01,47100.0,19.0748,19.1021,19.0067,19.0885,47100.0
2014-02-04 10:30:00,28.01,28.07,28.0,28.04,43800.0,19.0885,19.1293,19.0816,19.1089,43800.0
2014-02-04 11:00:00,28.03,28.11,27.89,27.94,36150.0,19.1021,19.1566,19.0067,19.0408,36150.0
2014-02-04 11:30:00,27.95,28.04,27.93,28.04,30000.0,19.0476,19.1089,19.0339,19.1089,30000.0
2014-02-04 12:00:00,28.05,28.2,28.05,28.16,28350.0,19.1157,19.2179,19.1157,19.1907,28350.0
2014-02-04 12:30:00,28.17,28.24,28.17,28.24,21300.0,19.1975,19.2452,19.1975,19.2452,21300.0
2014-02-04 13:00:00,28.22,28.23,28.13,28.16,30300.0,19.2316,19.2384,19.1702,19.1907,30300.0
2014-02-04 13:30:00,28.15,28.17,27.99,28.0,33300.0,19.1839,19.1975,19.0748,19.0816,33300.0
2014-02-04 14:00:00,28.0,28.0,27.81,27.97,153600.0,19.0816,19.0816,18.9522,19.0612,153600.0
2014-02-04 14:30:00,27.95,28.05,27.95,28.04,31650.0,19.0476,19.1157,19.0476,19.1089,31650.0
2014-02-04 15:00:00,28.03,28.03,27.84,27.84,66150.0,19.1021,19.1021,18.9726,18.9726,66150.0
2014-02-04 15:30:00,27.85,27.95,27.77,27.83,319500.0,18.9794,19.0476,18.9249,18.9658,319500.0
2014-02-05 09:30:00,27.73,27.79,27.61,27.74,101400.0,18.8976,18.9385,18.8159,18.9045,101400.0
2014-02-05 10:00:00,27.75,27.91,27.75,27.86,137550.0,18.9113,19.0203,18.9113,18.9862,137550.0
2014-02-05 10:30:00,27.84,28.0,27.83,27.97,90000.0,18.9726,19.0816,18.9658,19.0612,90000.0
2014-02-05 11:00:00,27.95,27.95,27.84,27.93,67200.0,19.0476,19.0476,18.9726,19.0339,67200.0
2014-02-05 11:30:00,27.93,27.97,27.88,27.88,81000.0,19.0339,19.0612,18.9999,18.9999,81000.0
2014-02-05 12:00:00,27.88,27.89,27.83,27.83,64500.0,18.9999,19.0067,18.9658,18.9658,64500.0
2014-02-05 12:30:00,27.83,27.91,27.83,27.9,60900.0,18.9658,19.0203,18.9658,19.0135,60900.0
2014-02-05 13:00:00,27.91,27.96,27.89,27.91,55050.0,19.0203,19.0544,19.0067,19.0203,55050.0
2014-02-05 13:30:00,27.91,27.91,27.88,27.89,56850.0,19.0203,19.0203,18.9999,19.0067,56850.0
2014-02-05 14:00:00,27.88,27.92,27.83,27.88,86700.0,18.9999,19.0271,18.9658,18.9999,86700.0
2014-02-05 14:30:00,27.89,27.95,27.87,27.89,79350.0,19.0067,19.0476,18.993,19.0067,79350.0
2014-02-05 15:00:00,27.89,27.98,27.87,27.97,107250.0,19.0067,19.068,18.993,19.0612,107250.0
2014-02-05 15:30:00,27.97,27.99,27.9,27.91,221850.0,19.0612,19.0748,19.0135,19.0203,221850.0
2014-02-06 09:30:00,27.9,27.95,27.74,27.9,33300.0,19.0135,19.0476,18.9045,19.0135,33300.0
2014-02-06 10:00:00,27.91,27.97,27.83,27.83,67350.0,19.0203,19.0612,18.9658,18.9658,67350.0
2014-02-06 10:30:00,27.83,27.93,27.81,27.9,65850.0,18.9658,19.0339,18.9522,19.0135,65850.0
2014-02-06 11:00:00,27.89,27.93,27.87,27.88,40200.0,19.0067,19.0339,18.993,18.9999,40200.0
2014-02-06 11:30:00,27.88,27.92,27.87,27.88,52950.0,18.9999,19.0271,18.993,18.9999,52950.0
2014-02-06 12:00:00,27.88,27.92,27.88,27.9,79950.0,18.9999,19.0271,18.9999,19.0135,79950.0
2014-02-06 12:30:00,27.9,27.9,27.85,27.87,37350.0,19.0135,19.0135,18.9794,18.993,37350.0
2014-02-06 13:00:00,27.86,27.89,27.83,27.84,37200.0,18.9862,19.0067,18.9658,18.9726,37200.0
2014-02-06 13:30:00,27.85,27.9,27.84,27.89,39300.0,18.9794,19.0135,18.9726,19.0067,39300.0
2014-02-06 14:00:00,27.89,28.03,27.89,28.01,39750.0,19.0067,19.1021,19.0067,19.0885,39750.0
2014-02-06 14:30:00,28.01,28.02,27.92,27.95,83550.0,19.0885,19.0953,19.0271,19.0476,83550.0
2014-02-06 15:00:00,27.95,27.97,27.89,27.94,64200.0,19.0476,19.0612,19.0067,19.0408,64200.0
2014-02-06 15:30:00,27.94,27.95,27.81,27.85,189450.0,19.0408,19.0476,18.9522,18.9794,189450.0
2014-02-07 09:30:00,27.96,28.23,27.9,28.21,62400.0,19.0544,19.2384,19.0135,19.2248,62400.0
2014-02-07 10:00:00,28.23,28.27,28.08,28.14,50700.0,19.2384,19.2656,19.1362,19.177,50700.0
2014-02-07 10:30:00,28.14,28.17,28.09,28.15,46500.0,19.177,19.1975,19.143,19.1839,46500.0
2014-02-07 11:00:00,28.15,28.19,28.09,28.18,44400.0,19.1839,19.2111,19.143,19.2043,44400.0
2014-02-07 11:30:00,28.17,28.24,28.17,28.23,41100.0,19.1975,19.2452,19.1975,19.2384,41100.0
2014-02-07 12:00:00,28.23,28.27,28.21,28.27,29250.0,19.2384,19.2656,19.2248,19.2656,29250.0
2014-02-07 12:30:00,28.28,28.31,28.25,28.29,31500.0,19.2725,19.2929,19.252,19.2793,31500.0
2014-02-07 13:00:00,28.31,28.32,28.19,28.21,60000.0,19.2929,19.2997,19.2111,19.2248,60000.0
2014-02-07 13:30:00,28.2,28.27,28.19,28.27,56550.0,19.2179,19.2656,19.2111,19.2656,56550.0
2014-02-07 14:00:00,28.27,28.27,28.21,28.23,40200.0,19.2656,19.2656,19.2248,19.2384,40200.0
2014-02-07 14:30:00,28.23,28.26,28.21,28.25,40350.0,19.2384,19.2588,19.2248,19.252,40350.0
2014-02-07 15:00:00,28.25,28.31,28.25,28.31,90900.0,19.252,19.2929,19.252,19.2929,90900.0
2014-02-07 15:30:00,28.31,28.43,28.3,28.43,234750.0,19.2929,19.3747,19.2861,19.3747,234750.0
2014-02-10 09:30:00,28.33,28.42,28.14,28.38,95100.0,19.3065,19.3679,19.177,19.3406,95100.0
2014-02-10 10:00:00,28.39,28.57,28.39,28.48,36300.0,19.3474,19.4701,19.3474,19.4088,36300.0
2014-02-10 10:30:00,28.49,28.56,28.43,28.51,86700.0,19.4156,19.4633,19.3747,19.4292,86700.0
2014-02-10 11:00:00,28.51,28.53,28.41,28.41,46350.0,19.4292,19.4428,19.3611,19.3611,46350.0
2014-02-10 11:30:00,28.41,28.43,28.39,28.41,37050.0,19.3611,19.3747,19.3474,19.3611,37050.0
2014-02-10 12:00:00,28.4,28.4,28.26,28.27,42750.0,19.3542,19.3542,19.2588,19.2656,42750.0
2014-02-10 12:30:00,28.27,28.29,28.23,28.28,23100.0,19.2656,19.2793,19.2384,19.2725,23100.0
2014-02-10 13:00:00,28.29,28.36,28.28,28.33,28350.0,19.2793,19.327,19.2725,19.3065,28350.0
2014-02-10 13:30:00,28.33,28.37,28.32,28.37,28050.0,19.3065,19.3338,19.2997,19.3338,28050.0
2014-02-10 14:00:00,28.35,28.37,28.32,28.34,68400.0,19.3202,19.3338,19.2997,19.3133,68400.0
2014-02-10 14:30:00,28.34,28.36,28.29,28.31,81000.0,19.3133,19.327,19.2793,19.2929,81000.0
2014-02-10 15:00:00,28.31,28.35,28.29,28.35,57300.0,19.2929,19.3202,19.2793,19.3202,57300.0
2014-02-10 15:30:00,28.35,28.41,28.35,28.4,148800.0,19.3202,19.3611,19.3202,19.3542,148800.0
2014-02-11 09:30:00,28.46,28.47,28.35,28.39,37050.0,19.3951,19.4019,19.3202,19.3474,37050.0
2014-02-11 10:00:00,28.4,28.57,28.39,28.51,95550.0,19.3542,19.4701,19.3474,19.4292,95550.0
2014-02-11 10:30:00,28.5,28.6,28.47,28.6,28500.0,19.4224,19.4905,19.4019,19.4905,28500.0
2014-02-11 11:00:00,28.61,28.65,28.57,28.64,44700.0,19.4973,19.5246,19.4701,19.5178,44700.0
2014-02-11 11:30:00,28.65,28.78,28.65,28.75,32850.0,19.5246,19.6132,19.5246,19.5928,32850.0
2014-02-11 12:00:00,28.76,28.81,28.73,28.81,28200.0,19.5996,19.6336,19.5791,19.6336,28200.0
2014-02-11 12:30:00,28.81,28.81,28.73,28.76,49050.0,19.6336,19.6336,19.5791,19.5996,49050.0
2014-02-11 13:00:00,28.75,28.8,28.75,28.8,39900.0,19.5928,19.6268,19.5928,19.6268,39900.0
2014-02-11 13:30:00,28.79,28.81,28.77,28.79,34950.0,19.62,19.6336,19.6064,19.62,34950.0
2014-02-11 14:00:00,28.8,28.8,28.73,28.77,36750.0,19.6268,19.6268,19.5791,19.6064,36750.0
2014-02-11 14:30:00,28.77,28.77,28.73,28.76,38700.0,19.6064,19.6064,19.5791,19.5996,38700.0
2014-02-11 15:00:00,28.76,28.76,28.71,28.72,60750.0,19.5996,19.5996,19.5655,19.5723,60750.0
2014-02-11 15:30:00,28.71,28.73,28.65,28.67,218850.0,19.5655,19.5791,19.5246,19.5382,218850.0
2014-02-12 09:30:00,28.63,28.89,28.51,28.89,81900.0,19.511,19.6882,19.4292,19.6882,81900.0
2014-02-12 10:00:00,28.89,28.93,28.77,28.89,77250.0,19.6882,19.7154,19.6064,19.6882,77250.0
2014-02-12 10:30:00,28.88,28.88,28.8,28.81,24750.0,19.6813,19.6813,19.6268,19.6336,24750.0
2014-02-12 11:00:00,28.82,28.87,28.81,28.86,24150.0,19.6405,19.6745,19.6336,19.6677,24150.0
2014-02-12 11:30:00,28.86,28.87,28.79,28.8,30300.0,19.6677,19.6745,19.62,19.6268,30300.0
2014-02-12 12:00:00,28.81,28.81,28.75,28.76,50850.0,19.6336,19.6336,19.5928,19.5996,50850.0
2014-02-12 12:30:00,28.77,28.82,28.75,28.82,50550.0,19.6064,19.6405,19.5928,19.6405,50550.0
2014-02-12 13:00:00,28.82,28.86,28.79,28.85,29850.0,19.6405,19.6677,19.62,19.6609,29850.0
2014-02-12 13:30:00,28.85,28.85,28.78,28.81,20700.0,19.6609,19.6609,19.6132,19.6336,20700.0
2014-02-12 14:00:00,28.81,28.83,28.74,28.74,56100.0,19.6336,19.6473,19.5859,19.5859,56100.0
2014-02-12 14:30:00,28.75,28.75,28.68,28.72,52650.0,19.5928,19.5928,19.5451,19.5723,52650.0
2014-02-12 15:00:00,28.73,28.81,28.73,28.81,60300.0,19.5791,19.6336,19.5791,19.6336,60300.0
2014-02-12 15:30:00,28.81,28.87,28.79,28.81,251850.0,19.6336,19.6745,19.62,19.6336,251850.0
2014-02-13 09:30:00,28.76,28.94,28.75,28.94,53250.0,19.5996,19.7222,19.5928,19.7222,53250.0
2014-02-13 10:00:00,28.94,29.06,28.93,29.02,29100.0,19.7222,19.804,19.7154,19.7768,29100.0
2014-02-13 10:30:00,29.01,29.01,28.91,28.92,34500.0,19.7699,19.7699,19.7018,19.7086,34500.0
2014-02-13 11:00:00,28.92,29.01,28.88,29.01,46950.0,19.7086,19.7699,19.6813,19.7699,46950.0
2014-02-13 11:30:00,29.0,29.09,29.0,29.08,151650.0,19.7631,19.8245,19.7631,19.8176,151650.0
2014-02-13 12:00:00,29.08,29.08,28.95,28.95,43200.0,19.8176,19.8176,19.7291,19.7291,43200.0
2014-02-13 12:30:00,28.96,29.04,28.96,29.02,24900.0,19.7359,19.7904,19.7359,19.7768,24900.0
2014-02-13 13:00:00,29.02,29.05,28.98,29.04,46800.0,19.7768,19.7972,19.7495,19.7904,46800.0
2014-02-13 13:30:00,29.03,29.04,29.01,29.03,22050.0,19.7836,19.7904,19.7699,19.7836,22050.0
2014-02-13 14:00:00,29.03,29.07,28.97,28.99,30750.0,19.7836,19.8108,19.7427,19.7563,30750.0
2014-02-13 14:30:00,28.99,29.08,28.99,29.08,42000.0,19.7563,19.8176,19.7563,19.8176,42000.0
2014-02-13 15:00:00,29.07,29.12,29.07,29.1,59550.0,19.8108,19.8449,19.8108,19.8313,59550.0
2014-02-13 15:30:00,29.1,29.15,29.07,29.11,165000.0,19.8313,19.8654,19.8108,19.8381,165000.0
2014-02-14 09:30:00,29.01,29.09,28.96,29.06,68550.0,19.7699,19.8245,19.7359,19.804,68550.0
2014-02-14 10:00:00,29.06,29.11,28.99,29.01,136350.0,19.804,19.8381,19.7563,19.7699,136350.0
2014-02-14 10:30:00,29.01,29.1,29.01,29.09,38400.0,19.7699,19.8313,19.7699,19.8245,38400.0
2014-02-14 11:00:00,29.07,29.11,28.9,28.9,83400.0,19.8108,19.8381,19.695,19.695,83400.0
2014-02-14 11:30:00,28.91,28.96,28.89,28.91,45600.0,19.7018,19.7359,19.6882,19.7018,45600.0
2014-02-14 12:00:00,28.93,28.93,28.91,28.92,36450.0,19.7154,19.7154,19.7018,19.7086,36450.0
2014-02-14 12:30:00,28.91,28.96,28.9,28.93,29250.0,19.7018,19.7359,19.695,19.7154,29250.0
2014-02-14 13:00:00,28.95,28.95,28.91,28.93,42900.0,19.7291,19.7291,19.7018,19.7154,42900.0
2014-02-14 13:30:00,28.95,29.03,28.94,29.03,32400.0,19.7291,19.7836,19.7222,19.7836,32400.0
2014-02-14 14:00:00,29.01,29.13,29.01,29.13,28050.0,19.7699,19.8517,19.7699,19.8517,28050.0
2014-02-14 14:30:00,29.12,29.13,29.07,29.12,25950.0,19.8449,19.8517,19.8108,19.8449,25950.0
2014-02-14 15:00:00,29.1,29.11,29.09,29.09,35100.0,19.8313,19.8381,19.8245,19.8245,35100.0
2014-02-14 15:30:00,29.11,29.12,29.05,29.1,199800.0,19.8381,19.8449,19.7972,19.8313,199800.0
2014-02-18 09:30:00,29.14,29.19,29.1,29.19,261150.0,19.8585,19.8926,19.8313,19.8926,261150.0
2014-02-18 10:00:00,29.17,29.21,29.04,29.21,129450.0,19.879,19.9062,19.7904,19.9062,129450.0
2014-02-18 10:30:00,29.19,29.27,29.19,29.27,40500.0,19.8926,19.9471,19.8926,19.9471,40500.0
2014-02-18 11:00:00,29.27,29.43,29.27,29.38,46950.0,19.9471,20.0562,19.9471,20.0221,46950.0
2014-02-18 11:30:00,29.39,29.43,29.36,29.41,62250.0,20.0289,20.0562,20.0085,20.0425,62250.0
2014-02-18 12:00:00,29.4,29.47,29.4,29.41,60300.0,20.0357,20.0834,20.0357,20.0425,60300.0
2014-02-18 12:30:00,29.41,29.43,29.33,29.39,29400.0,20.0425,20.0562,19.988,20.0289,29400.0
2014-02-18 13:00:00,29.39,29.41,29.35,29.37,28350.0,20.0289,20.0425,20.0016,20.0153,28350.0
2014-02-18 13:30:00,29.37,29.37,29.3,29.35,20400.0,20.0153,20.0153,19.9676,20.0016,20400.0
2014-02-18 14:00:00,29.34,29.35,29.31,29.32,41100.0,19.9948,20.0016,19.9744,19.9812,41100.0
2014-02-18 14:30:00,29.33,29.33,29.16,29.16,70200.0,19.988,19.988,19.8722,19.8722,70200.0
2014-02-18 15:00:00,29.16,29.28,29.16,29.28,57900.0,19.8722,19.9539,19.8722,19.9539,57900.0
2014-02-18 15:30:00,29.27,29.45,29.26,29.44,403650.0,19.9471,20.0698,19.9403,20.063,403650.0
2014-02-19 09:30:00,29.34,29.46,29.24,29.32,217650.0,19.9948,20.0766,19.9267,19.9812,217650.0
2014-02-19 10:00:00,29.33,29.41,29.33,29.4,44250.0,19.988,20.0425,19.988,20.0357,44250.0
2014-02-19 10:30:00,29.4,29.41,29.31,29.31,17550.0,20.0357,20.0425,19.9744,19.9744,17550.0
2014-02-19 11:00:00,29.31,29.37,29.29,29.37,48300.0,19.9744,20.0153,19.9608,20.0153,48300.0
2014-02-19 11:30:00,29.37,29.47,29.37,29.39,32100.0,20.0153,20.0834,20.0153,20.0289,32100.0
2014-02-19 12:00:00,29.35,29.36,29.29,29.31,46350.0,20.0016,20.0085,19.9608,19.9744,46350.0
2014-02-19 12:30:00,29.31,29.36,29.29,29.36,54600.0,19.9744,20.0085,19.9608,20.0085,54600.0
2014-02-19 13:00:00,29.35,29.5,29.35,29.49,32850.0,20.0016,20.1039,20.0016,20.0971,32850.0
2014-02-19 13:30:00,29.49,29.49,29.43,29.43,17100.0,20.0971,20.0971,20.0562,20.0562,17100.0
2014-02-19 14:00:00,29.42,29.48,29.34,29.37,39450.0,20.0494,20.0902,19.9948,20.0153,39450.0
2014-02-19 14:30:00,29.37,29.37,29.27,29.35,96450.0,20.0153,20.0153,19.9471,20.0016,96450.0
2014-02-19 15:00:00,29.35,29.36,29.31,29.32,126000.0,20.0016,20.0085,19.9744,19.9812,126000.0
2014-02-19 15:30:00,29.31,29.31,29.15,29.17,260550.0,19.9744,19.9744,19.8654,19.879,260550.0
2014-02-20 09:30:00,29.13,29.29,29.13,29.19,48750.0,19.8517,19.9608,19.8517,19.8926,48750.0
2014-02-20 10:00:00,29.18,29.24,29.13,29.22,141150.0,19.8858,19.9267,19.8517,19.9131,141150.0
2014-02-20 10:30:00,29.21,29.27,29.2,29.22,20250.0,19.9062,19.9471,19.8994,19.9131,20250.0
2014-02-20 11:00:00,29.22,29.25,29.2,29.25,46500.0,19.9131,19.9335,19.8994,19.9335,46500.0
2014-02-20 11:30:00,29.24,29.3,29.19,29.19,23550.0,19.9267,19.9676,19.8926,19.8926,23550.0
2014-02-20 12:00:00,29.19,29.28,29.19,29.25,46800.0,19.8926,19.9539,19.8926,19.9335,46800.0
2014-02-20 12:30:00,29.26,29.33,29.25,29.33,45450.0,19.9403,19.988,19.9335,19.988,45450.0
2014-02-20 13:00:00,29.34,29.38,29.33,29.37,16800.0,19.9948,20.0221,19.988,20.0153,16800.0
2014-02-20 13:30:00,29.37,29.38,29.26,29.29,35100.0,20.0153,20.0221,19.9403,19.9608,35100.0
2014-02-20 14:00:00,29.29,29.29,29.23,29.27,45450.0,19.9608,19.9608,19.9199,19.9471,45450.0
2014-02-20 14:30:00,29.25,29.3,29.25,29.29,55050.0,19.9335,19.9676,19.9335,19.9608,55050.0
2014-02-20 15:00:00,29.3,29.34,29.29,29.3,82650.0,19.9676,19.9948,19.9608,19.9676,82650.0
2014-02-20 15:30:00,29.31,29.33,29.26,29.29,183300.0,19.9744,19.988,19.9403,19.9608,183300.0
2014-02-21 09:30:00,29.35,29.39,29.27,29.35,18150.0,20.0016,20.0289,19.9471,20.0016,18150.0
2014-02-21 10:00:00,29.34,29.36,29.2,29.24,33150.0,19.9948,20.0085,19.8994,19.9267,33150.0
2014-02-21 10:30:00,29.23,29.39,29.23,29.37,13200.0,19.9199,20.0289,19.9199,20.0153,13200.0
2014-02-21 11:00:00,29.35,29.4,29.27,29.33,28500.0,20.0016,20.0357,19.9471,19.988,28500.0
2014-02-21 11:30:00,29.33,29.36,29.31,29.33,22050.0,19.988,20.0085,19.9744,19.988,22050.0
2014-02-21 12:00:00,29.33,29.33,29.27,29.27,22950.0,19.988,19.988,19.9471,19.9471,22950.0
2014-02-21 12:30:00,29.26,29.29,29.23,29.29,15000.0,19.9403,19.9608,19.9199,19.9608,15000.0
2014-02-21 13:00:00,29.29,29.32,29.25,29.31,18000.0,19.9608,19.9812,19.9335,19.9744,18000.0
2014-02-21 13:30:00,29.31,29.32,29.25,29.31,12150.0,19.9744,19.9812,19.9335,19.9744,12150.0
2014-02-21 14:00:00,29.31,29.33,29.27,29.31,18000.0,19.9744,19.988,19.9471,19.9744,18000.0
2014-02-21 14:30:00,29.28,29.3,29.25,29.25,35100.0,19.9539,19.9676,19.9335,19.9335,35100.0
2014-02-21 15:00:00,29.25,29.34,29.23,29.31,46500.0,19.9335,19.9948,19.9199,19.9744,46500.0
2014-02-21 15:30:00,29.33,29.33,29.23,29.24,77400.0,19.988,19.988,19.9199,19.9267,77400.0
2014-02-24 09:30:00,29.27,29.4,29.27,29.39,53100.0,19.9471,20.0357,19.9471,20.0289,53100.0
2014-02-24 10:00:00,29.4,29.53,29.38,29.47,218850.0,20.0357,20.1243,20.0221,20.0834,218850.0
2014-02-24 10:30:00,29.47,29.51,29.45,29.49,35100.0,20.0834,20.1107,20.0698,20.0971,35100.0
2014-02-24 11:00:00,29.5,29.5,29.42,29.45,22500.0,20.1039,20.1039,20.0494,20.0698,22500.0
2014-02-24 11:30:00,29.47,29.63,29.47,29.63,61950.0,20.0834,20.1925,20.0834,20.1925,61950.0
2014-02-24 12:00:00,29.63,29.65,29.59,29.59,25200.0,20.1925,20.2061,20.1652,20.1652,25200.0
2014-02-24 12:30:00,29.59,29.62,29.58,29.62,21900.0,20.1652,20.1857,20.1584,20.1857,21900.0
2014-02-24 13:00:00,29.61,29.61,29.57,29.58,62250.0,20.1788,20.1788,20.1516,20.1584,62250.0
2014-02-24 13:30:00,29.57,29.63,29.56,29.56,45000.0,20.1516,20.1925,20.1448,20.1448,45000.0
2014-02-24 14:00:00,29.56,29.6,29.53,29.55,42450.0,20.1448,20.172,20.1243,20.1379,42450.0
2014-02-24 14:30:00,29.55,29.59,29.5,29.55,50850.0,20.1379,20.1652,20.1039,20.1379,50850.0
2014-02-24 15:00:00,29.55,29.55,29.43,29.43,54150.0,20.1379,20.1379,20.0562,20.0562,54150.0
2014-02-24 15:30:00,29.43,29.45,29.37,29.37,211950.0,20.0562,20.0698,20.0153,20.0153,211950.0
2014-02-25 09:30:00,29.37,29.4,29.29,29.33,43950.0,20.0153,20.0357,19.9608,19.988,43950.0
2014-02-25 10:00:00,29.35,29.35,29.28,29.33,33900.0,20.0016,20.0016,19.9539,19.988,33900.0
2014-02-25 10:30:00,29.34,29.47,29.34,29.43,144750.0,19.9948,20.0834,19.9948,20.0562,144750.0
2014-02-25 11:00:00,29.43,29.46,29.37,29.43,34200.0,20.0562,20.0766,20.0153,20.0562,34200.0
2014-02-25 11:30:00,29.45,29.49,29.38,29.39,60600.0,20.0698,20.0971,20.0221,20.0289,60600.0
2014-02-25 12:00:00,29.4,29.51,29.39,29.51,37050.0,20.0357,20.1107,20.0289,20.1107,37050.0
2014-02-25 12:30:00,29.49,29.55,29.49,29.55,37650.0,20.0971,20.1379,20.0971,20.1379,37650.0
2014-02-25 13:00:00,29.55,29.57,29.53,29.55,40350.0,20.1379,20.1516,20.1243,20.1379,40350.0
2014-02-25 13:30:00,29.56,29.57,29.45,29.52,28500.0,20.1448,20.1516,20.0698,20.1175,28500.0
2014-02-25 14:00:00,29.51,29.53,29.46,29.53,55950.0,20.1107,20.1243,20.0766,20.1243,55950.0
2014-02-25 14:30:00,29.53,29.55,29.48,29.51,44700.0,20.1243,20.1379,20.0902,20.1107,44700.0
2014-02-25 15:00:00,29.51,29.53,29.49,29.51,64500.0,20.1107,20.1243,20.0971,20.1107,64500.0
2014-02-25 15:30:00,29.51,29.53,29.47,29.53,136200.0,20.1107,20.1243,20.0834,20.1243,136200.0
2014-02-26 09:30:00,29.6,29.61,29.44,29.47,23100.0,20.172,20.1788,20.063,20.0834,23100.0
2014-02-26 10:00:00,29.47,29.61,29.43,29.61,36450.0,20.0834,20.1788,20.0562,20.1788,36450.0
2014-02-26 10:30:00,29.61,29.67,29.54,29.56,151350.0,20.1788,20.2197,20.1311,20.1448,151350.0
2014-02-26 11:00:00,29.55,29.61,29.51,29.59,30900.0,20.1379,20.1788,20.1107,20.1652,30900.0
2014-02-26 11:30:00,29.59,29.67,29.53,29.67,38550.0,20.1652,20.2197,20.1243,20.2197,38550.0
2014-02-26 12:00:00,29.66,29.75,29.66,29.74,48900.0,20.2129,20.2742,20.2129,20.2674,48900.0
2014-02-26 12:30:00,29.75,29.78,29.72,29.73,42150.0,20.2742,20.2947,20.2538,20.2606,42150.0
2014-02-26 13:00:00,29.73,29.73,29.61,29.62,34200.0,20.2606,20.2606,20.1788,20.1857,34200.0
2014-02-26 13:30:00,29.64,29.64,29.55,29.56,30450.0,20.1993,20.1993,20.1379,20.1448,30450.0
2014-02-26 14:00:00,29.56,29.59,29.43,29.44,43050.0,20.1448,20.1652,20.0562,20.063,43050.0
2014-02-26 14:30:00,29.44,29.47,29.41,29.43,46200.0,20.063,20.0834,20.0425,20.0562,46200.0
2014-02-26 15:00:00,29.43,29.45,29.39,29.41,52050.0,20.0562,20.0698,20.0289,20.0425,52050.0
2014-02-26 15:30:00,29.41,29.53,29.41,29.51,202350.0,20.0425,20.1243,20.0425,20.1107,202350.0
2014-02-27 09:30:00,29.44,29.65,29.36,29.54,36300.0,20.063,20.2061,20.0085,20.1311,36300.0
2014-02-27 10:00:00,29.55,29.59,29.45,29.51,78900.0,20.1379,20.1652,20.0698,20.1107,78900.0
2014-02-27 10:30:00,29.53,29.57,29.47,29.51,49500.0,20.1243,20.1516,20.0834,20.1107,49500.0
2014-02-27 11:00:00,29.51,29.63,29.49,29.63,25050.0,20.1107,20.1925,20.0971,20.1925,25050.0
2014-02-27 11:30:00,29.61,29.62,29.54,29.55,25650.0,20.1788,20.1857,20.1311,20.1379,25650.0
2014-02-27 12:00:00,29.56,29.58,29.49,29.56,48300.0,20.1448,20.1584,20.0971,20.1448,48300.0
2014-02-27 12:30:00,29.55,29.59,29.53,29.55,29400.0,20.1379,20.1652,20.1243,20.1379,29400.0
2014-02-27 13:00:00,29.54,29.61,29.53,29.58,103200.0,20.1311,20.1788,20.1243,20.1584,103200.0
2014-02-27 13:30:00,29.57,29.64,29.55,29.59,41400.0,20.1516,20.1993,20.1379,20.1652,41400.0
2014-02-27 14:00:00,29.59,29.61,29.54,29.55,40200.0,20.1652,20.1788,20.1311,20.1379,40200.0
2014-02-27 14:30:00,29.55,29.59,29.52,29.55,25050.0,20.1379,20.1652,20.1175,20.1379,25050.0
2014-02-27 15:00:00,29.55,29.61,29.52,29.61,48900.0,20.1379,20.1788,20.1175,20.1788,48900.0
2014-02-27 15:30:00,29.61,29.61,29.5,29.57,96600.0,20.1788,20.1788,20.1039,20.1516,96600.0
2014-02-28 09:30:00,29.62,29.81,29.58,29.68,31050.0,20.1857,20.3151,20.1584,20.2265,31050.0
2014-02-28 10:00:00,29.71,29.93,29.71,29.9,34800.0,20.247,20.3969,20.247,20.3765,34800.0
2014-02-28 10:30:00,29.89,29.93,29.84,29.84,89550.0,20.3697,20.3969,20.3356,20.3356,89550.0
2014-02-28 11:00:00,29.85,29.85,29.75,29.84,19650.0,20.3424,20.3424,20.2742,20.3356,19650.0
2014-02-28 11:30:00,29.85,29.89,29.8,29.87,27300.0,20.3424,20.3697,20.3083,20.356,27300.0
2014-02-28 12:00:00,29.83,29.89,29.83,29.86,18300.0,20.3288,20.3697,20.3288,20.3492,18300.0
2014-02-28 12:30:00,29.86,29.91,29.85,29.85,17100.0,20.3492,20.3833,20.3424,20.3424,17100.0
2014-02-28 13:00:00,29.86,29.89,29.85,29.89,20550.0,20.3492,20.3697,20.3424,20.3697,20550.0
2014-02-28 13:30:00,29.89,29.89,29.83,29.87,35550.0,20.3697,20.3697,20.3288,20.356,35550.0
2014-02-28 14:00:00,29.87,29.88,29.84,29.87,21450.0,20.356,20.3628,20.3356,20.356,21450.0
2014-02-28 14:30:00,29.87,29.88,29.79,29.79,34200.0,20.356,20.3628,20.3015,20.3015,34200.0
2014-02-28 15:00:00,29.79,29.83,29.68,29.83,77100.0,20.3015,20.3288,20.2265,20.3288,77100.0
2014-02-28 15:30:00,29.83,29.89,29.79,29.79,179850.0,20.3288,20.3697,20.3015,20.3015,179850.0
2014-03-03 09:30:00,29.65,29.71,29.59,29.61,169650.0,20.2061,20.247,20.1652,20.1788,169650.0
2014-03-03 10:00:00,29.61,29.65,29.57,29.58,37500.0,20.1788,20.2061,20.1516,20.1584,37500.0
2014-03-03 10:30:00,29.57,29.58,29.53,29.58,30300.0,20.1516,20.1584,20.1243,20.1584,30300.0
2014-03-03 11:00:00,29.58,29.59,29.47,29.53,38250.0,20.1584,20.1652,20.0834,20.1243,38250.0
2014-03-03 11:30:00,29.53,29.57,29.47,29.49,24300.0,20.1243,20.1516,20.0834,20.0971,24300.0
2014-03-03 12:00:00,29.49,29.59,29.45,29.56,31650.0,20.0971,20.1652,20.0698,20.1448,31650.0
2014-03-03 12:30:00,29.59,29.63,29.57,29.61,18900.0,20.1652,20.1925,20.1516,20.1788,18900.0
2014-03-03 13:00:00,29.62,29.67,29.62,29.65,11550.0,20.1857,20.2197,20.1857,20.2061,11550.0
2014-03-03 13:30:00,29.64,29.68,29.63,29.66,25200.0,20.1993,20.2265,20.1925,20.2129,25200.0
2014-03-03 14:00:00,29.67,29.69,29.64,29.64,18450.0,20.2197,20.2334,20.1993,20.1993,18450.0
2014-03-03 14:30:00,29.64,29.68,29.62,29.65,35400.0,20.1993,20.2265,20.1857,20.2061,35400.0
2014-03-03 15:00:00,29.65,29.65,29.51,29.57,51150.0,20.2061,20.2061,20.1107,20.1516,51150.0
2014-03-03 15:30:00,29.57,29.57,29.49,29.53,109800.0,20.1516,20.1516,20.0971,20.1243,109800.0
2014-03-04 09:30:00,29.81,29.99,29.75,29.82,79350.0,20.3151,20.4378,20.2742,20.3219,79350.0
2014-03-04 10:00:00,29.83,29.87,29.76,29.82,51450.0,20.3288,20.356,20.2811,20.3219,51450.0
2014-03-04 10:30:00,29.83,29.89,29.83,29.87,44550.0,20.3288,20.3697,20.3288,20.356,44550.0
2014-03-04 11:00:00,29.88,29.88,29.81,29.81,81150.0,20.3628,20.3628,20.3151,20.3151,81150.0
2014-03-04 11:30:00,29.82,29.85,29.77,29.81,69450.0,20.3219,20.3424,20.2879,20.3151,69450.0
2014-03-04 12:00:00,29.81,29.86,29.81,29.83,36600.0,20.3151,20.3492,20.3151,20.3288,36600.0
2014-03-04 12:30:00,29.83,29.83,29.77,29.81,28200.0,20.3288,20.3288,20.2879,20.3151,28200.0
2014-03-04 13:00:00,29.81,29.85,29.79,29.84,34800.0,20.3151,20.3424,20.3015,20.3356,34800.0
2014-03-04 13:30:00,29.84,29.85,29.74,29.74,39750.0,20.3356,20.3424,20.2674,20.2674,39750.0
2014-03-04 14:00:00,29.75,29.77,29.71,29.74,43200.0,20.2742,20.2879,20.247,20.2674,43200.0
2014-03-04 14:30:00,29.73,29.81,29.69,29.81,55950.0,20.2606,20.3151,20.2334,20.3151,55950.0
2014-03-04 15:00:00,29.8,29.83,29.78,29.81,68850.0,20.3083,20.3288,20.2947,20.3151,68850.0
2014-03-04 15:30:00,29.81,29.86,29.77,29.79,168450.0,20.3151,20.3492,20.2879,20.3015,168450.0
2014-03-05 09:30:00,29.78,29.78,29.57,29.71,162000.0,20.2947,20.2947,20.1516,20.247,162000.0
2014-03-05 10:00:00,29.69,29.83,29.67,29.74,19950.0,20.2334,20.3288,20.2197,20.2674,19950.0
2014-03-05 10:30:00,29.73,29.85,29.73,29.83,47700.0,20.2606,20.3424,20.2606,20.3288,47700.0
2014-03-05 11:00:00,29.83,29.84,29.75,29.75,24900.0,20.3288,20.3356,20.2742,20.2742,24900.0
2014-03-05 11:30:00,29.75,29.8,29.73,29.79,16350.0,20.2742,20.3083,20.2606,20.3015,16350.0
2014-03-05 12:00:00,29.79,29.83,29.73,29.77,21150.0,20.3015,20.3288,20.2606,20.2879,21150.0
2014-03-05 12:30:00,29.77,29.81,29.75,29.75,18450.0,20.2879,20.3151,20.2742,20.2742,18450.0
2014-03-05 13:00:00,29.75,29.76,29.71,29.73,15450.0,20.2742,20.2811,20.247,20.2606,15450.0
2014-03-05 13:30:00,29.73,29.73,29.61,29.65,24000.0,20.2606,20.2606,20.1788,20.2061,24000.0
2014-03-05 14:00:00,29.65,29.71,29.65,29.67,36000.0,20.2061,20.247,20.2061,20.2197,36000.0
2014-03-05 14:30:00,29.67,29.73,29.66,29.73,41100.0,20.2197,20.2606,20.2129,20.2606,41100.0
2014-03-05 15:00:00,29.73,29.73,29.68,29.71,49050.0,20.2606,20.2606,20.2265,20.247,49050.0
2014-03-05 15:30:00,29.71,29.79,29.7,29.77,129300.0,20.247,20.3015,20.2402,20.2879,129300.0
2014-03-06 09:30:00,29.79,29.84,29.72,29.76,28800.0,20.3015,20.3356,20.2538,20.2811,28800.0
2014-03-06 10:00:00,29.77,29.77,29.68,29.74,49050.0,20.2879,20.2879,20.2265,20.2674,49050.0
2014-03-06 10:30:00,29.73,29.77,29.67,29.67,56400.0,20.2606,20.2879,20.2197,20.2197,56400.0
2014-03-06 11:00:00,29.67,29.69,29.58,29.62,49350.0,20.2197,20.2334,20.1584,20.1857,49350.0
2014-03-06 11:30:00,29.64,29.68,29.59,29.63,38850.0,20.1993,20.2265,20.1652,20.1925,38850.0
2014-03-06 12:00:00,29.62,29.64,29.57,29.57,17700.0,20.1857,20.1993,20.1516,20.1516,17700.0
2014-03-06 12:30:00,29.58,29.59,29.51,29.53,27600.0,20.1584,20.1652,20.1107,20.1243,27600.0
2014-03-06 13:00:00,29.53,29.55,29.48,29.53,31350.0,20.1243,20.1379,20.0902,20.1243,31350.0
2014-03-06 13:30:00,29.51,29.58,29.51,29.57,37200.0,20.1107,20.1584,20.1107,20.1516,37200.0
2014-03-06 14:00:00,29.57,29.6,29.55,29.59,42000.0,20.1516,20.172,20.1379,20.1652,42000.0
2014-03-06 14:30:00,29.58,29.65,29.55,29.65,64500.0,20.1584,20.2061,20.1379,20.2061,64500.0
2014-03-06 15:00:00,29.65,29.73,29.65,29.69,94200.0,20.2061,20.2606,20.2061,20.2334,94200.0
2014-03-06 15:30:00,29.69,29.7,29.55,29.63,159900.0,20.2334,20.2402,20.1379,20.1925,159900.0
2014-03-07 09:30:00,29.67,29.76,29.5,29.63,56100.0,20.2197,20.2811,20.1039,20.1925,56100.0
2014-03-07 10:00:00,29.59,29.62,29.5,29.51,90300.0,20.1652,20.1857,20.1039,20.1107,90300.0
2014-03-07 10:30:00,29.52,29.58,29.47,29.48,74100.0,20.1175,20.1584,20.0834,20.0902,74100.0
2014-03-07 11:00:00,29.48,29.48,29.41,29.45,23850.0,20.0902,20.0902,20.0425,20.0698,23850.0
2014-03-07 11:30:00,29.43,29.57,29.43,29.55,22650.0,20.0562,20.1516,20.0562,20.1379,22650.0
2014-03-07 12:00:00,29.56,29.59,29.51,29.57,49500.0,20.1448,20.1652,20.1107,20.1516,49500.0
2014-03-07 12:30:00,29.55,29.55,29.51,29.53,8700.0,20.1379,20.1379,20.1107,20.1243,8700.0
2014-03-07 13:00:00,29.53,29.54,29.49,29.51,12000.0,20.1243,20.1311,20.0971,20.1107,12000.0
2014-03-07 13:30:00,29.51,29.55,29.49,29.55,7500.0,20.1107,20.1379,20.0971,20.1379,7500.0
2014-03-07 14:00:00,29.55,29.57,29.47,29.51,22500.0,20.1379,20.1516,20.0834,20.1107,22500.0
2014-03-07 14:30:00,29.51,29.62,29.49,29.62,31350.0,20.1107,20.1857,20.0971,20.1857,31350.0
2014-03-07 15:00:00,29.61,29.66,29.61,29.62,19650.0,20.1788,20.2129,20.1788,20.1857,19650.0
2014-03-07 15:30:00,29.63,29.75,29.63,29.72,202500.0,20.1925,20.2742,20.1925,20.2538,202500.0
2014-03-10 09:30:00,29.67,29.76,29.61,29.68,27000.0,20.2197,20.2811,20.1788,20.2265,27000.0
2014-03-10 10:00:00,29.66,29.79,29.65,29.73,65250.0,20.2129,20.3015,20.2061,20.2606,65250.0
2014-03-10 10:30:00,29.73,29.75,29.67,29.7,53700.0,20.2606,20.2742,20.2197,20.2402,53700.0
2014-03-10 11:00:00,29.7,29.78,29.69,29.76,29400.0,20.2402,20.2947,20.2334,20.2811,29400.0
2014-03-10 11:30:00,29.75,29.77,29.7,29.71,38400.0,20.2742,20.2879,20.2402,20.247,38400.0
2014-03-10 12:00:00,29.72,29.76,29.72,29.76,24000.0,20.2538,20.2811,20.2538,20.2811,24000.0
2014-03-10 12:30:00,29.76,29.77,29.72,29.77,29400.0,20.2811,20.2879,20.2538,20.2879,29400.0
2014-03-10 13:00:00,29.78,29.78,29.73,29.76,49050.0,20.2947,20.2947,20.2606,20.2811,49050.0
2014-03-10 13:30:00,29.75,29.75,29.69,29.71,20550.0,20.2742,20.2742,20.2334,20.247,20550.0
2014-03-10 14:00:00,29.71,29.75,29.7,29.74,25200.0,20.247,20.2742,20.2402,20.2674,25200.0
2014-03-10 14:30:00,29.75,29.78,29.73,29.75,36300.0,20.2742,20.2947,20.2606,20.2742,36300.0
2014-03-10 15:00:00,29.75,29.75,29.69,29.72,55650.0,20.2742,20.2742,20.2334,20.2538,55650.0
2014-03-10 15:30:00,29.73,29.79,29.72,29.78,160500.0,20.2606,20.3015,20.2538,20.2947,160500.0
2014-03-11 09:30:00,29.77,29.87,29.67,29.69,56400.0,20.2879,20.356,20.2197,20.2334,56400.0
2014-03-11 10:00:00,29.69,29.71,29.63,29.69,49800.0,20.2334,20.247,20.1925,20.2334,49800.0
2014-03-11 10:30:00,29.69,29.84,29.69,29.77,26400.0,20.2334,20.3356,20.2334,20.2879,26400.0
2014-03-11 11:00:00,29.77,29.79,29.72,29.75,33150.0,20.2879,20.3015,20.2538,20.2742,33150.0
2014-03-11 11:30:00,29.75,29.75,29.66,29.68,49050.0,20.2742,20.2742,20.2129,20.2265,49050.0
2014-03-11 12:00:00,29.68,29.72,29.6,29.63,95400.0,20.2265,20.2538,20.172,20.1925,95400.0
2014-03-11 12:30:00,29.63,29.71,29.63,29.66,31650.0,20.1925,20.247,20.1925,20.2129,31650.0
2014-03-11 13:00:00,29.66,29.68,29.63,29.65,24300.0,20.2129,20.2265,20.1925,20.2061,24300.0
2014-03-11 13:30:00,29.63,29.69,29.63,29.68,18600.0,20.1925,20.2334,20.1925,20.2265,18600.0
2014-03-11 14:00:00,29.67,29.68,29.6,29.62,26550.0,20.2197,20.2265,20.172,20.1857,26550.0
2014-03-11 14:30:00,29.62,29.62,29.57,29.59,31800.0,20.1857,20.1857,20.1516,20.1652,31800.0
2014-03-11 15:00:00,29.57,29.57,29.51,29.53,53400.0,20.1516,20.1516,20.1107,20.1243,53400.0
2014-03-11 15:30:00,29.53,29.55,29.46,29.53,172800.0,20.1243,20.1379,20.0766,20.1243,172800.0
2014-03-12 09:30:00,29.25,29.42,29.22,29.29,70500.0,20.0614,20.178,20.0408,20.0889,70500.0
2014-03-12 10:00:00,29.3,29.35,29.26,29.29,52350.0,20.0957,20.13,20.0683,20.0889,52350.0
2014-03-12 10:30:00,29.29,29.29,29.2,29.28,59850.0,20.0889,20.0889,20.0271,20.082,59850.0
2014-03-12 11:00:00,29.29,29.31,29.26,29.28,29400.0,20.0889,20.1026,20.0683,20.082,29400.0
2014-03-12 11:30:00,29.28,29.35,29.25,29.32,36300.0,20.082,20.13,20.0614,20.1094,36300.0
2014-03-12 12:00:00,29.31,29.33,29.29,29.3,37800.0,20.1026,20.1163,20.0889,20.0957,37800.0
2014-03-12 12:30:00,29.29,29.31,29.27,29.31,33600.0,20.0889,20.1026,20.0751,20.1026,33600.0
2014-03-12 13:00:00,29.32,29.32,29.27,29.27,45300.0,20.1094,20.1094,20.0751,20.0751,45300.0
2014-03-12 13:30:00,29.27,29.32,29.27,29.31,37800.0,20.0751,20.1094,20.0751,20.1026,37800.0
2014-03-12 14:00:00,29.32,29.32,29.27,29.29,61350.0,20.1094,20.1094,20.0751,20.0889,61350.0
2014-03-12 14:30:00,29.29,29.31,29.29,29.31,66000.0,20.0889,20.1026,20.0889,20.1026,66000.0
2014-03-12 15:00:00,29.31,29.33,29.3,29.3,53400.0,20.1026,20.1163,20.0957,20.0957,53400.0
2014-03-12 15:30:00,29.3,29.37,29.3,29.35,224550.0,20.0957,20.1437,20.0957,20.13,224550.0
2014-03-13 09:30:00,29.44,29.53,29.4,29.43,39900.0,20.1917,20.2535,20.1643,20.1849,39900.0
2014-03-13 10:00:00,29.43,29.58,29.39,29.58,21300.0,20.1849,20.2878,20.1574,20.2878,21300.0
2014-03-13 10:30:00,29.6,29.61,29.51,29.57,21900.0,20.3015,20.3083,20.2397,20.2809,21900.0
2014-03-13 11:00:00,29.56,29.69,29.54,29.65,27300.0,20.274,20.3632,20.2603,20.3358,27300.0
2014-03-13 11:30:00,29.65,29.73,29.65,29.7,15300.0,20.3358,20.3906,20.3358,20.3701,15300.0
2014-03-13 12:00:00,29.7,29.71,29.61,29.61,20550.0,20.3701,20.3769,20.3083,20.3083,20550.0
2014-03-13 12:30:00,29.61,29.63,29.57,29.63,16200.0,20.3083,20.3221,20.2809,20.3221,16200.0
2014-03-13 13:00:00,29.63,29.71,29.57,29.71,38550.0,20.3221,20.3769,20.2809,20.3769,38550.0
2014-03-13 13:30:00,29.72,29.76,29.69,29.75,26400.0,20.3838,20.4112,20.3632,20.4044,26400.0
2014-03-13 14:00:00,29.74,29.75,29.69,29.73,125850.0,20.3975,20.4044,20.3632,20.3906,125850.0
2014-03-13 14:30:00,29.73,29.79,29.73,29.79,38850.0,20.3906,20.4318,20.3906,20.4318,38850.0
2014-03-13 15:00:00,29.79,29.81,29.73,29.78,48150.0,20.4318,20.4455,20.3906,20.4249,48150.0
2014-03-13 15:30:00,29.78,29.81,29.72,29.74,182100.0,20.4249,20.4455,20.3838,20.3975,182100.0
2014-03-14 09:30:00,29.68,30.0,29.52,29.93,40200.0,20.3563,20.5758,20.2466,20.5278,40200.0
2014-03-14 10:00:00,29.92,29.97,29.91,29.97,12000.0,20.521,20.5552,20.5141,20.5552,12000.0
2014-03-14 10:30:00,29.93,30.03,29.93,29.97,34200.0,20.5278,20.5964,20.5278,20.5552,34200.0
2014-03-14 11:00:00,29.97,29.97,29.79,29.83,24300.0,20.5552,20.5552,20.4318,20.4592,24300.0
2014-03-14 11:30:00,29.84,29.89,29.82,29.85,21900.0,20.4661,20.5004,20.4524,20.4729,21900.0
2014-03-14 12:00:00,29.85,29.89,29.83,29.84,17850.0,20.4729,20.5004,20.4592,20.4661,17850.0
2014-03-14 12:30:00,29.83,29.87,29.83,29.87,14700.0,20.4592,20.4867,20.4592,20.4867,14700.0
2014-03-14 13:00:00,29.86,29.91,29.85,29.91,21600.0,20.4798,20.5141,20.4729,20.5141,21600.0
2014-03-14 13:30:00,29.91,29.92,29.89,29.91,23100.0,20.5141,20.521,20.5004,20.5141,23100.0
2014-03-14 14:00:00,29.91,29.93,29.87,29.93,97200.0,20.5141,20.5278,20.4867,20.5278,97200.0
2014-03-14 14:30:00,29.92,29.93,29.83,29.83,38850.0,20.521,20.5278,20.4592,20.4592,38850.0
2014-03-14 15:00:00,29.83,29.89,29.82,29.89,60300.0,20.4592,20.5004,20.4524,20.5004,60300.0
2014-03-14 15:30:00,29.89,29.91,29.83,29.88,78900.0,20.5004,20.5141,20.4592,20.4935,78900.0
2014-03-17 09:30:00,29.93,30.07,29.87,30.03,34200.0,20.5278,20.6238,20.4867,20.5964,34200.0
2014-03-17 10:00:00,30.03,30.11,30.01,30.08,23250.0,20.5964,20.6513,20.5827,20.6307,23250.0
2014-03-17 10:30:00,30.08,30.08,30.01,30.06,31200.0,20.6307,20.6307,20.5827,20.617,31200.0
2014-03-17 11:00:00,30.05,30.14,30.03,30.14,32100.0,20.6101,20.6718,20.5964,20.6718,32100.0
2014-03-17 11:30:00,30.14,30.15,30.04,30.08,52350.0,20.6718,20.6787,20.6033,20.6307,52350.0
2014-03-17 12:00:00,30.09,30.12,30.04,30.04,15150.0,20.6375,20.6581,20.6033,20.6033,15150.0
2014-03-17 12:30:00,30.05,30.06,30.03,30.04,19500.0,20.6101,20.617,20.5964,20.6033,19500.0
2014-03-17 13:00:00,30.05,30.06,30.0,30.01,23100.0,20.6101,20.617,20.5758,20.5827,23100.0
2014-03-17 13:30:00,30.03,30.03,29.96,29.97,41250.0,20.5964,20.5964,20.5484,20.5552,41250.0
2014-03-17 14:00:00,29.96,29.97,29.93,29.96,39450.0,20.5484,20.5552,20.5278,20.5484,39450.0
2014-03-17 14:30:00,29.95,29.95,29.91,29.92,38250.0,20.5415,20.5415,20.5141,20.521,38250.0
2014-03-17 15:00:00,29.92,29.92,29.86,29.86,49500.0,20.521,20.521,20.4798,20.4798,49500.0
2014-03-17 15:30:00,29.86,29.95,29.85,29.95,151350.0,20.4798,20.5415,20.4729,20.5415,151350.0
2014-03-18 09:30:00,29.99,30.13,29.91,30.13,26550.0,20.569,20.665,20.5141,20.665,26550.0
2014-03-18 10:00:00,30.13,30.24,30.11,30.24,26850.0,20.665,20.7404,20.6513,20.7404,26850.0
2014-03-18 10:30:00,30.25,30.27,30.16,30.16,32850.0,20.7473,20.761,20.6856,20.6856,32850.0
2014-03-18 11:00:00,30.15,30.25,30.15,30.23,18600.0,20.6787,20.7473,20.6787,20.7336,18600.0
2014-03-18 11:30:00,30.25,30.29,30.21,30.28,22050.0,20.7473,20.7747,20.7199,20.7679,22050.0
2014-03-18 12:00:00,30.29,30.3,30.25,30.27,12750.0,20.7747,20.7816,20.7473,20.761,12750.0
2014-03-18 12:30:00,30.27,30.31,30.23,30.23,9150.0,20.761,20.7884,20.7336,20.7336,9150.0
2014-03-18 13:00:00,30.25,30.3,30.21,30.29,15750.0,20.7473,20.7816,20.7199,20.7747,15750.0
2014-03-18 13:30:00,30.3,30.33,30.26,30.28,13050.0,20.7816,20.8022,20.7541,20.7679,13050.0
2014-03-18 14:00:00,30.28,30.3,30.21,30.25,31650.0,20.7679,20.7816,20.7199,20.7473,31650.0
2014-03-18 14:30:00,30.24,30.24,30.07,30.09,52950.0,20.7404,20.7404,20.6238,20.6375,52950.0
2014-03-18 15:00:00,30.1,30.1,30.01,30.04,71850.0,20.6444,20.6444,20.5827,20.6033,71850.0
2014-03-18 15:30:00,30.05,30.1,30.0,30.04,195900.0,20.6101,20.6444,20.5758,20.6033,195900.0
2014-03-19 09:30:00,30.07,30.08,29.89,30.01,39750.0,20.6238,20.6307,20.5004,20.5827,39750.0
2014-03-19 10:00:00,30.01,30.09,30.01,30.08,21900.0,20.5827,20.6375,20.5827,20.6307,21900.0
2014-03-19 10:30:00,30.08,30.12,30.0,30.09,43650.0,20.6307,20.6581,20.5758,20.6375,43650.0
2014-03-19 11:00:00,30.09,30.13,30.05,30.12,32250.0,20.6375,20.665,20.6101,20.6581,32250.0
2014-03-19 11:30:00,30.11,30.17,30.07,30.07,15450.0,20.6513,20.6924,20.6238,20.6238,15450.0
2014-03-19 12:00:00,30.06,30.07,30.02,30.03,13950.0,20.617,20.6238,20.5895,20.5964,13950.0
2014-03-19 12:30:00,30.03,30.03,29.99,30.01,18300.0,20.5964,20.5964,20.569,20.5827,18300.0
2014-03-19 13:00:00,30.03,30.07,30.0,30.07,8250.0,20.5964,20.6238,20.5758,20.6238,8250.0
2014-03-19 13:30:00,30.06,30.07,30.04,30.06,30300.0,20.617,20.6238,20.6033,20.617,30300.0
2014-03-19 14:00:00,30.07,30.07,29.9,29.92,39900.0,20.6238,20.6238,20.5072,20.521,39900.0
2014-03-19 14:30:00,29.93,29.96,29.83,29.91,61950.0,20.5278,20.5484,20.4592,20.5141,61950.0
2014-03-19 15:00:00,29.91,29.93,29.74,29.77,131400.0,20.5141,20.5278,20.3975,20.4181,131400.0
2014-03-19 15:30:00,29.77,29.87,29.77,29.85,108900.0,20.4181,20.4867,20.4181,20.4729,108900.0
2014-03-20 09:30:00,29.83,29.87,29.67,29.69,29400.0,20.4592,20.4867,20.3495,20.3632,29400.0
2014-03-20 10:00:00,29.71,29.84,29.69,29.83,23700.0,20.3769,20.4661,20.3632,20.4592,23700.0
2014-03-20 10:30:00,29.83,29.87,29.79,29.79,14550.0,20.4592,20.4867,20.4318,20.4318,14550.0
2014-03-20 11:00:00,29.79,29.79,29.63,29.65,23250.0,20.4318,20.4318,20.3221,20.3358,23250.0
2014-03-20 11:30:00,29.65,29.71,29.63,29.65,13650.0,20.3358,20.3769,20.3221,20.3358,13650.0
2014-03-20 12:00:00,29.65,29.77,29.62,29.77,12150.0,20.3358,20.4181,20.3152,20.4181,12150.0
2014-03-20 12:30:00,29.78,29.78,29.73,29.78,9600.0,20.4249,20.4249,20.3906,20.4249,9600.0
2014-03-20 13:00:00,29.77,29.83,29.75,29.75,24900.0,20.4181,20.4592,20.4044,20.4044,24900.0
2014-03-20 13:30:00,29.75,29.76,29.69,29.73,10200.0,20.4044,20.4112,20.3632,20.3906,10200.0
2014-03-20 14:00:00,29.73,29.76,29.73,29.74,15750.0,20.3906,20.4112,20.3906,20.3975,15750.0
2014-03-20 14:30:00,29.75,29.75,29.72,29.73,17250.0,20.4044,20.4044,20.3838,20.3906,17250.0
2014-03-20 15:00:00,29.73,29.73,29.68,29.68,21300.0,20.3906,20.3906,20.3563,20.3563,21300.0
2014-03-20 15:30:00,29.68,29.72,29.64,29.7,114450.0,20.3563,20.3838,20.3289,20.3701,114450.0
2014-03-21 09:30:00,29.79,29.93,29.77,29.8,295950.0,20.4318,20.5278,20.4181,20.4386,295950.0
2014-03-21 10:00:00,29.85,29.89,29.78,29.81,29550.0,20.4729,20.5004,20.4249,20.4455,29550.0
2014-03-21 10:30:00,29.81,29.87,29.77,29.85,24150.0,20.4455,20.4867,20.4181,20.4729,24150.0
2014-03-21 11:00:00,29.85,29.96,29.85,29.95,36300.0,20.4729,20.5484,20.4729,20.5415,36300.0
2014-03-21 11:30:00,29.95,29.99,29.92,29.94,26550.0,20.5415,20.569,20.521,20.5347,26550.0
2014-03-21 12:00:00,29.94,30.01,29.93,29.99,46050.0,20.5347,20.5827,20.5278,20.569,46050.0
2014-03-21 12:30:00,30.0,30.0,29.93,29.93,40500.0,20.5758,20.5758,20.5278,20.5278,40500.0
2014-03-21 13:00:00,29.93,29.94,29.75,29.77,26550.0,20.5278,20.5347,20.4044,20.4181,26550.0
2014-03-21 13:30:00,29.76,29.83,29.73,29.77,32850.0,20.4112,20.4592,20.3906,20.4181,32850.0
2014-03-21 14:00:00,29.76,29.81,29.75,29.75,36300.0,20.4112,20.4455,20.4044,20.4044,36300.0
2014-03-21 14:30:00,29.75,29.79,29.71,29.76,43350.0,20.4044,20.4318,20.3769,20.4112,43350.0
2014-03-21 15:00:00,29.75,29.78,29.7,29.77,36750.0,20.4044,20.4249,20.3701,20.4181,36750.0
2014-03-21 15:30:00,29.77,29.77,29.59,29.66,238200.0,20.4181,20.4181,20.2946,20.3426,238200.0
2014-03-24 09:30:00,29.75,30.05,29.75,29.9,37350.0,20.4044,20.6101,20.4044,20.5072,37350.0
2014-03-24 10:00:00,29.87,29.87,29.66,29.7,28200.0,20.4867,20.4867,20.3426,20.3701,28200.0
2014-03-24 10:30:00,29.69,29.8,29.61,29.8,35250.0,20.3632,20.4386,20.3083,20.4386,35250.0
2014-03-24 11:00:00,29.78,29.8,29.73,29.79,28050.0,20.4249,20.4386,20.3906,20.4318,28050.0
2014-03-24 11:30:00,29.77,29.82,29.75,29.75,26700.0,20.4181,20.4524,20.4044,20.4044,26700.0
2014-03-24 12:00:00,29.75,29.77,29.68,29.7,16950.0,20.4044,20.4181,20.3563,20.3701,16950.0
2014-03-24 12:30:00,29.71,29.79,29.71,29.78,17850.0,20.3769,20.4318,20.3769,20.4249,17850.0
2014-03-24 13:00:00,29.79,29.84,29.79,29.84,18900.0,20.4318,20.4661,20.4318,20.4661,18900.0
2014-03-24 13:30:00,29.84,29.88,29.83,29.86,20850.0,20.4661,20.4935,20.4592,20.4798,20850.0
2014-03-24 14:00:00,29.87,29.89,29.83,29.85,31800.0,20.4867,20.5004,20.4592,20.4729,31800.0
2014-03-24 14:30:00,29.85,29.89,29.83,29.87,30450.0,20.4729,20.5004,20.4592,20.4867,30450.0
2014-03-24 15:00:00,29.85,29.91,29.82,29.9,43200.0,20.4729,20.5141,20.4524,20.5072,43200.0
2014-03-24 15:30:00,29.91,29.95,29.89,29.91,190500.0,20.5141,20.5415,20.5004,20.5141,190500.0
2014-03-25 09:30:00,29.98,30.13,29.85,29.88,31800.0,20.5621,20.665,20.4729,20.4935,31800.0
2014-03-25 10:00:00,29.89,29.94,29.77,29.83,26550.0,20.5004,20.5347,20.4181,20.4592,26550.0
2014-03-25 10:30:00,29.83,29.87,29.77,29.83,17400.0,20.4592,20.4867,20.4181,20.4592,17400.0
2014-03-25 11:00:00,29.83,29.87,29.76,29.77,14400.0,20.4592,20.4867,20.4112,20.4181,14400.0
2014-03-25 11:30:00,29.78,29.8,29.73,29.75,14250.0,20.4249,20.4386,20.3906,20.4044,14250.0
2014-03-25 12:00:00,29.77,29.83,29.75,29.8,88050.0,20.4181,20.4592,20.4044,20.4386,88050.0
2014-03-25 12:30:00,29.8,29.85,29.8,29.83,10500.0,20.4386,20.4729,20.4386,20.4592,10500.0
2014-03-25 13:00:00,29.83,29.93,29.83,29.93,7950.0,20.4592,20.5278,20.4592,20.5278,7950.0
2014-03-25 13:30:00,29.93,29.95,29.9,29.93,12450.0,20.5278,20.5415,20.5072,20.5278,12450.0
2014-03-25 14:00:00,29.93,29.94,29.87,29.87,43050.0,20.5278,20.5347,20.4867,20.4867,43050.0
2014-03-25 14:30:00,29.87,29.87,29.82,29.82,30600.0,20.4867,20.4867,20.4524,20.4524,30600.0
2014-03-25 15:00:00,29.82,29.84,29.79,29.81,52050.0,20.4524,20.4661,20.4318,20.4455,52050.0
2014-03-25 15:30:00,29.81,29.82,29.72,29.76,203550.0,20.4455,20.4524,20.3838,20.4112,203550.0
2014-03-26 09:30:00,29.78,29.95,29.78,29.85,28800.0,20.4249,20.5415,20.4249,20.4729,28800.0
2014-03-26 10:00:00,29.85,29.85,29.77,29.83,40200.0,20.4729,20.4729,20.4181,20.4592,40200.0
2014-03-26 10:30:00,29.82,29.82,29.75,29.8,25950.0,20.4524,20.4524,20.4044,20.4386,25950.0
2014-03-26 11:00:00,29.79,29.87,29.79,29.87,34800.0,20.4318,20.4867,20.4318,20.4867,34800.0
2014-03-26 11:30:00,29.86,29.87,29.8,29.83,31350.0,20.4798,20.4867,20.4386,20.4592,31350.0
2014-03-26 12:00:00,29.83,29.83,29.75,29.76,21600.0,20.4592,20.4592,20.4044,20.4112,21600.0
2014-03-26 12:30:00,29.76,29.81,29.75,29.78,20250.0,20.4112,20.4455,20.4044,20.4249,20250.0
2014-03-26 13:00:00,29.79,29.79,29.7,29.7,22050.0,20.4318,20.4318,20.3701,20.3701,22050.0
2014-03-26 13:30:00,29.69,29.7,29.61,29.65,38850.0,20.3632,20.3701,20.3083,20.3358,38850.0
2014-03-26 14:00:00,29.65,29.69,29.61,29.63,41250.0,20.3358,20.3632,20.3083,20.3221,41250.0
2014-03-26 14:30:00,29.63,29.67,29.62,29.67,29850.0,20.3221,20.3495,20.3152,20.3495,29850.0
2014-03-26 15:00:00,29.68,29.72,29.62,29.63,69750.0,20.3563,20.3838,20.3152,20.3221,69750.0
2014-03-26 15:30:00,29.63,29.67,29.6,29.62,175500.0,20.3221,20.3495,20.3015,20.3152,175500.0
2014-03-27 09:30:00,29.63,29.69,29.57,29.61,25050.0,20.3221,20.3632,20.2809,20.3083,25050.0
2014-03-27 10:00:00,29.62,29.73,29.55,29.72,29100.0,20.3152,20.3906,20.2672,20.3838,29100.0
2014-03-27 10:30:00,29.74,29.81,29.73,29.78,32550.0,20.3975,20.4455,20.3906,20.4249,32550.0
2014-03-27 11:00:00,29.78,29.93,29.77,29.89,58950.0,20.4249,20.5278,20.4181,20.5004,58950.0
2014-03-27 11:30:00,29.89,29.93,29.85,29.92,44400.0,20.5004,20.5278,20.4729,20.521,44400.0
2014-03-27 12:00:00,29.91,29.93,29.83,29.93,28500.0,20.5141,20.5278,20.4592,20.5278,28500.0
2014-03-27 12:30:00,29.94,29.99,29.91,29.99,37200.0,20.5347,20.569,20.5141,20.569,37200.0
2014-03-27 13:00:00,29.99,30.07,29.99,30.06,50850.0,20.569,20.6238,20.569,20.617,50850.0
2014-03-27 13:30:00,30.06,30.06,29.99,30.02,35400.0,20.617,20.617,20.569,20.5895,35400.0
2014-03-27 14:00:00,30.01,30.02,29.97,30.01,46200.0,20.5827,20.5895,20.5552,20.5827,46200.0
2014-03-27 14:30:00,30.01,30.07,29.99,30.06,47700.0,20.5827,20.6238,20.569,20.617,47700.0
2014-03-27 15:00:00,30.05,30.06,30.0,30.03,53100.0,20.6101,20.617,20.5758,20.5964,53100.0
2014-03-27 15:30:00,30.02,30.06,29.99,30.01,169350.0,20.5895,20.617,20.569,20.5827,169350.0
2014-03-28 09:30:00,30.14,30.14,29.95,29.99,54300.0,20.6718,20.6718,20.5415,20.569,54300.0
2014-03-28 10:00:00,29.99,29.99,29.78,29.8,72150.0,20.569,20.569,20.4249,20.4386,72150.0
2014-03-28 10:30:00,29.8,29.84,29.69,29.84,112950.0,20.4386,20.4661,20.3632,20.4661,112950.0
2014-03-28 11:00:00,29.83,29.86,29.81,29.84,28950.0,20.4592,20.4798,20.4455,20.4661,28950.0
2014-03-28 11:30:00,29.85,29.94,29.85,29.94,19650.0,20.4729,20.5347,20.4729,20.5347,19650.0
2014-03-28 12:00:00,29.94,29.95,29.87,29.89,21150.0,20.5347,20.5415,20.4867,20.5004,21150.0
2014-03-28 12:30:00,29.9,29.94,29.89,29.91,22350.0,20.5072,20.5347,20.5004,20.5141,22350.0
2014-03-28 13:00:00,29.9,29.9,29.81,29.83,19050.0,20.5072,20.5072,20.4455,20.4592,19050.0
2014-03-28 13:30:00,29.84,29.85,29.82,29.84,20100.0,20.4661,20.4729,20.4524,20.4661,20100.0
2014-03-28 14:00:00,29.85,29.85,29.78,29.81,25350.0,20.4729,20.4729,20.4249,20.4455,25350.0
2014-03-28 14:30:00,29.81,29.81,29.78,29.79,27900.0,20.4455,20.4455,20.4249,20.4318,27900.0
2014-03-28 15:00:00,29.79,29.83,29.77,29.8,40800.0,20.4318,20.4592,20.4181,20.4386,40800.0
2014-03-28 15:30:00,29.81,29.87,29.81,29.87,122250.0,20.4455,20.4867,20.4455,20.4867,122250.0
2014-03-31 09:30:00,29.97,30.24,29.97,30.19,71550.0,20.5552,20.7404,20.5552,20.7061,71550.0
2014-03-31 10:00:00,30.19,30.33,30.19,30.33,51450.0,20.7061,20.8022,20.7061,20.8022,51450.0
2014-03-31 10:30:00,30.33,30.37,30.32,30.35,127650.0,20.8022,20.8296,20.7953,20.8159,127650.0
2014-03-31 11:00:00,30.35,30.35,30.27,30.27,78750.0,20.8159,20.8159,20.761,20.761,78750.0
2014-03-31 11:30:00,30.27,30.35,30.25,30.34,71700.0,20.761,20.8159,20.7473,20.809,71700.0
2014-03-31 12:00:00,30.34,30.45,30.33,30.44,60900.0,20.809,20.8845,20.8022,20.8776,60900.0
2014-03-31 12:30:00,30.44,30.49,30.41,30.48,74550.0,20.8776,20.9119,20.857,20.905,74550.0
2014-03-31 13:00:00,30.49,30.51,30.47,30.5,68100.0,20.9119,20.9256,20.8982,20.9187,68100.0
2014-03-31 13:30:00,30.5,30.51,30.47,30.49,39600.0,20.9187,20.9256,20.8982,20.9119,39600.0
2014-03-31 14:00:00,30.49,30.52,30.48,30.49,51150.0,20.9119,20.9325,20.905,20.9119,51150.0
2014-03-31 14:30:00,30.49,30.49,30.46,30.47,48000.0,20.9119,20.9119,20.8913,20.8982,48000.0
2014-03-31 15:00:00,30.47,30.47,30.39,30.4,84750.0,20.8982,20.8982,20.8433,20.8502,84750.0
2014-03-31 15:30:00,30.4,30.43,30.37,30.4,268500.0,20.8502,20.8707,20.8296,20.8502,268500.0
2014-04-01 09:30:00,30.49,30.6,30.13,30.14,50250.0,20.9119,20.9873,20.665,20.6718,50250.0
2014-04-01 10:00:00,30.15,30.25,30.15,30.19,31500.0,20.6787,20.7473,20.6787,20.7061,31500.0
2014-04-01 10:30:00,30.18,30.19,30.0,30.0,35100.0,20.6993,20.7061,20.5758,20.5758,35100.0
2014-04-01 11:00:00,30.0,30.06,29.99,30.02,36000.0,20.5758,20.617,20.569,20.5895,36000.0
2014-04-01 11:30:00,30.02,30.06,30.01,30.04,39300.0,20.5895,20.617,20.5827,20.6033,39300.0
2014-04-01 12:00:00,30.03,30.03,30.01,30.02,21150.0,20.5964,20.5964,20.5827,20.5895,21150.0
2014-04-01 12:30:00,30.03,30.05,30.01,30.02,43050.0,20.5964,20.6101,20.5827,20.5895,43050.0
2014-04-01 13:00:00,30.02,30.03,30.0,30.02,27600.0,20.5895,20.5964,20.5758,20.5895,27600.0
2014-04-01 13:30:00,30.03,30.07,30.01,30.06,21750.0,20.5964,20.6238,20.5827,20.617,21750.0
2014-04-01 14:00:00,30.06,30.14,30.06,30.1,31500.0,20.617,20.6718,20.617,20.6444,31500.0
2014-04-01 14:30:00,30.11,30.15,30.07,30.14,50700.0,20.6513,20.6787,20.6238,20.6718,50700.0
2014-04-01 15:00:00,30.14,30.21,30.14,30.21,45000.0,20.6718,20.7199,20.6718,20.7199,45000.0
2014-04-01 15:30:00,30.21,30.23,30.16,30.23,156000.0,20.7199,20.7336,20.6856,20.7336,156000.0
2014-04-02 09:30:00,30.21,30.25,30.06,30.14,56550.0,20.7199,20.7473,20.617,20.6718,56550.0
2014-04-02 10:00:00,30.11,30.21,30.11,30.17,20250.0,20.6513,20.7199,20.6513,20.6924,20250.0
2014-04-02 10:30:00,30.2,30.25,30.2,30.23,30150.0,20.713,20.7473,20.713,20.7336,30150.0
2014-04-02 11:00:00,30.23,30.24,30.19,30.23,140700.0,20.7336,20.7404,20.7061,20.7336,140700.0
2014-04-02 11:30:00,30.23,30.23,30.19,30.21,81150.0,20.7336,20.7336,20.7061,20.7199,81150.0
2014-04-02 12:00:00,30.21,30.23,30.19,30.19,58950.0,20.7199,20.7336,20.7061,20.7061,58950.0
2014-04-02 12:30:00,30.2,30.22,30.2,30.22,14550.0,20.713,20.7267,20.713,20.7267,14550.0
2014-04-02 13:00:00,30.21,30.29,30.21,30.27,27900.0,20.7199,20.7747,20.7199,20.761,27900.0
2014-04-02 13:30:00,30.28,30.28,30.21,30.23,32700.0,20.7679,20.7679,20.7199,20.7336,32700.0
2014-04-02 14:00:00,30.23,30.24,30.18,30.18,19650.0,20.7336,20.7404,20.6993,20.6993,19650.0
2014-04-02 14:30:00,30.18,30.21,30.17,30.2,19050.0,20.6993,20.7199,20.6924,20.713,19050.0
2014-04-02 15:00:00,30.2,30.25,30.19,30.23,61950.0,20.713,20.7473,20.7061,20.7336,61950.0
2014-04-02 15:30:00,30.25,30.27,30.21,30.23,165900.0,20.7473,20.761,20.7199,20.7336,165900.0
2014-04-03 09:30:00,30.21,30.38,30.17,30.24,26550.0,20.7199,20.8364,20.6924,20.7404,26550.0
2014-04-03 10:00:00,30.23,30.27,30.17,30.25,28650.0,20.7336,20.761,20.6924,20.7473,28650.0
2014-04-03 10:30:00,30.25,30.28,30.21,30.28,26550.0,20.7473,20.7679,20.7199,20.7679,26550.0
2014-04-03 11:00:00,30.28,30.28,30.21,30.25,35100.0,20.7679,20.7679,20.7199,20.7473,35100.0
2014-04-03 11:30:00,30.24,30.29,30.23,30.26,13200.0,20.7404,20.7747,20.7336,20.7541,13200.0
2014-04-03 12:00:00,30.25,30.35,30.25,30.34,78150.0,20.7473,20.8159,20.7473,20.809,78150.0
2014-04-03 12:30:00,30.34,30.34,30.29,30.31,13800.0,20.809,20.809,20.7747,20.7884,13800.0
2014-04-03 13:00:00,30.31,30.35,30.29,30.35,28800.0,20.7884,20.8159,20.7747,20.8159,28800.0
2014-04-03 13:30:00,30.34,30.35,30.29,30.29,26850.0,20.809,20.8159,20.7747,20.7747,26850.0
2014-04-03 14:00:00,30.3,30.33,30.29,30.32,37350.0,20.7816,20.8022,20.7747,20.7953,37350.0
2014-04-03 14:30:00,30.32,30.32,30.25,30.29,32100.0,20.7953,20.7953,20.7473,20.7747,32100.0
2014-04-03 15:00:00,30.3,30.32,30.27,30.31,33750.0,20.7816,20.7953,20.761,20.7884,33750.0
2014-04-03 15:30:00,30.31,30.36,30.3,30.32,125250.0,20.7884,20.8227,20.7816,20.7953,125250.0
2014-04-04 09:30:00,30.51,30.63,30.41,30.61,26550.0,20.9256,21.0079,20.857,20.9942,26550.0
2014-04-04 10:00:00,30.59,30.76,30.57,30.74,37200.0,20.9805,21.0971,20.9668,21.0834,37200.0
2014-04-04 10:30:00,30.75,30.87,30.75,30.87,57150.0,21.0902,21.1725,21.0902,21.1725,57150.0
2014-04-04 11:00:00,30.87,30.9,30.74,30.8,78900.0,21.1725,21.1931,21.0834,21.1245,78900.0
2014-04-04 11:30:00,30.78,30.83,30.65,30.66,66150.0,21.1108,21.1451,21.0216,21.0285,66150.0
2014-04-04 12:00:00,30.65,30.66,30.43,30.43,30750.0,21.0216,21.0285,20.8707,20.8707,30750.0
2014-04-04 12:30:00,30.45,30.48,30.31,30.32,25650.0,20.8845,20.905,20.7884,20.7953,25650.0
2014-04-04 13:00:00,30.32,30.36,30.28,30.29,18150.0,20.7953,20.8227,20.7679,20.7747,18150.0
2014-04-04 13:30:00,30.29,30.31,30.21,30.23,47100.0,20.7747,20.7884,20.7199,20.7336,47100.0
2014-04-04 14:00:00,30.23,30.25,30.2,30.22,20550.0,20.7336,20.7473,20.713,20.7267,20550.0
2014-04-04 14:30:00,30.22,30.23,30.15,30.23,28650.0,20.7267,20.7336,20.6787,20.7336,28650.0
2014-04-04 15:00:00,30.22,30.32,30.2,30.29,57900.0,20.7267,20.7953,20.713,20.7747,57900.0
2014-04-04 15:30:00,30.29,30.29,30.18,30.19,200100.0,20.7747,20.7747,20.6993,20.7061,200100.0
2014-04-07 09:30:00,30.17,30.34,30.15,30.32,34650.0,20.6924,20.809,20.6787,20.7953,34650.0
2014-04-07 10:00:00,30.31,30.33,30.16,30.19,36450.0,20.7884,20.8022,20.6856,20.7061,36450.0
2014-04-07 10:30:00,30.21,30.22,30.15,30.15,38400.0,20.7199,20.7267,20.6787,20.6787,38400.0
2014-04-07 11:00:00,30.15,30.27,30.15,30.27,41400.0,20.6787,20.761,20.6787,20.761,41400.0
2014-04-07 11:30:00,30.28,30.33,30.25,30.32,31050.0,20.7679,20.8022,20.7473,20.7953,31050.0
2014-04-07 12:00:00,30.32,30.35,30.22,30.22,59100.0,20.7953,20.8159,20.7267,20.7267,59100.0
2014-04-07 12:30:00,30.22,30.22,30.12,30.13,31500.0,20.7267,20.7267,20.6581,20.665,31500.0
2014-04-07 13:00:00,30.11,30.19,30.1,30.15,53400.0,20.6513,20.7061,20.6444,20.6787,53400.0
2014-04-07 13:30:00,30.16,30.17,30.05,30.07,125400.0,20.6856,20.6924,20.6101,20.6238,125400.0
2014-04-07 14:00:00,30.07,30.13,30.06,30.09,32100.0,20.6238,20.665,20.617,20.6375,32100.0
2014-04-07 14:30:00,30.09,30.14,30.09,30.13,25650.0,20.6375,20.6718,20.6375,20.665,25650.0
2014-04-07 15:00:00,30.13,30.13,30.11,30.11,23400.0,20.665,20.665,20.6513,20.6513,23400.0
2014-04-07 15:30:00,30.11,30.13,30.04,30.07,109950.0,20.6513,20.665,20.6033,20.6238,109950.0
2014-04-08 09:30:00,30.04,30.11,29.87,29.94,36000.0,20.6033,20.6513,20.4867,20.5347,36000.0
2014-04-08 10:00:00,29.97,29.99,29.91,29.93,40050.0,20.5552,20.569,20.5141,20.5278,40050.0
2014-04-08 10:30:00,29.93,29.98,29.9,29.98,68700.0,20.5278,20.5621,20.5072,20.5621,68700.0
2014-04-08 11:00:00,29.98,30.13,29.97,30.1,34050.0,20.5621,20.665,20.5552,20.6444,34050.0
2014-04-08 11:30:00,30.1,30.14,30.07,30.11,21750.0,20.6444,20.6718,20.6238,20.6513,21750.0
2014-04-08 12:00:00,30.12,30.12,30.08,30.1,49200.0,20.6581,20.6581,20.6307,20.6444,49200.0
2014-04-08 12:30:00,30.1,30.11,30.01,30.04,56400.0,20.6444,20.6513,20.5827,20.6033,56400.0
2014-04-08 13:00:00,30.06,30.23,30.05,30.21,30750.0,20.617,20.7336,20.6101,20.7199,30750.0
2014-04-08 13:30:00,30.21,30.31,30.17,30.31,25800.0,20.7199,20.7884,20.6924,20.7884,25800.0
2014-04-08 14:00:00,30.3,30.3,30.19,30.2,34350.0,20.7816,20.7816,20.7061,20.713,34350.0
2014-04-08 14:30:00,30.19,30.21,30.13,30.17,28800.0,20.7061,20.7199,20.665,20.6924,28800.0
2014-04-08 15:00:00,30.19,30.19,30.12,30.15,46050.0,20.7061,20.7061,20.6581,20.6787,46050.0
2014-04-08 15:30:00,30.15,30.19,30.13,30.17,172200.0,20.6787,20.7061,20.665,20.6924,172200.0
2014-04-09 09:30:00,30.24,30.33,30.01,30.11,36600.0,20.7404,20.8022,20.5827,20.6513,36600.0
2014-04-09 10:00:00,30.11,30.15,30.03,30.09,37500.0,20.6513,20.6787,20.5964,20.6375,37500.0
2014-04-09 10:30:00,30.09,30.16,30.05,30.05,40500.0,20.6375,20.6856,20.6101,20.6101,40500.0
2014-04-09 11:00:00,30.05,30.07,29.99,30.01,46500.0,20.6101,20.6238,20.569,20.5827,46500.0
2014-04-09 11:30:00,30.01,30.01,29.92,29.96,38850.0,20.5827,20.5827,20.521,20.5484,38850.0
2014-04-09 12:00:00,29.96,30.01,29.92,29.93,25500.0,20.5484,20.5827,20.521,20.5278,25500.0
2014-04-09 12:30:00,29.93,29.97,29.91,29.91,39750.0,20.5278,20.5552,20.5141,20.5141,39750.0
2014-04-09 13:00:00,29.91,29.95,29.87,29.89,24750.0,20.5141,20.5415,20.4867,20.5004,24750.0
2014-04-09 13:30:00,29.89,29.93,29.89,29.91,34050.0,20.5004,20.5278,20.5004,20.5141,34050.0
2014-04-09 14:00:00,29.91,30.1,29.91,30.08,91050.0,20.5141,20.6444,20.5141,20.6307,91050.0
2014-04-09 14:30:00,30.09,30.1,30.03,30.03,72450.0,20.6375,20.6444,20.5964,20.5964,72450.0
2014-04-09 15:00:00,30.03,30.09,30.01,30.01,91350.0,20.5964,20.6375,20.5827,20.5827,91350.0
2014-04-09 15:30:00,30.01,30.05,30.0,30.04,166950.0,20.5827,20.6101,20.5758,20.6033,166950.0
2014-04-10 09:30:00,30.27,30.41,30.09,30.3,273150.0,20.761,20.857,20.6375,20.7816,273150.0
2014-04-10 10:00:00,30.31,30.36,30.23,30.34,147150.0,20.7884,20.8227,20.7336,20.809,147150.0
2014-04-10 10:30:00,30.35,30.47,30.31,30.41,150450.0,20.8159,20.8982,20.7884,20.857,150450.0
2014-04-10 11:00:00,30.41,30.41,30.11,30.11,166500.0,20.857,20.857,20.6513,20.6513,166500.0
2014-04-10 11:30:00,30.1,30.21,30.1,30.18,96000.0,20.6444,20.7199,20.6444,20.6993,96000.0
2014-04-10 12:00:00,30.17,30.18,30.03,30.03,58650.0,20.6924,20.6993,20.5964,20.5964,58650.0
2014-04-10 12:30:00,30.03,30.08,30.01,30.01,51150.0,20.5964,20.6307,20.5827,20.5827,51150.0
2014-04-10 13:00:00,30.02,30.12,29.99,30.03,68250.0,20.5895,20.6581,20.569,20.5964,68250.0
2014-04-10 13:30:00,30.03,30.08,30.0,30.07,56250.0,20.5964,20.6307,20.5758,20.6238,56250.0
2014-04-10 14:00:00,30.07,30.13,30.02,30.13,76650.0,20.6238,20.665,20.5895,20.665,76650.0
2014-04-10 14:30:00,30.12,30.13,30.0,30.01,110850.0,20.6581,20.665,20.5758,20.5827,110850.0
2014-04-10 15:00:00,30.01,30.01,29.85,29.94,175650.0,20.5827,20.5827,20.4729,20.5347,175650.0
2014-04-10 15:30:00,29.94,30.03,29.93,29.97,406950.0,20.5347,20.5964,20.5278,20.5552,406950.0
2014-04-11 09:30:00,29.85,29.99,29.77,29.93,64950.0,20.4729,20.569,20.4181,20.5278,64950.0
2014-04-11 10:00:00,29.98,30.08,29.92,30.01,30750.0,20.5621,20.6307,20.521,20.5827,30750.0
2014-04-11 10:30:00,30.03,30.07,29.98,30.07,35250.0,20.5964,20.6238,20.5621,20.6238,35250.0
2014-04-11 11:00:00,30.06,30.11,30.01,30.02,44550.0,20.617,20.6513,20.5827,20.5895,44550.0
2014-04-11 11:30:00,30.03,30.03,29.95,29.99,49950.0,20.5964,20.5964,20.5415,20.569,49950.0
2014-04-11 12:00:00,29.99,30.05,29.97,30.03,29550.0,20.569,20.6101,20.5552,20.5964,29550.0
2014-04-11 12:30:00,30.03,30.06,30.01,30.06,24750.0,20.5964,20.617,20.5827,20.617,24750.0
2014-04-11 13:00:00,30.06,30.06,29.99,30.03,28650.0,20.617,20.617,20.569,20.5964,28650.0
2014-04-11 13:30:00,30.02,30.08,29.99,30.03,17550.0,20.5895,20.6307,20.569,20.5964,17550.0
2014-04-11 14:00:00,30.03,30.04,29.92,29.93,41250.0,20.5964,20.6033,20.521,20.5278,41250.0
2014-04-11 14:30:00,29.93,29.93,29.83,29.87,55350.0,20.5278,20.5278,20.4592,20.4867,55350.0
2014-04-11 15:00:00,29.87,29.93,29.82,29.89,58500.0,20.4867,20.5278,20.4524,20.5004,58500.0
2014-04-11 15:30:00,29.89,29.91,29.8,29.85,179700.0,20.5004,20.5141,20.4386,20.4729,179700.0
2014-04-14 09:30:00,30.07,30.19,29.93,30.1,68100.0,20.6238,20.7061,20.5278,20.6444,68100.0
2014-04-14 10:00:00,30.1,30.23,30.09,30.13,57450.0,20.6444,20.7336,20.6375,20.665,57450.0
2014-04-14 10:30:00,30.13,30.16,30.02,30.09,74400.0,20.665,20.6856,20.5895,20.6375,74400.0
2014-04-14 11:00:00,30.08,30.1,30.03,30.09,73650.0,20.6307,20.6444,20.5964,20.6375,73650.0
2014-04-14 11:30:00,30.09,30.1,30.06,30.09,72300.0,20.6375,20.6444,20.617,20.6375,72300.0
2014-04-14 12:00:00,30.08,30.21,30.08,30.2,25650.0,20.6307,20.7199,20.6307,20.713,25650.0
2014-04-14 12:30:00,30.2,30.31,30.2,30.3,25200.0,20.713,20.7884,20.713,20.7816,25200.0
2014-04-14 13:00:00,30.31,30.32,30.28,30.29,28350.0,20.7884,20.7953,20.7679,20.7747,28350.0
2014-04-14 13:30:00,30.29,30.29,30.17,30.17,22050.0,20.7747,20.7747,20.6924,20.6924,22050.0
2014-04-14 14:00:00,30.17,30.18,30.1,30.11,29700.0,20.6924,20.6993,20.6444,20.6513,29700.0
2014-04-14 14:30:00,30.11,30.15,30.09,30.1,40350.0,20.6513,20.6787,20.6375,20.6444,40350.0
2014-04-14 15:00:00,30.09,30.11,30.05,30.08,60450.0,20.6375,20.6513,20.6101,20.6307,60450.0
2014-04-14 15:30:00,30.09,30.18,30.09,30.15,150900.0,20.6375,20.6993,20.6375,20.6787,150900.0
2014-04-15 09:30:00,30.15,30.4,30.14,30.39,36450.0,20.6787,20.8502,20.6718,20.8433,36450.0
2014-04-15 10:00:00,30.37,30.37,30.2,30.22,45600.0,20.8296,20.8296,20.713,20.7267,45600.0
2014-04-15 10:30:00,30.2,30.41,30.14,30.31,98700.0,20.713,20.857,20.6718,20.7884,98700.0
2014-04-15 11:00:00,30.28,30.31,30.21,30.26,40050.0,20.7679,20.7884,20.7199,20.7541,40050.0
2014-04-15 11:30:00,30.28,30.35,30.23,30.25,53550.0,20.7679,20.8159,20.7336,20.7473,53550.0
2014-04-15 12:00:00,30.25,30.25,30.15,30.19,76350.0,20.7473,20.7473,20.6787,20.7061,76350.0
2014-04-15 12:30:00,30.19,30.35,30.19,30.32,59100.0,20.7061,20.8159,20.7061,20.7953,59100.0
2014-04-15 13:00:00,30.32,30.32,30.23,30.28,51750.0,20.7953,20.7953,20.7336,20.7679,51750.0
2014-04-15 13:30:00,30.29,30.32,30.23,30.27,41550.0,20.7747,20.7953,20.7336,20.761,41550.0
2014-04-15 14:00:00,30.27,30.31,30.23,30.27,32550.0,20.761,20.7884,20.7336,20.761,32550.0
2014-04-15 14:30:00,30.27,30.37,30.26,30.35,38100.0,20.761,20.8296,20.7541,20.8159,38100.0
2014-04-15 15:00:00,30.35,30.45,30.35,30.4,69300.0,20.8159,20.8845,20.8159,20.8502,69300.0
2014-04-15 15:30:00,30.4,30.41,30.31,30.33,308850.0,20.8502,20.857,20.7884,20.8022,308850.0
2014-04-16 09:30:00,30.5,30.58,30.43,30.49,46950.0,20.9187,20.9736,20.8707,20.9119,46950.0
2014-04-16 10:00:00,30.49,30.55,30.44,30.45,69300.0,20.9119,20.953,20.8776,20.8845,69300.0
2014-04-16 10:30:00,30.46,30.59,30.44,30.47,68250.0,20.8913,20.9805,20.8776,20.8982,68250.0
2014-04-16 11:00:00,30.46,30.57,30.45,30.53,77100.0,20.8913,20.9668,20.8845,20.9393,77100.0
2014-04-16 11:30:00,30.53,30.59,30.5,30.53,76350.0,20.9393,20.9805,20.9187,20.9393,76350.0
2014-04-16 12:00:00,30.54,30.57,30.52,30.55,39300.0,20.9462,20.9668,20.9325,20.953,39300.0
2014-04-16 12:30:00,30.55,30.6,30.51,30.52,59550.0,20.953,20.9873,20.9256,20.9325,59550.0
2014-04-16 13:00:00,30.53,30.57,30.52,30.55,105900.0,20.9393,20.9668,20.9325,20.953,105900.0
2014-04-16 13:30:00,30.53,30.56,30.49,30.53,56700.0,20.9393,20.9599,20.9119,20.9393,56700.0
2014-04-16 14:00:00,30.54,30.56,30.51,30.54,54000.0,20.9462,20.9599,20.9256,20.9462,54000.0
2014-04-16 14:30:00,30.54,30.69,30.54,30.69,67950.0,20.9462,21.0491,20.9462,21.0491,67950.0
2014-04-16 15:00:00,30.69,30.72,30.67,30.71,65250.0,21.0491,21.0696,21.0353,21.0628,65250.0
2014-04-16 15:30:00,30.71,30.76,30.68,30.73,205950.0,21.0628,21.0971,21.0422,21.0765,205950.0
2014-04-17 09:30:00,30.7,30.89,30.64,30.8,65250.0,21.0559,21.1862,21.0148,21.1245,65250.0
2014-04-17 10:00:00,30.79,30.81,30.67,30.71,41700.0,21.1176,21.1314,21.0353,21.0628,41700.0
2014-04-17 10:30:00,30.73,30.73,30.57,30.57,46650.0,21.0765,21.0765,20.9668,20.9668,46650.0
2014-04-17 11:00:00,30.56,30.6,30.49,30.57,56100.0,20.9599,20.9873,20.9119,20.9668,56100.0
2014-04-17 11:30:00,30.57,30.57,30.51,30.53,69750.0,20.9668,20.9668,20.9256,20.9393,69750.0
2014-04-17 12:00:00,30.54,30.55,30.46,30.55,33900.0,20.9462,20.953,20.8913,20.953,33900.0
2014-04-17 12:30:00,30.57,30.57,30.49,30.5,25950.0,20.9668,20.9668,20.9119,20.9187,25950.0
2014-04-17 13:00:00,30.49,30.49,30.36,30.36,46650.0,20.9119,20.9119,20.8227,20.8227,46650.0
2014-04-17 13:30:00,30.37,30.45,30.36,30.43,44400.0,20.8296,20.8845,20.8227,20.8707,44400.0
2014-04-17 14:00:00,30.43,30.53,30.43,30.51,43800.0,20.8707,20.9393,20.8707,20.9256,43800.0
2014-04-17 14:30:00,30.5,30.5,30.43,30.47,41100.0,20.9187,20.9187,20.8707,20.8982,41100.0
2014-04-17 15:00:00,30.47,30.52,30.44,30.49,51000.0,20.8982,20.9325,20.8776,20.9119,51000.0
2014-04-17 15:30:00,30.49,30.53,30.45,30.46,229050.0,20.9119,20.9393,20.8845,20.8913,229050.0
2014-04-21 09:30:00,30.53,30.59,30.3,30.49,42300.0,20.9393,20.9805,20.7816,20.9119,42300.0
2014-04-21 10:00:00,30.51,30.65,30.49,30.65,32400.0,20.9256,21.0216,20.9119,21.0216,32400.0
2014-04-21 10:30:00,30.65,30.67,30.57,30.6,42300.0,21.0216,21.0353,20.9668,20.9873,42300.0
2014-04-21 11:00:00,30.59,30.65,30.57,30.61,14100.0,20.9805,21.0216,20.9668,20.9942,14100.0
2014-04-21 11:30:00,30.61,30.63,30.53,30.56,25200.0,20.9942,21.0079,20.9393,20.9599,25200.0
2014-04-21 12:00:00,30.55,30.55,30.48,30.49,22350.0,20.953,20.953,20.905,20.9119,22350.0
2014-04-21 12:30:00,30.49,30.49,30.38,30.41,31500.0,20.9119,20.9119,20.8364,20.857,31500.0
2014-04-21 13:00:00,30.41,30.41,30.34,30.37,14550.0,20.857,20.857,20.809,20.8296,14550.0
2014-04-21 13:30:00,30.37,30.37,30.32,30.32,25950.0,20.8296,20.8296,20.7953,20.7953,25950.0
2014-04-21 14:00:00,30.33,30.35,30.27,30.32,26550.0,20.8022,20.8159,20.761,20.7953,26550.0
2014-04-21 14:30:00,30.33,30.43,30.33,30.42,30300.0,20.8022,20.8707,20.8022,20.8639,30300.0
2014-04-21 15:00:00,30.42,30.48,30.39,30.48,87600.0,20.8639,20.905,20.8433,20.905,87600.0
2014-04-21 15:30:00,30.48,30.51,30.43,30.51,183750.0,20.905,20.9256,20.8707,20.9256,183750.0
2014-04-22 09:30:00,30.55,30.75,30.5,30.68,39150.0,20.953,21.0902,20.9187,21.0422,39150.0
2014-04-22 10:00:00,30.68,30.74,30.6,30.63,51300.0,21.0422,21.0834,20.9873,21.0079,51300.0
2014-04-22 10:30:00,30.61,30.61,30.53,30.58,67950.0,20.9942,20.9942,20.9393,20.9736,67950.0
2014-04-22 11:00:00,30.57,30.68,30.55,30.65,40200.0,20.9668,21.0422,20.953,21.0216,40200.0
2014-04-22 11:30:00,30.66,30.7,30.61,30.62,34200.0,21.0285,21.0559,20.9942,21.0011,34200.0
2014-04-22 12:00:00,30.62,30.65,30.6,30.63,30900.0,21.0011,21.0216,20.9873,21.0079,30900.0
2014-04-22 12:30:00,30.63,30.75,30.63,30.75,27600.0,21.0079,21.0902,21.0079,21.0902,27600.0
2014-04-22 13:00:00,30.74,30.84,30.71,30.8,27900.0,21.0834,21.1519,21.0628,21.1245,27900.0
2014-04-22 13:30:00,30.79,30.83,30.75,30.75,21900.0,21.1176,21.1451,21.0902,21.0902,21900.0
2014-04-22 14:00:00,30.75,30.75,30.71,30.74,33000.0,21.0902,21.0902,21.0628,21.0834,33000.0
2014-04-22 14:30:00,30.75,30.79,30.71,30.77,45600.0,21.0902,21.1176,21.0628,21.1039,45600.0
2014-04-22 15:00:00,30.76,30.76,30.71,30.74,57750.0,21.0971,21.0971,21.0628,21.0834,57750.0
2014-04-22 15:30:00,30.74,30.79,30.72,30.77,262200.0,21.0834,21.1176,21.0696,21.1039,262200.0
2014-04-23 09:30:00,30.67,30.97,30.67,30.93,50400.0,21.0353,21.2411,21.0353,21.2137,50400.0
2014-04-23 10:00:00,30.88,31.07,30.88,31.07,55950.0,21.1794,21.3097,21.1794,21.3097,55950.0
2014-04-23 10:30:00,31.05,31.09,31.01,31.06,42150.0,21.296,21.3234,21.2685,21.3028,42150.0
2014-04-23 11:00:00,31.04,31.04,30.95,30.98,31350.0,21.2891,21.2891,21.2274,21.248,31350.0
2014-04-23 11:30:00,30.99,31.03,30.97,31.0,24000.0,21.2548,21.2823,21.2411,21.2617,24000.0
2014-04-23 12:00:00,30.99,31.01,30.89,30.89,22950.0,21.2548,21.2685,21.1862,21.1862,22950.0
2014-04-23 12:30:00,30.89,30.92,30.87,30.92,35550.0,21.1862,21.2068,21.1725,21.2068,35550.0
2014-04-23 13:00:00,30.91,30.92,30.89,30.91,74100.0,21.2,21.2068,21.1862,21.2,74100.0
2014-04-23 13:30:00,30.91,30.91,30.83,30.9,48000.0,21.2,21.2,21.1451,21.1931,48000.0
2014-04-23 14:00:00,30.89,30.93,30.82,30.91,39900.0,21.1862,21.2137,21.1382,21.2,39900.0
2014-04-23 14:30:00,30.9,30.91,30.83,30.89,47850.0,21.1931,21.2,21.1451,21.1862,47850.0
2014-04-23 15:00:00,30.89,30.91,30.88,30.89,57300.0,21.1862,21.2,21.1794,21.1862,57300.0
2014-04-23 15:30:00,30.9,30.95,30.83,30.85,216150.0,21.1931,21.2274,21.1451,21.1588,216150.0
2014-04-24 09:30:00,30.95,30.95,30.79,30.88,41400.0,21.2274,21.2274,21.1176,21.1794,41400.0
2014-04-24 10:00:00,30.89,30.97,30.86,30.95,29250.0,21.1862,21.2411,21.1657,21.2274,29250.0
2014-04-24 10:30:00,30.95,31.03,30.91,31.01,48900.0,21.2274,21.2823,21.2,21.2685,48900.0
2014-04-24 11:00:00,31.01,31.11,30.99,31.06,97650.0,21.2685,21.3371,21.2548,21.3028,97650.0
2014-04-24 11:30:00,31.07,31.11,31.03,31.07,19800.0,21.3097,21.3371,21.2823,21.3097,19800.0
2014-04-24 12:00:00,31.09,31.11,30.95,30.95,37650.0,21.3234,21.3371,21.2274,21.2274,37650.0
2014-04-24 12:30:00,30.95,30.96,30.88,30.9,36600.0,21.2274,21.2342,21.1794,21.1931,36600.0
2014-04-24 13:00:00,30.93,30.93,30.82,30.82,26700.0,21.2137,21.2137,21.1382,21.1382,26700.0
2014-04-24 13:30:00,30.82,30.84,30.77,30.77,40050.0,21.1382,21.1519,21.1039,21.1039,40050.0
2014-04-24 14:00:00,30.79,30.83,30.77,30.79,31650.0,21.1176,21.1451,21.1039,21.1176,31650.0
2014-04-24 14:30:00,30.79,30.81,30.76,30.77,29400.0,21.1176,21.1314,21.0971,21.1039,29400.0
2014-04-24 15:00:00,30.77,30.81,30.75,30.79,93900.0,21.1039,21.1314,21.0902,21.1176,93900.0
2014-04-24 15:30:00,30.79,30.84,30.77,30.81,156150.0,21.1176,21.1519,21.1039,21.1314,156150.0
2014-04-25 09:30:00,30.78,30.98,30.78,30.85,47850.0,21.1108,21.248,21.1108,21.1588,47850.0
2014-04-25 10:00:00,30.84,30.91,30.77,30.77,91200.0,21.1519,21.2,21.1039,21.1039,91200.0
2014-04-25 10:30:00,30.77,30.82,30.73,30.75,24000.0,21.1039,21.1382,21.0765,21.0902,24000.0
2014-04-25 11:00:00,30.75,30.79,30.73,30.77,52350.0,21.0902,21.1176,21.0765,21.1039,52350.0
2014-04-25 11:30:00,30.76,30.85,30.75,30.82,88200.0,21.0971,21.1588,21.0902,21.1382,88200.0
2014-04-25 12:00:00,30.82,30.83,30.76,30.81,88950.0,21.1382,21.1451,21.0971,21.1314,88950.0
2014-04-25 12:30:00,30.79,30.92,30.79,30.89,78150.0,21.1176,21.2068,21.1176,21.1862,78150.0
2014-04-25 13:00:00,30.88,30.88,30.83,30.84,27300.0,21.1794,21.1794,21.1451,21.1519,27300.0
2014-04-25 13:30:00,30.85,30.89,30.81,30.85,24600.0,21.1588,21.1862,21.1314,21.1588,24600.0
2014-04-25 14:00:00,30.85,30.88,30.85,30.85,25650.0,21.1588,21.1794,21.1588,21.1588,25650.0
2014-04-25 14:30:00,30.85,30.88,30.82,30.87,38550.0,21.1588,21.1794,21.1382,21.1725,38550.0
2014-04-25 15:00:00,30.87,30.89,30.83,30.85,54900.0,21.1725,21.1862,21.1451,21.1588,54900.0
2014-04-25 15:30:00,30.85,30.9,30.83,30.89,223050.0,21.1588,21.1931,21.1451,21.1862,223050.0
2014-04-28 09:30:00,30.93,31.15,30.9,30.91,32550.0,21.2137,21.3646,21.1931,21.2,32550.0
2014-04-28 10:00:00,30.91,31.05,30.91,31.01,30000.0,21.2,21.296,21.2,21.2685,30000.0
2014-04-28 10:30:00,31.01,31.04,30.95,30.97,24000.0,21.2685,21.2891,21.2274,21.2411,24000.0
2014-04-28 11:00:00,30.97,31.08,30.97,31.03,31650.0,21.2411,21.3165,21.2411,21.2823,31650.0
2014-04-28 11:30:00,31.03,31.13,31.01,31.07,27000.0,21.2823,21.3508,21.2685,21.3097,27000.0
2014-04-28 12:00:00,31.09,31.13,31.07,31.11,20250.0,21.3234,21.3508,21.3097,21.3371,20250.0
2014-04-28 12:30:00,31.12,31.13,31.05,31.07,19050.0,21.344,21.3508,21.296,21.3097,19050.0
2014-04-28 13:00:00,31.05,31.05,30.87,30.91,21750.0,21.296,21.296,21.1725,21.2,21750.0
2014-04-28 13:30:00,30.89,30.96,30.87,30.95,66300.0,21.1862,21.2342,21.1725,21.2274,66300.0
2014-04-28 14:00:00,30.95,30.99,30.91,30.98,53100.0,21.2274,21.2548,21.2,21.248,53100.0
2014-04-28 14:30:00,31.03,31.13,31.02,31.13,28050.0,21.2823,21.3508,21.2754,21.3508,28050.0
2014-04-28 15:00:00,31.12,31.23,31.11,31.21,40800.0,21.344,21.4194,21.3371,21.4057,40800.0
2014-04-28 15:30:00,31.21,31.28,31.2,31.21,129300.0,21.4057,21.4537,21.3989,21.4057,129300.0
2014-04-29 09:30:00,31.23,31.39,31.23,31.37,33000.0,21.4194,21.5292,21.4194,21.5154,33000.0
2014-04-29 10:00:00,31.36,31.39,31.21,31.21,35100.0,21.5086,21.5292,21.4057,21.4057,35100.0
2014-04-29 10:30:00,31.22,31.28,31.21,31.27,21600.0,21.4126,21.4537,21.4057,21.4469,21600.0
2014-04-29 11:00:00,31.27,31.33,31.26,31.27,61950.0,21.4469,21.488,21.44,21.4469,61950.0
2014-04-29 11:30:00,31.26,31.32,31.25,31.29,29850.0,21.44,21.4812,21.4331,21.4606,29850.0
2014-04-29 12:00:00,31.29,31.33,31.19,31.19,29700.0,21.4606,21.488,21.392,21.392,29700.0
2014-04-29 12:30:00,31.2,31.22,31.17,31.19,20250.0,21.3989,21.4126,21.3783,21.392,20250.0
2014-04-29 13:00:00,31.19,31.19,31.13,31.15,39600.0,21.392,21.392,21.3508,21.3646,39600.0
2014-04-29 13:30:00,31.15,31.21,31.11,31.2,35100.0,21.3646,21.4057,21.3371,21.3989,35100.0
2014-04-29 14:00:00,31.2,31.28,31.2,31.25,33000.0,21.3989,21.4537,21.3989,21.4331,33000.0
2014-04-29 14:30:00,31.26,31.27,31.17,31.17,41550.0,21.44,21.4469,21.3783,21.3783,41550.0
2014-04-29 15:00:00,31.17,31.2,31.15,31.19,65100.0,21.3783,21.3989,21.3646,21.392,65100.0
2014-04-29 15:30:00,31.2,31.2,31.11,31.14,152250.0,21.3989,21.3989,21.3371,21.3577,152250.0
2014-04-30 09:30:00,31.15,31.33,31.09,31.17,38700.0,21.3646,21.488,21.3234,21.3783,38700.0
2014-04-30 10:00:00,31.2,31.35,31.18,31.26,24000.0,21.3989,21.5017,21.3851,21.44,24000.0
2014-04-30 10:30:00,31.25,31.28,31.21,31.23,43500.0,21.4331,21.4537,21.4057,21.4194,43500.0
2014-04-30 11:00:00,31.23,31.24,31.09,31.11,53850.0,21.4194,21.4263,21.3234,21.3371,53850.0
2014-04-30 11:30:00,31.11,31.14,31.02,31.14,35400.0,21.3371,21.3577,21.2754,21.3577,35400.0
2014-04-30 12:00:00,31.15,31.19,31.11,31.13,25950.0,21.3646,21.392,21.3371,21.3508,25950.0
2014-04-30 12:30:00,31.13,31.13,31.05,31.11,16200.0,21.3508,21.3508,21.296,21.3371,16200.0
2014-04-30 13:00:00,31.09,31.11,31.05,31.06,16200.0,21.3234,21.3371,21.296,21.3028,16200.0
2014-04-30 13:30:00,31.07,31.09,31.02,31.05,16800.0,21.3097,21.3234,21.2754,21.296,16800.0
2014-04-30 14:00:00,31.05,31.09,31.01,31.07,32550.0,21.296,21.3234,21.2685,21.3097,32550.0
2014-04-30 14:30:00,31.08,31.21,31.07,31.17,33900.0,21.3165,21.4057,21.3097,21.3783,33900.0
2014-04-30 15:00:00,31.17,31.19,31.11,31.14,47250.0,21.3783,21.392,21.3371,21.3577,47250.0
2014-04-30 15:30:00,31.13,31.17,31.08,31.13,155400.0,21.3508,21.3783,21.3165,21.3508,155400.0
2014-05-01 09:30:00,31.03,31.18,31.01,31.14,76500.0,21.2823,21.3851,21.2685,21.3577,76500.0
2014-05-01 10:00:00,31.11,31.19,31.07,31.19,84150.0,21.3371,21.392,21.3097,21.392,84150.0
2014-05-01 10:30:00,31.18,31.21,31.11,31.15,89100.0,21.3851,21.4057,21.3371,21.3646,89100.0
2014-05-01 11:00:00,31.16,31.27,31.15,31.25,39900.0,21.3714,21.4469,21.3646,21.4331,39900.0
2014-05-01 11:30:00,31.25,31.49,31.25,31.47,39300.0,21.4331,21.5978,21.4331,21.584,39300.0
2014-05-01 12:00:00,31.47,31.51,31.44,31.49,26100.0,21.584,21.6115,21.5635,21.5978,26100.0
2014-05-01 12:30:00,31.48,31.49,31.43,31.47,78600.0,21.5909,21.5978,21.5566,21.584,78600.0
2014-05-01 13:00:00,31.47,31.54,31.45,31.53,24750.0,21.584,21.632,21.5703,21.6252,24750.0
2014-05-01 13:30:00,31.53,31.57,31.43,31.43,35550.0,21.6252,21.6526,21.5566,21.5566,35550.0
2014-05-01 14:00:00,31.41,31.45,31.37,31.39,51450.0,21.5429,21.5703,21.5154,21.5292,51450.0
2014-05-01 14:30:00,31.38,31.39,31.32,31.33,60000.0,21.5223,21.5292,21.4812,21.488,60000.0
2014-05-01 15:00:00,31.34,31.38,31.31,31.32,68250.0,21.4949,21.5223,21.4743,21.4812,68250.0
2014-05-01 15:30:00,31.31,31.44,31.31,31.39,155850.0,21.4743,21.5635,21.4743,21.5292,155850.0
2014-05-02 09:30:00,31.37,31.37,31.12,31.3,59850.0,21.5154,21.5154,21.344,21.4674,59850.0
2014-05-02 10:00:00,31.29,31.35,31.23,31.33,20700.0,21.4606,21.5017,21.4194,21.488,20700.0
2014-05-02 10:30:00,31.33,31.39,31.29,31.33,35700.0,21.488,21.5292,21.4606,21.488,35700.0
2014-05-02 11:00:00,31.34,31.38,31.25,31.25,25050.0,21.4949,21.5223,21.4331,21.4331,25050.0
2014-05-02 11:30:00,31.25,31.27,31.12,31.13,24000.0,21.4331,21.4469,21.344,21.3508,24000.0
2014-05-02 12:00:00,31.13,31.13,30.99,31.01,27900.0,21.3508,21.3508,21.2548,21.2685,27900.0
2014-05-02 12:30:00,31.01,31.03,30.96,30.97,26850.0,21.2685,21.2823,21.2342,21.2411,26850.0
2014-05-02 13:00:00,30.97,30.97,30.77,30.79,22350.0,21.2411,21.2411,21.1039,21.1176,22350.0
2014-05-02 13:30:00,30.78,31.05,30.78,31.03,45000.0,21.1108,21.296,21.1108,21.2823,45000.0
2014-05-02 14:00:00,31.03,31.11,31.0,31.04,34050.0,21.2823,21.3371,21.2617,21.2891,34050.0
2014-05-02 14:30:00,31.05,31.08,31.01,31.03,21000.0,21.296,21.3165,21.2685,21.2823,21000.0
2014-05-02 15:00:00,31.01,31.04,30.92,30.93,48150.0,21.2685,21.2891,21.2068,21.2137,48150.0
2014-05-02 15:30:00,30.92,30.92,30.87,30.89,131850.0,21.2068,21.2068,21.1725,21.1862,131850.0
2014-05-05 09:30:00,30.75,31.03,30.75,31.03,75900.0,21.0902,21.2823,21.0902,21.2823,75900.0
2014-05-05 10:00:00,31.03,31.27,31.01,31.22,59100.0,21.2823,21.4469,21.2685,21.4126,59100.0
2014-05-05 10:30:00,31.22,31.27,31.14,31.25,64200.0,21.4126,21.4469,21.3577,21.4331,64200.0
2014-05-05 11:00:00,31.27,31.31,31.24,31.3,40050.0,21.4469,21.4743,21.4263,21.4674,40050.0
2014-05-05 11:30:00,31.31,31.4,31.3,31.33,38250.0,21.4743,21.536,21.4674,21.488,38250.0
2014-05-05 12:00:00,31.33,31.37,31.25,31.3,53400.0,21.488,21.5154,21.4331,21.4674,53400.0
2014-05-05 12:30:00,31.31,31.31,31.26,31.29,52350.0,21.4743,21.4743,21.44,21.4606,52350.0
2014-05-05 13:00:00,31.29,31.33,31.27,31.3,42900.0,21.4606,21.488,21.4469,21.4674,42900.0
2014-05-05 13:30:00,31.3,31.31,31.27,31.28,19350.0,21.4674,21.4743,21.4469,21.4537,19350.0
2014-05-05 14:00:00,31.27,31.28,31.21,31.21,17550.0,21.4469,21.4537,21.4057,21.4057,17550.0
2014-05-05 14:30:00,31.22,31.31,31.22,31.29,30150.0,21.4126,21.4743,21.4126,21.4606,30150.0
2014-05-05 15:00:00,31.27,31.29,31.2,31.25,42000.0,21.4469,21.4606,21.3989,21.4331,42000.0
2014-05-05 15:30:00,31.25,31.27,31.21,31.25,129900.0,21.4331,21.4469,21.4057,21.4331,129900.0
2014-05-06 09:30:00,31.23,31.28,31.05,31.18,48600.0,21.4194,21.4537,21.296,21.3851,48600.0
2014-05-06 10:00:00,31.18,31.25,31.1,31.25,29700.0,21.3851,21.4331,21.3303,21.4331,29700.0
2014-05-06 10:30:00,31.25,31.27,31.13,31.13,42600.0,21.4331,21.4469,21.3508,21.3508,42600.0
2014-05-06 11:00:00,31.13,31.2,31.12,31.19,26550.0,21.3508,21.3989,21.344,21.392,26550.0
2014-05-06 11:30:00,31.18,31.19,31.11,31.17,74100.0,21.3851,21.392,21.3371,21.3783,74100.0
2014-05-06 12:00:00,31.15,31.18,31.09,31.13,41850.0,21.3646,21.3851,21.3234,21.3508,41850.0
2014-05-06 12:30:00,31.13,31.14,31.11,31.12,39000.0,21.3508,21.3577,21.3371,21.344,39000.0
2014-05-06 13:00:00,31.12,31.13,31.04,31.04,20100.0,21.344,21.3508,21.2891,21.2891,20100.0
2014-05-06 13:30:00,31.05,31.05,30.93,30.95,38100.0,21.296,21.296,21.2137,21.2274,38100.0
2014-05-06 14:00:00,30.94,30.98,30.91,30.93,50100.0,21.2205,21.248,21.2,21.2137,50100.0
2014-05-06 14:30:00,30.93,30.96,30.91,30.93,27600.0,21.2137,21.2342,21.2,21.2137,27600.0
2014-05-06 15:00:00,30.92,30.94,30.89,30.92,42750.0,21.2068,21.2205,21.1862,21.2068,42750.0
2014-05-06 15:30:00,30.93,30.97,30.91,30.95,134100.0,21.2137,21.2411,21.2,21.2274,134100.0
2014-05-07 09:30:00,30.97,31.25,30.97,31.23,29550.0,21.2411,21.4331,21.2411,21.4194,29550.0
2014-05-07 10:00:00,31.19,31.21,30.97,31.01,22950.0,21.392,21.4057,21.2411,21.2685,22950.0
2014-05-07 10:30:00,31.01,31.17,30.99,31.15,34050.0,21.2685,21.3783,21.2548,21.3646,34050.0
2014-05-07 11:00:00,31.16,31.25,31.13,31.15,55650.0,21.3714,21.4331,21.3508,21.3646,55650.0
2014-05-07 11:30:00,31.17,31.23,31.15,31.18,31950.0,21.3783,21.4194,21.3646,21.3851,31950.0
2014-05-07 12:00:00,31.18,31.27,31.17,31.23,24000.0,21.3851,21.4469,21.3783,21.4194,24000.0
2014-05-07 12:30:00,31.22,31.22,31.15,31.18,19800.0,21.4126,21.4126,21.3646,21.3851,19800.0
2014-05-07 13:00:00,31.17,31.23,31.17,31.19,21750.0,21.3783,21.4194,21.3783,21.392,21750.0
2014-05-07 13:30:00,31.19,31.21,31.09,31.09,35400.0,21.392,21.4057,21.3234,21.3234,35400.0
2014-05-07 14:00:00,31.1,31.15,31.07,31.15,34800.0,21.3303,21.3646,21.3097,21.3646,34800.0
2014-05-07 14:30:00,31.15,31.17,31.12,31.13,40500.0,21.3646,21.3783,21.344,21.3508,40500.0
2014-05-07 15:00:00,31.14,31.15,31.09,31.13,82350.0,21.3577,21.3646,21.3234,21.3508,82350.0
2014-05-07 15:30:00,31.13,31.2,31.13,31.19,228300.0,21.3508,21.3989,21.3508,21.392,228300.0
2014-05-08 09:30:00,32.0,32.23,31.35,31.6,144000.0,21.9475,22.1053,21.5017,21.6732,144000.0
2014-05-08 10:00:00,31.6,31.75,31.53,31.63,105150.0,21.6732,21.7761,21.6252,21.6938,105150.0
2014-05-08 10:30:00,31.61,31.66,31.51,31.61,73650.0,21.6801,21.7143,21.6115,21.6801,73650.0
2014-05-08 11:00:00,31.61,31.63,31.34,31.63,91200.0,21.6801,21.6938,21.4949,21.6938,91200.0
2014-05-08 11:30:00,31.62,31.65,31.57,31.61,89700.0,21.6869,21.7075,21.6526,21.6801,89700.0
2014-05-08 12:00:00,31.6,31.63,31.47,31.56,50100.0,21.6732,21.6938,21.584,21.6458,50100.0
2014-05-08 12:30:00,31.56,31.56,31.39,31.41,36300.0,21.6458,21.6458,21.5292,21.5429,36300.0
2014-05-08 13:00:00,31.41,31.55,31.34,31.5,40650.0,21.5429,21.6389,21.4949,21.6046,40650.0
2014-05-08 13:30:00,31.5,31.55,31.47,31.54,27450.0,21.6046,21.6389,21.584,21.632,27450.0
2014-05-08 14:00:00,31.54,31.56,31.41,31.55,55050.0,21.632,21.6458,21.5429,21.6389,55050.0
2014-05-08 14:30:00,31.55,31.55,31.36,31.36,58050.0,21.6389,21.6389,21.5086,21.5086,58050.0
2014-05-08 15:00:00,31.36,31.37,31.22,31.22,84900.0,21.5086,21.5154,21.4126,21.4126,84900.0
2014-05-08 15:30:00,31.22,31.25,31.14,31.19,188850.0,21.4126,21.4331,21.3577,21.392,188850.0
2014-05-09 09:30:00,31.22,31.37,31.13,31.32,45450.0,21.4126,21.5154,21.3508,21.4812,45450.0
2014-05-09 10:00:00,31.35,31.35,31.16,31.25,30600.0,21.5017,21.5017,21.3714,21.4331,30600.0
2014-05-09 10:30:00,31.25,31.31,31.19,31.31,63600.0,21.4331,21.4743,21.392,21.4743,63600.0
2014-05-09 11:00:00,31.31,31.33,31.21,31.32,33150.0,21.4743,21.488,21.4057,21.4812,33150.0
2014-05-09 11:30:00,31.32,31.33,31.2,31.2,27750.0,21.4812,21.488,21.3989,21.3989,27750.0
2014-05-09 12:00:00,31.2,31.24,31.15,31.18,18750.0,21.3989,21.4263,21.3646,21.3851,18750.0
2014-05-09 12:30:00,31.18,31.26,31.15,31.15,20250.0,21.3851,21.44,21.3646,21.3646,20250.0
2014-05-09 13:00:00,31.15,31.24,31.15,31.17,23250.0,21.3646,21.4263,21.3646,21.3783,23250.0
2014-05-09 13:30:00,31.18,31.21,31.16,31.19,30750.0,21.3851,21.4057,21.3714,21.392,30750.0
2014-05-09 14:00:00,31.19,31.21,31.11,31.11,30450.0,21.392,21.4057,21.3371,21.3371,30450.0
2014-05-09 14:30:00,31.11,31.15,31.04,31.06,32550.0,21.3371,21.3646,21.2891,21.3028,32550.0
2014-05-09 15:00:00,31.07,31.09,31.01,31.05,72600.0,21.3097,21.3234,21.2685,21.296,72600.0
2014-05-09 15:30:00,31.04,31.15,31.03,31.14,226500.0,21.2891,21.3646,21.2823,21.3577,226500.0
2014-05-12 09:30:00,31.28,31.35,31.21,31.27,68550.0,21.4537,21.5017,21.4057,21.4469,68550.0
2014-05-12 10:00:00,31.28,31.36,31.2,31.23,70200.0,21.4537,21.5086,21.3989,21.4194,70200.0
2014-05-12 10:30:00,31.23,31.25,31.17,31.17,49800.0,21.4194,21.4331,21.3783,21.3783,49800.0
2014-05-12 11:00:00,31.18,31.25,31.16,31.23,33150.0,21.3851,21.4331,21.3714,21.4194,33150.0
2014-05-12 11:30:00,31.23,31.29,31.23,31.27,49800.0,21.4194,21.4606,21.4194,21.4469,49800.0
2014-05-12 12:00:00,31.29,31.32,31.27,31.3,25200.0,21.4606,21.4812,21.4469,21.4674,25200.0
2014-05-12 12:30:00,31.29,31.33,31.27,31.31,15900.0,21.4606,21.488,21.4469,21.4743,15900.0
2014-05-12 13:00:00,31.31,31.36,31.31,31.32,19650.0,21.4743,21.5086,21.4743,21.4812,19650.0
2014-05-12 13:30:00,31.32,31.33,31.24,31.25,22500.0,21.4812,21.488,21.4263,21.4331,22500.0
2014-05-12 14:00:00,31.24,31.28,31.23,31.23,29400.0,21.4263,21.4537,21.4194,21.4194,29400.0
2014-05-12 14:30:00,31.23,31.29,31.23,31.29,22500.0,21.4194,21.4606,21.4194,21.4606,22500.0
2014-05-12 15:00:00,31.29,31.31,31.27,31.3,72600.0,21.4606,21.4743,21.4469,21.4674,72600.0
2014-05-12 15:30:00,31.29,31.33,31.24,31.26,175800.0,21.4606,21.488,21.4263,21.44,175800.0
2014-05-13 09:30:00,31.27,31.42,31.27,31.37,74100.0,21.4469,21.5497,21.4469,21.5154,74100.0
2014-05-13 10:00:00,31.37,31.43,31.35,31.38,97950.0,21.5154,21.5566,21.5017,21.5223,97950.0
2014-05-13 10:30:00,31.4,31.44,31.35,31.38,40500.0,21.536,21.5635,21.5017,21.5223,40500.0
2014-05-13 11:00:00,31.39,31.45,31.38,31.38,35700.0,21.5292,21.5703,21.5223,21.5223,35700.0
2014-05-13 11:30:00,31.38,31.43,31.35,31.37,49500.0,21.5223,21.5566,21.5017,21.5154,49500.0
2014-05-13 12:00:00,31.36,31.36,31.25,31.31,33300.0,21.5086,21.5086,21.4331,21.4743,33300.0
2014-05-13 12:30:00,31.31,31.37,31.31,31.37,26100.0,21.4743,21.5154,21.4743,21.5154,26100.0
2014-05-13 13:00:00,31.37,31.39,31.33,31.37,26250.0,21.5154,21.5292,21.488,21.5154,26250.0
2014-05-13 13:30:00,31.37,31.39,31.32,31.32,40500.0,21.5154,21.5292,21.4812,21.4812,40500.0
2014-05-13 14:00:00,31.32,31.37,31.32,31.37,60000.0,21.4812,21.5154,21.4812,21.5154,60000.0
2014-05-13 14:30:00,31.37,31.43,31.35,31.43,54300.0,21.5154,21.5566,21.5017,21.5566,54300.0
2014-05-13 15:00:00,31.43,31.43,31.39,31.43,66150.0,21.5566,21.5566,21.5292,21.5566,66150.0
2014-05-13 15:30:00,31.43,31.45,31.39,31.43,180600.0,21.5566,21.5703,21.5292,21.5566,180600.0
2014-05-14 09:30:00,31.47,31.59,31.41,31.51,33000.0,21.584,21.6663,21.5429,21.6115,33000.0
2014-05-14 10:00:00,31.5,31.63,31.49,31.61,45900.0,21.6046,21.6938,21.5978,21.6801,45900.0
2014-05-14 10:30:00,31.63,31.83,31.63,31.79,60450.0,21.6938,21.8309,21.6938,21.8035,60450.0
2014-05-14 11:00:00,31.79,31.91,31.75,31.91,43800.0,21.8035,21.8858,21.7761,21.8858,43800.0
2014-05-14 11:30:00,31.91,31.91,31.83,31.83,24000.0,21.8858,21.8858,21.8309,21.8309,24000.0
2014-05-14 12:00:00,31.85,31.86,31.81,31.83,28650.0,21.8447,21.8515,21.8172,21.8309,28650.0
2014-05-14 12:30:00,31.83,31.87,31.82,31.83,31050.0,21.8309,21.8584,21.8241,21.8309,31050.0
2014-05-14 13:00:00,31.83,31.88,31.81,31.87,43200.0,21.8309,21.8652,21.8172,21.8584,43200.0
2014-05-14 13:30:00,31.87,31.87,31.83,31.84,36000.0,21.8584,21.8584,21.8309,21.8378,36000.0
2014-05-14 14:00:00,31.84,31.84,31.77,31.79,25500.0,21.8378,21.8378,21.7898,21.8035,25500.0
2014-05-14 14:30:00,31.79,31.8,31.72,31.77,70500.0,21.8035,21.8104,21.7555,21.7898,70500.0
2014-05-14 15:00:00,31.77,31.77,31.73,31.75,55950.0,21.7898,21.7898,21.7624,21.7761,55950.0
2014-05-14 15:30:00,31.75,31.75,31.66,31.66,120750.0,21.7761,21.7761,21.7143,21.7143,120750.0
2014-05-15 09:30:00,31.65,31.74,31.55,31.59,70800.0,21.7075,21.7692,21.6389,21.6663,70800.0
2014-05-15 10:00:00,31.57,31.63,31.53,31.54,63900.0,21.6526,21.6938,21.6252,21.632,63900.0
2014-05-15 10:30:00,31.55,31.63,31.55,31.55,39900.0,21.6389,21.6938,21.6389,21.6389,39900.0
2014-05-15 11:00:00,31.55,31.55,31.44,31.49,24900.0,21.6389,21.6389,21.5635,21.5978,24900.0
2014-05-15 11:30:00,31.49,31.56,31.47,31.49,34200.0,21.5978,21.6458,21.584,21.5978,34200.0
2014-05-15 12:00:00,31.48,31.53,31.48,31.53,47850.0,21.5909,21.6252,21.5909,21.6252,47850.0
2014-05-15 12:30:00,31.54,31.65,31.54,31.63,18450.0,21.632,21.7075,21.632,21.6938,18450.0
2014-05-15 13:00:00,31.63,31.63,31.57,31.61,21450.0,21.6938,21.6938,21.6526,21.6801,21450.0
2014-05-15 13:30:00,31.61,31.67,31.59,31.67,33750.0,21.6801,21.7212,21.6663,21.7212,33750.0
2014-05-15 14:00:00,31.67,31.69,31.59,31.6,70350.0,21.7212,21.7349,21.6663,21.6732,70350.0
2014-05-15 14:30:00,31.6,31.67,31.6,31.63,67650.0,21.6732,21.7212,21.6732,21.6938,67650.0
2014-05-15 15:00:00,31.63,31.66,31.61,31.65,153750.0,21.6938,21.7143,21.6801,21.7075,153750.0
2014-05-15 15:30:00,31.65,31.79,31.65,31.76,201600.0,21.7075,21.8035,21.7075,21.7829,201600.0
2014-05-16 09:30:00,31.73,31.85,31.65,31.83,44250.0,21.7624,21.8447,21.7075,21.8309,44250.0
2014-05-16 10:00:00,31.83,31.84,31.74,31.75,39150.0,21.8309,21.8378,21.7692,21.7761,39150.0
2014-05-16 10:30:00,31.75,31.85,31.75,31.81,30900.0,21.7761,21.8447,21.7761,21.8172,30900.0
2014-05-16 11:00:00,31.81,31.93,31.8,31.89,26550.0,21.8172,21.8995,21.8104,21.8721,26550.0
2014-05-16 11:30:00,31.91,31.93,31.81,31.88,24000.0,21.8858,21.8995,21.8172,21.8652,24000.0
2014-05-16 12:00:00,31.89,31.89,31.8,31.81,15900.0,21.8721,21.8721,21.8104,21.8172,15900.0
2014-05-16 12:30:00,31.81,31.83,31.78,31.8,11400.0,21.8172,21.8309,21.7967,21.8104,11400.0
2014-05-16 13:00:00,31.8,31.85,31.77,31.83,18600.0,21.8104,21.8447,21.7898,21.8309,18600.0
2014-05-16 13:30:00,31.84,31.86,31.8,31.8,23700.0,21.8378,21.8515,21.8104,21.8104,23700.0
2014-05-16 14:00:00,31.8,31.81,31.75,31.77,38700.0,21.8104,21.8172,21.7761,21.7898,38700.0
2014-05-16 14:30:00,31.75,31.84,31.74,31.83,39900.0,21.7761,21.8378,21.7692,21.8309,39900.0
2014-05-16 15:00:00,31.84,31.85,31.81,31.82,57600.0,21.8378,21.8447,21.8172,21.8241,57600.0
2014-05-16 15:30:00,31.82,31.93,31.81,31.92,139650.0,21.8241,21.8995,21.8172,21.8927,139650.0
2014-05-19 09:30:00,31.93,31.99,31.79,31.94,54300.0,21.8995,21.9407,21.8035,21.9064,54300.0
2014-05-19 10:00:00,31.95,31.97,31.77,31.77,62850.0,21.9132,21.927,21.7898,21.7898,62850.0
2014-05-19 10:30:00,31.77,31.83,31.72,31.79,77100.0,21.7898,21.8309,21.7555,21.8035,77100.0
2014-05-19 11:00:00,31.8,31.88,31.79,31.87,33750.0,21.8104,21.8652,21.8035,21.8584,33750.0
2014-05-19 11:30:00,31.87,31.88,31.83,31.84,23850.0,21.8584,21.8652,21.8309,21.8378,23850.0
2014-05-19 12:00:00,31.84,31.91,31.84,31.87,42600.0,21.8378,21.8858,21.8378,21.8584,42600.0
2014-05-19 12:30:00,31.87,31.87,31.77,31.79,40650.0,21.8584,21.8584,21.7898,21.8035,40650.0
2014-05-19 13:00:00,31.79,31.82,31.77,31.79,26400.0,21.8035,21.8241,21.7898,21.8035,26400.0
2014-05-19 13:30:00,31.79,31.82,31.75,31.77,52200.0,21.8035,21.8241,21.7761,21.7898,52200.0
2014-05-19 14:00:00,31.77,31.79,31.74,31.75,64050.0,21.7898,21.8035,21.7692,21.7761,64050.0
2014-05-19 14:30:00,31.75,31.76,31.69,31.71,48600.0,21.7761,21.7829,21.7349,21.7486,48600.0
2014-05-19 15:00:00,31.71,31.71,31.62,31.62,55050.0,21.7486,21.7486,21.6869,21.6869,55050.0
2014-05-19 15:30:00,31.63,31.66,31.59,31.59,170550.0,21.6938,21.7143,21.6663,21.6663,170550.0
2014-05-20 09:30:00,31.61,31.9,31.61,31.83,126900.0,21.6801,21.879,21.6801,21.8309,126900.0
2014-05-20 10:00:00,31.82,31.91,31.81,31.81,93900.0,21.8241,21.8858,21.8172,21.8172,93900.0
2014-05-20 10:30:00,31.82,31.85,31.77,31.83,40200.0,21.8241,21.8447,21.7898,21.8309,40200.0
2014-05-20 11:00:00,31.83,31.84,31.75,31.75,23100.0,21.8309,21.8378,21.7761,21.7761,23100.0
2014-05-20 11:30:00,31.76,31.76,31.66,31.67,45000.0,21.7829,21.7829,21.7143,21.7212,45000.0
2014-05-20 12:00:00,31.67,31.67,31.59,31.6,49050.0,21.7212,21.7212,21.6663,21.6732,49050.0
2014-05-20 12:30:00,31.59,31.65,31.59,31.65,33150.0,21.6663,21.7075,21.6663,21.7075,33150.0
2014-05-20 13:00:00,31.65,31.75,31.63,31.75,28200.0,21.7075,21.7761,21.6938,21.7761,28200.0
2014-05-20 13:30:00,31.75,31.75,31.71,31.73,24150.0,21.7761,21.7761,21.7486,21.7624,24150.0
2014-05-20 14:00:00,31.73,31.75,31.71,31.73,29700.0,21.7624,21.7761,21.7486,21.7624,29700.0
2014-05-20 14:30:00,31.73,31.83,31.71,31.77,30600.0,21.7624,21.8309,21.7486,21.7898,30600.0
2014-05-20 15:00:00,31.78,31.87,31.77,31.85,30150.0,21.7967,21.8584,21.7898,21.8447,30150.0
2014-05-20 15:30:00,31.85,31.92,31.85,31.87,134700.0,21.8447,21.8927,21.8447,21.8584,134700.0
2014-05-21 09:30:00,31.89,32.03,31.85,31.85,24600.0,21.8721,21.9681,21.8447,21.8447,24600.0
2014-05-21 10:00:00,31.87,31.95,31.86,31.89,21000.0,21.8584,21.9132,21.8515,21.8721,21000.0
2014-05-21 10:30:00,31.9,31.91,31.82,31.84,26550.0,21.879,21.8858,21.8241,21.8378,26550.0
2014-05-21 11:00:00,31.83,31.83,31.79,31.82,11700.0,21.8309,21.8309,21.8035,21.8241,11700.0
2014-05-21 11:30:00,31.84,31.87,31.75,31.75,11850.0,21.8378,21.8584,21.7761,21.7761,11850.0
2014-05-21 12:00:00,31.75,31.77,31.7,31.7,15000.0,21.7761,21.7898,21.7418,21.7418,15000.0
2014-05-21 12:30:00,31.71,31.74,31.67,31.67,50250.0,21.7486,21.7692,21.7212,21.7212,50250.0
2014-05-21 13:00:00,31.69,31.73,31.68,31.72,21150.0,21.7349,21.7624,21.7281,21.7555,21150.0
2014-05-21 13:30:00,31.71,31.73,31.69,31.69,15900.0,21.7486,21.7624,21.7349,21.7349,15900.0
2014-05-21 14:00:00,31.69,31.75,31.65,31.73,46050.0,21.7349,21.7761,21.7075,21.7624,46050.0
2014-05-21 14:30:00,31.73,31.75,31.71,31.71,32400.0,21.7624,21.7761,21.7486,21.7486,32400.0
2014-05-21 15:00:00,31.72,31.77,31.71,31.76,39600.0,21.7555,21.7898,21.7486,21.7829,39600.0
2014-05-21 15:30:00,31.76,31.79,31.72,31.73,171600.0,21.7829,21.8035,21.7555,21.7624,171600.0
2014-05-22 09:30:00,31.71,31.95,31.61,31.87,32400.0,21.7486,21.9132,21.6801,21.8584,32400.0
2014-05-22 10:00:00,31.85,31.96,31.85,31.92,10200.0,21.8447,21.9201,21.8447,21.8927,10200.0
2014-05-22 10:30:00,31.93,32.03,31.93,32.03,13050.0,21.8995,21.9681,21.8995,21.9681,13050.0
2014-05-22 11:00:00,32.03,32.06,32.01,32.06,24150.0,21.9681,21.9887,21.9544,21.9887,24150.0
2014-05-22 11:30:00,32.05,32.07,32.01,32.05,37800.0,21.9818,21.9956,21.9544,21.9818,37800.0
2014-05-22 12:00:00,32.04,32.11,32.04,32.1,20700.0,21.975,22.023,21.975,22.0161,20700.0
2014-05-22 12:30:00,32.09,32.09,32.05,32.06,19500.0,22.0093,22.0093,21.9818,21.9887,19500.0
2014-05-22 13:00:00,32.07,32.09,32.01,32.03,16350.0,21.9956,22.0093,21.9544,21.9681,16350.0
2014-05-22 13:30:00,32.03,32.03,31.94,31.97,18750.0,21.9681,21.9681,21.9064,21.927,18750.0
2014-05-22 14:00:00,31.95,32.01,31.95,32.0,32250.0,21.9132,21.9544,21.9132,21.9475,32250.0
2014-05-22 14:30:00,32.01,32.03,31.99,32.0,23100.0,21.9544,21.9681,21.9407,21.9475,23100.0
2014-05-22 15:00:00,32.0,32.01,31.99,32.01,28200.0,21.9475,21.9544,21.9407,21.9544,28200.0
2014-05-22 15:30:00,32.01,32.03,31.94,31.98,169200.0,21.9544,21.9681,21.9064,21.9338,169200.0
2014-05-23 09:30:00,32.06,32.08,31.91,31.97,52050.0,21.9887,22.0024,21.8858,21.927,52050.0
2014-05-23 10:00:00,31.99,31.99,31.88,31.96,20100.0,21.9407,21.9407,21.8652,21.9201,20100.0
2014-05-23 10:30:00,31.96,31.97,31.87,31.94,25500.0,21.9201,21.927,21.8584,21.9064,25500.0
2014-05-23 11:00:00,31.95,31.99,31.89,31.89,16350.0,21.9132,21.9407,21.8721,21.8721,16350.0
2014-05-23 11:30:00,31.9,32.03,31.89,32.01,10650.0,21.879,21.9681,21.8721,21.9544,10650.0
2014-05-23 12:00:00,32.01,32.07,32.01,32.03,9000.0,21.9544,21.9956,21.9544,21.9681,9000.0
2014-05-23 12:30:00,32.03,32.09,32.03,32.07,8400.0,21.9681,22.0093,21.9681,21.9956,8400.0
2014-05-23 13:00:00,32.05,32.05,32.0,32.02,10050.0,21.9818,21.9818,21.9475,21.9613,10050.0
2014-05-23 13:30:00,32.02,32.04,32.01,32.01,8700.0,21.9613,21.975,21.9544,21.9544,8700.0
2014-05-23 14:00:00,32.04,32.04,31.98,32.0,16050.0,21.975,21.975,21.9338,21.9475,16050.0
2014-05-23 14:30:00,32.0,32.03,31.99,32.0,13050.0,21.9475,21.9681,21.9407,21.9475,13050.0
2014-05-23 15:00:00,32.0,32.01,31.98,31.99,21300.0,21.9475,21.9544,21.9338,21.9407,21300.0
2014-05-23 15:30:00,31.99,32.0,31.97,31.97,44550.0,21.9407,21.9475,21.927,21.927,44550.0
2014-05-27 09:30:00,32.15,32.17,31.97,32.01,48150.0,22.0504,22.0641,21.927,21.9544,48150.0
2014-05-27 10:00:00,31.99,32.01,31.87,31.92,40200.0,21.9407,21.9544,21.8584,21.8927,40200.0
2014-05-27 10:30:00,31.92,31.99,31.92,31.97,52800.0,21.8927,21.9407,21.8927,21.927,52800.0
2014-05-27 11:00:00,31.97,32.05,31.97,32.04,49950.0,21.927,21.9818,21.927,21.975,49950.0
2014-05-27 11:30:00,32.04,32.07,32.03,32.07,23700.0,21.975,21.9956,21.9681,21.9956,23700.0
2014-05-27 12:00:00,32.06,32.15,32.06,32.14,39750.0,21.9887,22.0504,21.9887,22.0436,39750.0
2014-05-27 12:30:00,32.15,32.16,32.13,32.13,27450.0,22.0504,22.0573,22.0367,22.0367,27450.0
2014-05-27 13:00:00,32.14,32.17,32.13,32.14,17400.0,22.0436,22.0641,22.0367,22.0436,17400.0
2014-05-27 13:30:00,32.13,32.18,32.1,32.11,29550.0,22.0367,22.071,22.0161,22.023,29550.0
2014-05-27 14:00:00,32.11,32.16,32.11,32.13,20400.0,22.023,22.0573,22.023,22.0367,20400.0
2014-05-27 14:30:00,32.14,32.16,32.13,32.13,33600.0,22.0436,22.0573,22.0367,22.0367,33600.0
2014-05-27 15:00:00,32.13,32.17,32.13,32.15,31800.0,22.0367,22.0641,22.0367,22.0504,31800.0
2014-05-27 15:30:00,32.16,32.17,32.13,32.13,91050.0,22.0573,22.0641,22.0367,22.0367,91050.0
2014-05-28 09:30:00,32.09,32.17,32.04,32.13,24750.0,22.0093,22.0641,21.975,22.0367,24750.0
2014-05-28 10:00:00,32.13,32.23,32.12,32.21,37950.0,22.0367,22.1053,22.0298,22.0916,37950.0
2014-05-28 10:30:00,32.2,32.21,32.13,32.18,19500.0,22.0847,22.0916,22.0367,22.071,19500.0
2014-05-28 11:00:00,32.18,32.22,32.18,32.19,13200.0,22.071,22.0984,22.071,22.0779,13200.0
2014-05-28 11:30:00,32.19,32.19,32.15,32.17,16650.0,22.0779,22.0779,22.0504,22.0641,16650.0
2014-05-28 12:00:00,32.17,32.21,32.16,32.18,16650.0,22.0641,22.0916,22.0573,22.071,16650.0
2014-05-28 12:30:00,32.19,32.22,32.18,32.19,19200.0,22.0779,22.0984,22.071,22.0779,19200.0
2014-05-28 13:00:00,32.19,32.23,32.18,32.22,19500.0,22.0779,22.1053,22.071,22.0984,19500.0
2014-05-28 13:30:00,32.21,32.23,32.19,32.2,24150.0,22.0916,22.1053,22.0779,22.0847,24150.0
2014-05-28 14:00:00,32.21,32.23,32.2,32.23,20100.0,22.0916,22.1053,22.0847,22.1053,20100.0
2014-05-28 14:30:00,32.23,32.23,32.21,32.23,27150.0,22.1053,22.1053,22.0916,22.1053,27150.0
2014-05-28 15:00:00,32.23,32.26,32.21,32.23,84750.0,22.1053,22.1259,22.0916,22.1053,84750.0
2014-05-28 15:30:00,32.23,32.28,32.22,32.23,85650.0,22.1053,22.1396,22.0984,22.1053,85650.0
2014-05-29 09:30:00,32.37,32.41,32.16,32.21,51150.0,22.2013,22.2287,22.0573,22.0916,51150.0
2014-05-29 10:00:00,32.19,32.21,32.07,32.11,26700.0,22.0779,22.0916,21.9956,22.023,26700.0
2014-05-29 10:30:00,32.12,32.19,32.08,32.14,36450.0,22.0298,22.0779,22.0024,22.0436,36450.0
2014-05-29 11:00:00,32.13,32.19,32.11,32.14,43350.0,22.0367,22.0779,22.023,22.0436,43350.0
2014-05-29 11:30:00,32.14,32.15,32.11,32.11,51150.0,22.0436,22.0504,22.023,22.023,51150.0
2014-05-29 12:00:00,32.11,32.24,32.11,32.19,35400.0,22.023,22.1121,22.023,22.0779,35400.0
2014-05-29 12:30:00,32.19,32.21,32.15,32.17,13800.0,22.0779,22.0916,22.0504,22.0641,13800.0
2014-05-29 13:00:00,32.16,32.19,32.14,32.14,8400.0,22.0573,22.0779,22.0436,22.0436,8400.0
2014-05-29 13:30:00,32.14,32.2,32.12,32.18,24300.0,22.0436,22.0847,22.0298,22.071,24300.0
2014-05-29 14:00:00,32.19,32.24,32.19,32.23,28050.0,22.0779,22.1121,22.0779,22.1053,28050.0
2014-05-29 14:30:00,32.23,32.29,32.21,32.25,34800.0,22.1053,22.1464,22.0916,22.119,34800.0
2014-05-29 15:00:00,32.25,32.29,32.25,32.27,25650.0,22.119,22.1464,22.119,22.1327,25650.0
2014-05-29 15:30:00,32.27,32.29,32.25,32.28,105000.0,22.1327,22.1464,22.119,22.1396,105000.0
2014-05-30 09:30:00,32.25,32.35,32.25,32.29,20700.0,22.119,22.1876,22.119,22.1464,20700.0
2014-05-30 10:00:00,32.31,32.4,32.29,32.4,15900.0,22.1602,22.2219,22.1464,22.2219,15900.0
2014-05-30 10:30:00,32.39,32.45,32.38,32.41,23100.0,22.215,22.2562,22.2082,22.2287,23100.0
2014-05-30 11:00:00,32.41,32.45,32.39,32.41,17400.0,22.2287,22.2562,22.215,22.2287,17400.0
2014-05-30 11:30:00,32.41,32.45,32.39,32.41,16350.0,22.2287,22.2562,22.215,22.2287,16350.0
2014-05-30 12:00:00,32.41,32.44,32.34,32.43,30150.0,22.2287,22.2493,22.1807,22.2425,30150.0
2014-05-30 12:30:00,32.43,32.45,32.37,32.37,21000.0,22.2425,22.2562,22.2013,22.2013,21000.0
2014-05-30 13:00:00,32.39,32.41,32.36,32.37,15300.0,22.215,22.2287,22.1945,22.2013,15300.0
2014-05-30 13:30:00,32.37,32.41,32.35,32.36,17250.0,22.2013,22.2287,22.1876,22.1945,17250.0
2014-05-30 14:00:00,32.35,32.41,32.35,32.37,46950.0,22.1876,22.2287,22.1876,22.2013,46950.0
2014-05-30 14:30:00,32.37,32.39,32.34,32.37,33750.0,22.2013,22.215,22.1807,22.2013,33750.0
2014-05-30 15:00:00,32.38,32.38,32.33,32.35,31950.0,22.2082,22.2082,22.1739,22.1876,31950.0
2014-05-30 15:30:00,32.35,32.47,32.35,32.45,175650.0,22.1876,22.2699,22.1876,22.2562,175650.0
2014-06-02 09:30:00,32.48,32.49,32.32,32.47,110700.0,22.2768,22.2836,22.167,22.2699,110700.0
2014-06-02 10:00:00,32.47,32.51,32.39,32.44,39000.0,22.2699,22.2973,22.215,22.2493,39000.0
2014-06-02 10:30:00,32.44,32.51,32.4,32.49,41700.0,22.2493,22.2973,22.2219,22.2836,41700.0
2014-06-02 11:00:00,32.49,32.59,32.49,32.55,21300.0,22.2836,22.3522,22.2836,22.3248,21300.0
2014-06-02 11:30:00,32.54,32.54,32.42,32.53,22050.0,22.3179,22.3179,22.2356,22.311,22050.0
2014-06-02 12:00:00,32.52,32.53,32.47,32.53,12600.0,22.3042,22.311,22.2699,22.311,12600.0
2014-06-02 12:30:00,32.51,32.53,32.47,32.51,7350.0,22.2973,22.311,22.2699,22.2973,7350.0
2014-06-02 13:00:00,32.51,32.53,32.47,32.51,11400.0,22.2973,22.311,22.2699,22.2973,11400.0
2014-06-02 13:30:00,32.51,32.57,32.49,32.57,21750.0,22.2973,22.3385,22.2836,22.3385,21750.0
2014-06-02 14:00:00,32.56,32.61,32.56,32.57,55350.0,22.3316,22.3659,22.3316,22.3385,55350.0
2014-06-02 14:30:00,32.57,32.57,32.5,32.51,55650.0,22.3385,22.3385,22.2905,22.2973,55650.0
2014-06-02 15:00:00,32.51,32.57,32.49,32.57,81900.0,22.2973,22.3385,22.2836,22.3385,81900.0
2014-06-02 15:30:00,32.57,32.64,32.57,32.63,119400.0,22.3385,22.3865,22.3385,22.3796,119400.0
2014-06-03 09:30:00,32.53,32.75,32.53,32.75,58350.0,22.311,22.4619,22.311,22.4619,58350.0
2014-06-03 10:00:00,32.75,32.88,32.75,32.79,88350.0,22.4619,22.5511,22.4619,22.4894,88350.0
2014-06-03 10:30:00,32.79,32.86,32.79,32.81,44550.0,22.4894,22.5374,22.4894,22.5031,44550.0
2014-06-03 11:00:00,32.81,32.85,32.79,32.85,36450.0,22.5031,22.5305,22.4894,22.5305,36450.0
2014-06-03 11:30:00,32.84,32.87,32.79,32.81,36300.0,22.5237,22.5442,22.4894,22.5031,36300.0
2014-06-03 12:00:00,32.81,32.85,32.78,32.85,29700.0,22.5031,22.5305,22.4825,22.5305,29700.0
2014-06-03 12:30:00,32.85,32.85,32.78,32.79,47100.0,22.5305,22.5305,22.4825,22.4894,47100.0
2014-06-03 13:00:00,32.79,32.81,32.78,32.81,42900.0,22.4894,22.5031,22.4825,22.5031,42900.0
2014-06-03 13:30:00,32.8,32.83,32.78,32.81,67650.0,22.4962,22.5168,22.4825,22.5031,67650.0
2014-06-03 14:00:00,32.81,32.82,32.78,32.79,40650.0,22.5031,22.5099,22.4825,22.4894,40650.0
2014-06-03 14:30:00,32.79,32.81,32.79,32.8,58950.0,22.4894,22.5031,22.4894,22.4962,58950.0
2014-06-03 15:00:00,32.79,32.8,32.78,32.79,59700.0,22.4894,22.4962,22.4825,22.4894,59700.0
2014-06-03 15:30:00,32.79,32.82,32.79,32.81,140550.0,22.4894,22.5099,22.4894,22.5031,140550.0
2014-06-04 09:30:00,32.71,32.8,32.61,32.69,53100.0,22.4345,22.4962,22.3659,22.4208,53100.0
2014-06-04 10:00:00,32.7,32.71,32.61,32.63,42150.0,22.4276,22.4345,22.3659,22.3796,42150.0
2014-06-04 10:30:00,32.62,32.69,32.62,32.69,48600.0,22.3728,22.4208,22.3728,22.4208,48600.0
2014-06-04 11:00:00,32.68,32.71,32.67,32.71,16950.0,22.4139,22.4345,22.4071,22.4345,16950.0
2014-06-04 11:30:00,32.72,32.73,32.67,32.67,38850.0,22.4414,22.4482,22.4071,22.4071,38850.0
2014-06-04 12:00:00,32.67,32.69,32.66,32.68,30750.0,22.4071,22.4208,22.4002,22.4139,30750.0
2014-06-04 12:30:00,32.67,32.7,32.65,32.7,13500.0,22.4071,22.4276,22.3934,22.4276,13500.0
2014-06-04 13:00:00,32.7,32.72,32.7,32.72,8850.0,22.4276,22.4414,22.4276,22.4414,8850.0
2014-06-04 13:30:00,32.72,32.75,32.71,32.71,16050.0,22.4414,22.4619,22.4345,22.4345,16050.0
2014-06-04 14:00:00,32.71,32.73,32.69,32.71,16950.0,22.4345,22.4482,22.4208,22.4345,16950.0
2014-06-04 14:30:00,32.71,32.74,32.69,32.69,42000.0,22.4345,22.4551,22.4208,22.4208,42000.0
2014-06-04 15:00:00,32.69,32.71,32.67,32.71,32850.0,22.4208,22.4345,22.4071,22.4345,32850.0
2014-06-04 15:30:00,32.71,32.73,32.69,32.73,72600.0,22.4345,22.4482,22.4208,22.4482,72600.0
2014-06-05 09:30:00,32.73,32.85,32.69,32.75,50250.0,22.4482,22.5305,22.4208,22.4619,50250.0
2014-06-05 10:00:00,32.75,32.8,32.72,32.79,37200.0,22.4619,22.4962,22.4414,22.4894,37200.0
2014-06-05 10:30:00,32.78,32.91,32.78,32.87,39600.0,22.4825,22.5717,22.4825,22.5442,39600.0
2014-06-05 11:00:00,32.88,32.94,32.87,32.9,32850.0,22.5511,22.5922,22.5442,22.5648,32850.0
2014-06-05 11:30:00,32.91,32.97,32.9,32.94,15000.0,22.5717,22.6128,22.5648,22.5922,15000.0
2014-06-05 12:00:00,32.95,33.05,32.95,33.04,17850.0,22.5991,22.6677,22.5991,22.6608,17850.0
2014-06-05 12:30:00,33.05,33.08,33.02,33.04,15600.0,22.6677,22.6883,22.6471,22.6608,15600.0
2014-06-05 13:00:00,33.05,33.13,33.03,33.11,39150.0,22.6677,22.7226,22.654,22.7088,39150.0
2014-06-05 13:30:00,33.12,33.21,33.1,33.19,37800.0,22.7157,22.7774,22.702,22.7637,37800.0
2014-06-05 14:00:00,33.2,33.27,33.2,33.21,79500.0,22.7706,22.8186,22.7706,22.7774,79500.0
2014-06-05 14:30:00,33.21,33.23,33.13,33.13,28050.0,22.7774,22.7911,22.7226,22.7226,28050.0
2014-06-05 15:00:00,33.13,33.15,33.07,33.09,43800.0,22.7226,22.7363,22.6814,22.6951,43800.0
2014-06-05 15:30:00,33.09,33.11,33.07,33.09,100650.0,22.6951,22.7088,22.6814,22.6951,100650.0
2014-06-06 09:30:00,33.13,33.33,33.13,33.25,24600.0,22.7226,22.8597,22.7226,22.8049,24600.0
2014-06-06 10:00:00,33.25,33.3,33.23,33.25,13500.0,22.8049,22.8392,22.7911,22.8049,13500.0
2014-06-06 10:30:00,33.25,33.31,33.24,33.29,18750.0,22.8049,22.846,22.798,22.8323,18750.0
2014-06-06 11:00:00,33.29,33.32,33.25,33.27,21300.0,22.8323,22.8529,22.8049,22.8186,21300.0
2014-06-06 11:30:00,33.27,33.28,33.23,33.23,13950.0,22.8186,22.8254,22.7911,22.7911,13950.0
2014-06-06 12:00:00,33.23,33.25,33.21,33.21,9450.0,22.7911,22.8049,22.7774,22.7774,9450.0
2014-06-06 12:30:00,33.22,33.25,33.2,33.23,17400.0,22.7843,22.8049,22.7706,22.7911,17400.0
2014-06-06 13:00:00,33.24,33.24,33.15,33.19,21150.0,22.798,22.798,22.7363,22.7637,21150.0
2014-06-06 13:30:00,33.19,33.19,33.15,33.17,14250.0,22.7637,22.7637,22.7363,22.75,14250.0
2014-06-06 14:00:00,33.18,33.19,33.16,33.17,18900.0,22.7569,22.7637,22.7431,22.75,18900.0
2014-06-06 14:30:00,33.17,33.18,33.11,33.15,22200.0,22.75,22.7569,22.7088,22.7363,22200.0
2014-06-06 15:00:00,33.15,33.15,33.11,33.14,35250.0,22.7363,22.7363,22.7088,22.7294,35250.0
2014-06-06 15:30:00,33.14,33.14,33.05,33.11,133950.0,22.7294,22.7294,22.6677,22.7088,133950.0
2014-06-09 09:30:00,33.09,33.21,33.03,33.1,37950.0,22.6951,22.7774,22.654,22.702,37950.0
2014-06-09 10:00:00,33.11,33.11,32.93,32.96,35400.0,22.7088,22.7088,22.5854,22.606,35400.0
2014-06-09 10:30:00,32.95,33.04,32.94,33.02,25350.0,22.5991,22.6608,22.5922,22.6471,25350.0
2014-06-09 11:00:00,33.03,33.06,33.01,33.02,29100.0,22.654,22.6746,22.6403,22.6471,29100.0
2014-06-09 11:30:00,33.01,33.02,32.91,32.91,65550.0,22.6403,22.6471,22.5717,22.5717,65550.0
2014-06-09 12:00:00,32.91,32.93,32.85,32.85,36300.0,22.5717,22.5854,22.5305,22.5305,36300.0
2014-06-09 12:30:00,32.85,32.87,32.81,32.81,49950.0,22.5305,22.5442,22.5031,22.5031,49950.0
2014-06-09 13:00:00,32.82,32.83,32.78,32.82,41250.0,22.5099,22.5168,22.4825,22.5099,41250.0
2014-06-09 13:30:00,32.81,32.85,32.8,32.84,49500.0,22.5031,22.5305,22.4962,22.5237,49500.0
2014-06-09 14:00:00,32.83,32.83,32.76,32.79,46650.0,22.5168,22.5168,22.4688,22.4894,46650.0
2014-06-09 14:30:00,32.79,32.8,32.75,32.8,54600.0,22.4894,22.4962,22.4619,22.4962,54600.0
2014-06-09 15:00:00,32.8,32.84,32.77,32.84,56100.0,22.4962,22.5237,22.4757,22.5237,56100.0
2014-06-09 15:30:00,32.85,32.87,32.8,32.85,168900.0,22.5305,22.5442,22.4962,22.5305,168900.0
2014-06-10 09:30:00,32.82,32.89,32.69,32.75,23550.0,22.5099,22.558,22.4208,22.4619,23550.0
2014-06-10 10:00:00,32.77,32.77,32.67,32.71,17700.0,22.4757,22.4757,22.4071,22.4345,17700.0
2014-06-10 10:30:00,32.73,32.74,32.69,32.71,15450.0,22.4482,22.4551,22.4208,22.4345,15450.0
2014-06-10 11:00:00,32.73,32.76,32.7,32.74,13500.0,22.4482,22.4688,22.4276,22.4551,13500.0
2014-06-10 11:30:00,32.75,32.77,32.69,32.7,16950.0,22.4619,22.4757,22.4208,22.4276,16950.0
2014-06-10 12:00:00,32.69,32.7,32.65,32.67,16800.0,22.4208,22.4276,22.3934,22.4071,16800.0
2014-06-10 12:30:00,32.66,32.69,32.63,32.63,27000.0,22.4002,22.4208,22.3796,22.3796,27000.0
2014-06-10 13:00:00,32.64,32.65,32.55,32.56,29250.0,22.3865,22.3934,22.3248,22.3316,29250.0
2014-06-10 13:30:00,32.57,32.59,32.55,32.59,15900.0,22.3385,22.3522,22.3248,22.3522,15900.0
2014-06-10 14:00:00,32.59,32.63,32.59,32.61,27300.0,22.3522,22.3796,22.3522,22.3659,27300.0
2014-06-10 14:30:00,32.61,32.61,32.58,32.59,22800.0,22.3659,22.3659,22.3453,22.3522,22800.0
2014-06-10 15:00:00,32.59,32.6,32.55,32.59,29400.0,22.3522,22.3591,22.3248,22.3522,29400.0
2014-06-10 15:30:00,32.58,32.61,32.56,32.6,108150.0,22.3453,22.3659,22.3316,22.3591,108150.0
2014-06-11 09:30:00,32.49,32.53,32.38,32.42,49200.0,22.2836,22.311,22.2082,22.2356,49200.0
2014-06-11 10:00:00,32.41,32.41,32.27,32.3,49950.0,22.2287,22.2287,22.1327,22.1533,49950.0
2014-06-11 10:30:00,32.29,32.31,32.24,32.28,66450.0,22.1464,22.1602,22.1121,22.1396,66450.0
2014-06-11 11:00:00,32.28,32.31,32.25,32.28,63600.0,22.1396,22.1602,22.119,22.1396,63600.0
2014-06-11 11:30:00,32.28,32.29,32.26,32.29,68250.0,22.1396,22.1464,22.1259,22.1464,68250.0
2014-06-11 12:00:00,32.29,32.34,32.29,32.32,45450.0,22.1464,22.1807,22.1464,22.167,45450.0
2014-06-11 12:30:00,32.33,32.34,32.31,32.34,27900.0,22.1739,22.1807,22.1602,22.1807,27900.0
2014-06-11 13:00:00,32.34,32.34,32.3,32.34,28650.0,22.1807,22.1807,22.1533,22.1807,28650.0
2014-06-11 13:30:00,32.34,32.37,32.32,32.33,32700.0,22.1807,22.2013,22.167,22.1739,32700.0
2014-06-11 14:00:00,32.33,32.34,32.27,32.32,28350.0,22.1739,22.1807,22.1327,22.167,28350.0
2014-06-11 14:30:00,32.31,32.31,32.25,32.25,53850.0,22.1602,22.1602,22.119,22.119,53850.0
2014-06-11 15:00:00,32.25,32.27,32.23,32.25,78750.0,22.119,22.1327,22.1053,22.119,78750.0
2014-06-11 15:30:00,32.25,32.25,32.19,32.22,189900.0,22.119,22.119,22.0779,22.0984,189900.0
2014-06-12 09:30:00,32.01,32.07,31.9,31.95,76200.0,22.0887,22.1301,22.0128,22.0473,76200.0
2014-06-12 10:00:00,31.95,31.96,31.82,31.85,73800.0,22.0473,22.0542,21.9576,21.9783,73800.0
2014-06-12 10:30:00,31.85,31.87,31.82,31.85,69300.0,21.9783,21.9921,21.9576,21.9783,69300.0
2014-06-12 11:00:00,31.84,31.86,31.83,31.83,88950.0,21.9714,21.9852,21.9645,21.9645,88950.0
2014-06-12 11:30:00,31.83,31.85,31.8,31.81,48900.0,21.9645,21.9783,21.9438,21.9507,48900.0
2014-06-12 12:00:00,31.8,31.86,31.79,31.86,142200.0,21.9438,21.9852,21.9369,21.9852,142200.0
2014-06-12 12:30:00,31.85,31.97,31.85,31.93,32850.0,21.9783,22.0611,21.9783,22.0335,32850.0
2014-06-12 13:00:00,31.94,32.01,31.91,32.01,29250.0,22.0404,22.0887,22.0197,22.0887,29250.0
2014-06-12 13:30:00,32.03,32.05,31.99,32.02,35100.0,22.1025,22.1163,22.0749,22.0956,35100.0
2014-06-12 14:00:00,32.02,32.16,32.01,32.09,44100.0,22.0956,22.1922,22.0887,22.1439,44100.0
2014-06-12 14:30:00,32.11,32.13,32.08,32.08,35250.0,22.1577,22.1715,22.137,22.137,35250.0
2014-06-12 15:00:00,32.07,32.11,32.05,32.09,31800.0,22.1301,22.1577,22.1163,22.1439,31800.0
2014-06-12 15:30:00,32.09,32.14,32.04,32.13,123000.0,22.1439,22.1784,22.1094,22.1715,123000.0
2014-06-13 09:30:00,32.13,32.21,31.93,31.99,32550.0,22.1715,22.2268,22.0335,22.0749,32550.0
2014-06-13 10:00:00,32.0,32.07,31.99,32.03,57750.0,22.0818,22.1301,22.0749,22.1025,57750.0
2014-06-13 10:30:00,32.05,32.17,32.05,32.11,37050.0,22.1163,22.1991,22.1163,22.1577,37050.0
2014-06-13 11:00:00,32.11,32.14,32.11,32.13,15450.0,22.1577,22.1784,22.1577,22.1715,15450.0
2014-06-13 11:30:00,32.13,32.16,32.08,32.15,17250.0,22.1715,22.1922,22.137,22.1853,17250.0
2014-06-13 12:00:00,32.15,32.15,32.11,32.11,16500.0,22.1853,22.1853,22.1577,22.1577,16500.0
2014-06-13 12:30:00,32.11,32.11,32.07,32.11,12150.0,22.1577,22.1577,22.1301,22.1577,12150.0
2014-06-13 13:00:00,32.11,32.13,32.07,32.12,10650.0,22.1577,22.1715,22.1301,22.1646,10650.0
2014-06-13 13:30:00,32.11,32.14,32.1,32.12,15150.0,22.1577,22.1784,22.1508,22.1646,15150.0
2014-06-13 14:00:00,32.12,32.13,32.09,32.13,16050.0,22.1646,22.1715,22.1439,22.1715,16050.0
2014-06-13 14:30:00,32.13,32.15,32.09,32.13,19200.0,22.1715,22.1853,22.1439,22.1715,19200.0
2014-06-13 15:00:00,32.13,32.18,32.13,32.14,39300.0,22.1715,22.206,22.1715,22.1784,39300.0
2014-06-13 15:30:00,32.13,32.18,32.11,32.17,123900.0,22.1715,22.206,22.1577,22.1991,123900.0
2014-06-16 09:30:00,32.1,32.38,32.04,32.37,34050.0,22.1508,22.3441,22.1094,22.3372,34050.0
2014-06-16 10:00:00,32.38,32.58,32.36,32.55,40050.0,22.3441,22.4821,22.3303,22.4614,40050.0
2014-06-16 10:30:00,32.55,32.58,32.44,32.49,56700.0,22.4614,22.4821,22.3855,22.42,56700.0
2014-06-16 11:00:00,32.49,32.49,32.4,32.43,35100.0,22.42,22.42,22.3579,22.3786,35100.0
2014-06-16 11:30:00,32.43,32.51,32.39,32.51,40950.0,22.3786,22.4338,22.351,22.4338,40950.0
2014-06-16 12:00:00,32.49,32.51,32.4,32.44,39300.0,22.42,22.4338,22.3579,22.3855,39300.0
2014-06-16 12:30:00,32.45,32.51,32.45,32.49,31050.0,22.3924,22.4338,22.3924,22.42,31050.0
2014-06-16 13:00:00,32.5,32.55,32.47,32.48,35700.0,22.4269,22.4614,22.4062,22.4131,35700.0
2014-06-16 13:30:00,32.49,32.54,32.43,32.53,39450.0,22.42,22.4545,22.3786,22.4476,39450.0
2014-06-16 14:00:00,32.54,32.55,32.42,32.49,76650.0,22.4545,22.4614,22.3717,22.42,76650.0
2014-06-16 14:30:00,32.49,32.49,32.35,32.37,52800.0,22.42,22.42,22.3234,22.3372,52800.0
2014-06-16 15:00:00,32.37,32.37,32.27,32.34,61650.0,22.3372,22.3372,22.2682,22.3165,61650.0
2014-06-16 15:30:00,32.35,32.36,32.22,32.31,205650.0,22.3234,22.3303,22.2337,22.2958,205650.0
2014-06-17 09:30:00,32.27,32.65,32.27,32.65,84750.0,22.2682,22.5304,22.2682,22.5304,84750.0
2014-06-17 10:00:00,32.65,32.69,32.52,32.56,77550.0,22.5304,22.558,22.4407,22.4683,77550.0
2014-06-17 10:30:00,32.53,32.57,32.43,32.49,40050.0,22.4476,22.4752,22.3786,22.42,40050.0
2014-06-17 11:00:00,32.49,32.55,32.45,32.55,40650.0,22.42,22.4614,22.3924,22.4614,40650.0
2014-06-17 11:30:00,32.56,32.61,32.53,32.57,45300.0,22.4683,22.5028,22.4476,22.4752,45300.0
2014-06-17 12:00:00,32.57,32.57,32.35,32.36,46350.0,22.4752,22.4752,22.3234,22.3303,46350.0
2014-06-17 12:30:00,32.37,32.5,32.37,32.49,34050.0,22.3372,22.4269,22.3372,22.42,34050.0
2014-06-17 13:00:00,32.5,32.58,32.48,32.48,39000.0,22.4269,22.4821,22.4131,22.4131,39000.0
2014-06-17 13:30:00,32.49,32.52,32.37,32.43,49800.0,22.42,22.4407,22.3372,22.3786,49800.0
2014-06-17 14:00:00,32.43,32.44,32.34,32.38,29700.0,22.3786,22.3855,22.3165,22.3441,29700.0
2014-06-17 14:30:00,32.38,32.46,32.35,32.42,52800.0,22.3441,22.3993,22.3234,22.3717,52800.0
2014-06-17 15:00:00,32.42,32.42,32.26,32.27,73950.0,22.3717,22.3717,22.2613,22.2682,73950.0
2014-06-17 15:30:00,32.27,32.39,32.27,32.39,172800.0,22.2682,22.351,22.2682,22.351,172800.0
2014-06-18 09:30:00,32.32,32.57,32.32,32.54,27000.0,22.3027,22.4752,22.3027,22.4545,27000.0
2014-06-18 10:00:00,32.56,32.62,32.55,32.55,15600.0,22.4683,22.5097,22.4614,22.4614,15600.0
2014-06-18 10:30:00,32.54,32.67,32.47,32.65,77850.0,22.4545,22.5442,22.4062,22.5304,77850.0
2014-06-18 11:00:00,32.65,32.74,32.65,32.71,69150.0,22.5304,22.5925,22.5304,22.5718,69150.0
2014-06-18 11:30:00,32.71,32.8,32.66,32.73,118350.0,22.5718,22.6339,22.5373,22.5856,118350.0
2014-06-18 12:00:00,32.73,32.77,32.71,32.75,13650.0,22.5856,22.6132,22.5718,22.5994,13650.0
2014-06-18 12:30:00,32.75,32.76,32.67,32.69,27900.0,22.5994,22.6063,22.5442,22.558,27900.0
2014-06-18 13:00:00,32.7,32.71,32.65,32.71,14700.0,22.5649,22.5718,22.5304,22.5718,14700.0
2014-06-18 13:30:00,32.71,32.73,32.63,32.63,23400.0,22.5718,22.5856,22.5166,22.5166,23400.0
2014-06-18 14:00:00,32.63,32.82,32.63,32.82,40500.0,22.5166,22.6477,22.5166,22.6477,40500.0
2014-06-18 14:30:00,32.81,32.91,32.79,32.87,28800.0,22.6408,22.7098,22.627,22.6822,28800.0
2014-06-18 15:00:00,32.87,33.01,32.85,33.0,108750.0,22.6822,22.7788,22.6684,22.7719,108750.0
2014-06-18 15:30:00,32.99,33.03,32.93,32.99,187200.0,22.765,22.7926,22.7236,22.765,187200.0
2014-06-19 09:30:00,32.94,33.15,32.93,33.08,58350.0,22.7305,22.8754,22.7236,22.8271,58350.0
2014-06-19 10:00:00,33.09,33.13,33.01,33.07,19500.0,22.834,22.8616,22.7788,22.8202,19500.0
2014-06-19 10:30:00,33.05,33.09,32.99,33.01,35250.0,22.8064,22.834,22.765,22.7788,35250.0
2014-06-19 11:00:00,32.98,33.08,32.95,33.05,55950.0,22.7581,22.8271,22.7374,22.8064,55950.0
2014-06-19 11:30:00,33.04,33.12,33.01,33.09,15600.0,22.7995,22.8547,22.7788,22.834,15600.0
2014-06-19 12:00:00,33.07,33.09,32.98,32.99,19050.0,22.8202,22.834,22.7581,22.765,19050.0
2014-06-19 12:30:00,32.99,33.03,32.96,32.97,24750.0,22.765,22.7926,22.7443,22.7512,24750.0
2014-06-19 13:00:00,32.98,33.0,32.93,32.98,20100.0,22.7581,22.7719,22.7236,22.7581,20100.0
2014-06-19 13:30:00,32.98,33.0,32.93,32.95,27600.0,22.7581,22.7719,22.7236,22.7374,27600.0
2014-06-19 14:00:00,32.97,33.01,32.94,32.99,29700.0,22.7512,22.7788,22.7305,22.765,29700.0
2014-06-19 14:30:00,32.98,33.0,32.93,32.97,27450.0,22.7581,22.7719,22.7236,22.7512,27450.0
2014-06-19 15:00:00,32.99,33.0,32.91,32.97,46050.0,22.765,22.7719,22.7098,22.7512,46050.0
2014-06-19 15:30:00,32.97,33.05,32.95,33.05,184200.0,22.7512,22.8064,22.7374,22.8064,184200.0
2014-06-20 09:30:00,33.03,33.1,32.87,32.87,154350.0,22.7926,22.8409,22.6822,22.6822,154350.0
2014-06-20 10:00:00,32.87,32.91,32.84,32.89,20850.0,22.6822,22.7098,22.6615,22.696,20850.0
2014-06-20 10:30:00,32.91,32.93,32.87,32.92,13200.0,22.7098,22.7236,22.6822,22.7167,13200.0
2014-06-20 11:00:00,32.93,33.03,32.91,32.99,19950.0,22.7236,22.7926,22.7098,22.765,19950.0
2014-06-20 11:30:00,33.0,33.07,32.99,33.07,10800.0,22.7719,22.8202,22.765,22.8202,10800.0
2014-06-20 12:00:00,33.05,33.05,32.94,32.97,13800.0,22.8064,22.8064,22.7305,22.7512,13800.0
2014-06-20 12:30:00,32.97,32.99,32.95,32.97,8400.0,22.7512,22.765,22.7374,22.7512,8400.0
2014-06-20 13:00:00,32.95,33.04,32.95,33.01,11700.0,22.7374,22.7995,22.7374,22.7788,11700.0
2014-06-20 13:30:00,33.0,33.03,32.99,33.01,11700.0,22.7719,22.7926,22.765,22.7788,11700.0
2014-06-20 14:00:00,33.01,33.05,32.98,33.03,15600.0,22.7788,22.8064,22.7581,22.7926,15600.0
2014-06-20 14:30:00,33.03,33.03,32.93,32.93,20550.0,22.7926,22.7926,22.7236,22.7236,20550.0
2014-06-20 15:00:00,32.94,32.95,32.91,32.95,24300.0,22.7305,22.7374,22.7098,22.7374,24300.0
2014-06-20 15:30:00,32.96,32.96,32.84,32.85,187200.0,22.7443,22.7443,22.6615,22.6684,187200.0
2014-06-23 09:30:00,32.93,33.02,32.77,32.91,101700.0,22.7236,22.7857,22.6132,22.7098,101700.0
2014-06-23 10:00:00,32.93,32.98,32.91,32.97,22050.0,22.7236,22.7581,22.7098,22.7512,22050.0
2014-06-23 10:30:00,32.98,33.01,32.9,32.92,23700.0,22.7581,22.7788,22.7029,22.7167,23700.0
2014-06-23 11:00:00,32.92,32.92,32.73,32.73,51000.0,22.7167,22.7167,22.5856,22.5856,51000.0
2014-06-23 11:30:00,32.72,32.81,32.72,32.79,21150.0,22.5787,22.6408,22.5787,22.627,21150.0
2014-06-23 12:00:00,32.79,32.79,32.72,32.72,31350.0,22.627,22.627,22.5787,22.5787,31350.0
2014-06-23 12:30:00,32.71,32.71,32.64,32.69,22350.0,22.5718,22.5718,22.5235,22.558,22350.0
2014-06-23 13:00:00,32.67,32.68,32.63,32.67,12300.0,22.5442,22.5511,22.5166,22.5442,12300.0
2014-06-23 13:30:00,32.67,32.7,32.65,32.69,11700.0,22.5442,22.5649,22.5304,22.558,11700.0
2014-06-23 14:00:00,32.69,32.74,32.68,32.73,15900.0,22.558,22.5925,22.5511,22.5856,15900.0
2014-06-23 14:30:00,32.73,32.75,32.7,32.73,32100.0,22.5856,22.5994,22.5649,22.5856,32100.0
2014-06-23 15:00:00,32.71,32.76,32.69,32.76,29550.0,22.5718,22.6063,22.558,22.6063,29550.0
2014-06-23 15:30:00,32.75,32.77,32.72,32.75,132450.0,22.5994,22.6132,22.5787,22.5994,132450.0
2014-06-24 09:30:00,32.7,32.89,32.67,32.89,37050.0,22.5649,22.696,22.5442,22.696,37050.0
2014-06-24 10:00:00,32.89,33.0,32.89,32.99,37050.0,22.696,22.7719,22.696,22.765,37050.0
2014-06-24 10:30:00,33.01,33.03,32.98,33.01,43650.0,22.7788,22.7926,22.7581,22.7788,43650.0
2014-06-24 11:00:00,33.02,33.05,32.99,33.03,42300.0,22.7857,22.8064,22.765,22.7926,42300.0
2014-06-24 11:30:00,33.04,33.05,33.0,33.03,21600.0,22.7995,22.8064,22.7719,22.7926,21600.0
2014-06-24 12:00:00,33.03,33.03,32.97,33.0,24600.0,22.7926,22.7926,22.7512,22.7719,24600.0
2014-06-24 12:30:00,33.01,33.02,32.97,32.98,16050.0,22.7788,22.7857,22.7512,22.7581,16050.0
2014-06-24 13:00:00,32.98,32.99,32.89,32.93,21150.0,22.7581,22.765,22.696,22.7236,21150.0
2014-06-24 13:30:00,32.93,32.93,32.83,32.85,24000.0,22.7236,22.7236,22.6546,22.6684,24000.0
2014-06-24 14:00:00,32.85,32.87,32.79,32.8,23400.0,22.6684,22.6822,22.627,22.6339,23400.0
2014-06-24 14:30:00,32.81,32.83,32.77,32.77,29550.0,22.6408,22.6546,22.6132,22.6132,29550.0
2014-06-24 15:00:00,32.77,32.77,32.67,32.67,60300.0,22.6132,22.6132,22.5442,22.5442,60300.0
2014-06-24 15:30:00,32.68,32.69,32.6,32.63,191550.0,22.5511,22.558,22.4959,22.5166,191550.0
2014-06-25 09:30:00,32.53,32.73,32.51,32.68,79650.0,22.4476,22.5856,22.4338,22.5511,79650.0
2014-06-25 10:00:00,32.69,32.73,32.64,32.71,86250.0,22.558,22.5856,22.5235,22.5718,86250.0
2014-06-25 10:30:00,32.7,32.85,32.69,32.85,18300.0,22.5649,22.6684,22.558,22.6684,18300.0
2014-06-25 11:00:00,32.83,32.86,32.75,32.82,17400.0,22.6546,22.6753,22.5994,22.6477,17400.0
2014-06-25 11:30:00,32.82,32.89,32.79,32.89,14850.0,22.6477,22.696,22.627,22.696,14850.0
2014-06-25 12:00:00,32.9,32.93,32.87,32.92,12000.0,22.7029,22.7236,22.6822,22.7167,12000.0
2014-06-25 12:30:00,32.9,32.93,32.83,32.85,20550.0,22.7029,22.7236,22.6546,22.6684,20550.0
2014-06-25 13:00:00,32.83,32.85,32.77,32.77,12150.0,22.6546,22.6684,22.6132,22.6132,12150.0
2014-06-25 13:30:00,32.77,32.83,32.77,32.81,13800.0,22.6132,22.6546,22.6132,22.6408,13800.0
2014-06-25 14:00:00,32.83,33.02,32.83,33.0,68250.0,22.6546,22.7857,22.6546,22.7719,68250.0
2014-06-25 14:30:00,33.01,33.02,32.96,32.98,39750.0,22.7788,22.7857,22.7443,22.7581,39750.0
2014-06-25 15:00:00,32.99,33.04,32.98,33.03,19500.0,22.765,22.7995,22.7581,22.7926,19500.0
2014-06-25 15:30:00,33.03,33.07,33.02,33.06,93300.0,22.7926,22.8202,22.7857,22.8133,93300.0
2014-06-26 09:30:00,32.97,32.97,32.82,32.91,35100.0,22.7512,22.7512,22.6477,22.7098,35100.0
2014-06-26 10:00:00,32.93,33.0,32.91,32.95,17100.0,22.7236,22.7719,22.7098,22.7374,17100.0
2014-06-26 10:30:00,32.95,32.99,32.93,32.96,15150.0,22.7374,22.765,22.7236,22.7443,15150.0
2014-06-26 11:00:00,32.97,32.99,32.92,32.96,30000.0,22.7512,22.765,22.7167,22.7443,30000.0
2014-06-26 11:30:00,32.96,33.0,32.92,32.94,22500.0,22.7443,22.7719,22.7167,22.7305,22500.0
2014-06-26 12:00:00,32.93,32.97,32.91,32.93,26700.0,22.7236,22.7512,22.7098,22.7236,26700.0
2014-06-26 12:30:00,32.94,32.97,32.93,32.95,21900.0,22.7305,22.7512,22.7236,22.7374,21900.0
2014-06-26 13:00:00,32.96,33.02,32.95,33.02,10950.0,22.7443,22.7857,22.7374,22.7857,10950.0
2014-06-26 13:30:00,33.03,33.03,32.97,32.97,10350.0,22.7926,22.7926,22.7512,22.7512,10350.0
2014-06-26 14:00:00,32.97,33.01,32.97,33.01,8250.0,22.7512,22.7788,22.7512,22.7788,8250.0
2014-06-26 14:30:00,33.01,33.02,32.98,32.99,14400.0,22.7788,22.7857,22.7581,22.765,14400.0
2014-06-26 15:00:00,32.99,33.03,32.98,33.02,25650.0,22.765,22.7926,22.7581,22.7857,25650.0
2014-06-26 15:30:00,33.02,33.06,33.01,33.05,103350.0,22.7857,22.8133,22.7788,22.8064,103350.0
2014-06-27 09:30:00,33.04,33.14,32.95,33.13,20850.0,22.7995,22.8685,22.7374,22.8616,20850.0
2014-06-27 10:00:00,33.15,33.26,33.11,33.23,15900.0,22.8754,22.9513,22.8478,22.9306,15900.0
2014-06-27 10:30:00,33.26,33.33,33.25,33.31,17850.0,22.9513,22.9996,22.9444,22.9858,17850.0
2014-06-27 11:00:00,33.31,33.35,33.27,33.28,21900.0,22.9858,23.0134,22.9582,22.9651,21900.0
2014-06-27 11:30:00,33.29,33.32,33.27,33.3,25950.0,22.972,22.9927,22.9582,22.9789,25950.0
2014-06-27 12:00:00,33.3,33.32,33.27,33.27,17700.0,22.9789,22.9927,22.9582,22.9582,17700.0
2014-06-27 12:30:00,33.27,33.3,33.23,33.25,33300.0,22.9582,22.9789,22.9306,22.9444,33300.0
2014-06-27 13:00:00,33.25,33.28,33.23,33.26,24000.0,22.9444,22.9651,22.9306,22.9513,24000.0
2014-06-27 13:30:00,33.27,33.29,33.25,33.28,25800.0,22.9582,22.972,22.9444,22.9651,25800.0
2014-06-27 14:00:00,33.29,33.35,33.29,33.32,34650.0,22.972,23.0134,22.972,22.9927,34650.0
2014-06-27 14:30:00,33.31,33.33,33.27,33.29,25950.0,22.9858,22.9996,22.9582,22.972,25950.0
2014-06-27 15:00:00,33.29,33.34,33.29,33.33,28500.0,22.972,23.0065,22.972,22.9996,28500.0
2014-06-27 15:30:00,33.33,33.44,33.33,33.4,171000.0,22.9996,23.0755,22.9996,23.0479,171000.0
2014-06-30 09:30:00,33.4,33.46,33.19,33.4,70350.0,23.0479,23.0893,22.903,23.0479,70350.0
2014-06-30 10:00:00,33.41,33.45,33.32,33.39,124050.0,23.0548,23.0824,22.9927,23.041,124050.0
2014-06-30 10:30:00,33.39,33.45,33.34,33.37,51600.0,23.041,23.0824,23.0065,23.0272,51600.0
2014-06-30 11:00:00,33.37,33.43,33.33,33.39,27000.0,23.0272,23.0686,22.9996,23.041,27000.0
2014-06-30 11:30:00,33.39,33.42,33.34,33.42,28350.0,23.041,23.0617,23.0065,23.0617,28350.0
2014-06-30 12:00:00,33.41,33.54,33.39,33.54,66000.0,23.0548,23.1445,23.041,23.1445,66000.0
2014-06-30 12:30:00,33.53,33.59,33.51,33.59,45450.0,23.1376,23.179,23.1238,23.179,45450.0
2014-06-30 13:00:00,33.59,33.63,33.57,33.59,35100.0,23.179,23.2066,23.1652,23.179,35100.0
2014-06-30 13:30:00,33.59,33.61,33.53,33.55,45750.0,23.179,23.1928,23.1376,23.1514,45750.0
2014-06-30 14:00:00,33.54,33.59,33.53,33.54,46350.0,23.1445,23.179,23.1376,23.1445,46350.0
2014-06-30 14:30:00,33.54,33.58,33.53,33.57,78300.0,23.1445,23.1721,23.1376,23.1652,78300.0
2014-06-30 15:00:00,33.57,33.66,33.57,33.61,89700.0,23.1652,23.2273,23.1652,23.1928,89700.0
2014-06-30 15:30:00,33.62,33.73,33.57,33.66,511050.0,23.1997,23.2756,23.1652,23.2273,511050.0
2014-07-01 09:30:00,33.73,33.76,33.56,33.71,72750.0,23.2756,23.2963,23.1583,23.2618,72750.0
2014-07-01 10:00:00,33.71,33.83,33.71,33.78,67650.0,23.2618,23.3446,23.2618,23.3101,67650.0
2014-07-01 10:30:00,33.79,33.95,33.79,33.94,183600.0,23.317,23.4275,23.317,23.4206,183600.0
2014-07-01 11:00:00,33.93,33.97,33.9,33.95,51000.0,23.4137,23.4413,23.3929,23.4275,51000.0
2014-07-01 11:30:00,33.95,33.97,33.8,33.81,51900.0,23.4275,23.4413,23.3239,23.3308,51900.0
2014-07-01 12:00:00,33.81,33.88,33.81,33.86,103350.0,23.3308,23.3791,23.3308,23.3653,103350.0
2014-07-01 12:30:00,33.86,33.88,33.83,33.86,97950.0,23.3653,23.3791,23.3446,23.3653,97950.0
2014-07-01 13:00:00,33.86,33.87,33.75,33.77,64200.0,23.3653,23.3722,23.2894,23.3032,64200.0
2014-07-01 13:30:00,33.77,33.83,33.76,33.82,53100.0,23.3032,23.3446,23.2963,23.3377,53100.0
2014-07-01 14:00:00,33.81,33.83,33.79,33.8,77550.0,23.3308,23.3446,23.317,23.3239,77550.0
2014-07-01 14:30:00,33.79,33.85,33.79,33.84,101400.0,23.317,23.3584,23.317,23.3515,101400.0
2014-07-01 15:00:00,33.84,33.88,33.81,33.83,91950.0,23.3515,23.3791,23.3308,23.3446,91950.0
2014-07-01 15:30:00,33.83,33.84,33.64,33.69,167550.0,23.3446,23.3515,23.2135,23.248,167550.0
2014-07-02 09:30:00,33.69,33.85,33.68,33.83,181950.0,23.248,23.3584,23.2411,23.3446,181950.0
2014-07-02 10:00:00,33.83,33.84,33.67,33.75,158700.0,23.3446,23.3515,23.2342,23.2894,158700.0
2014-07-02 10:30:00,33.74,33.83,33.73,33.75,102750.0,23.2825,23.3446,23.2756,23.2894,102750.0
2014-07-02 11:00:00,33.77,33.81,33.75,33.78,58500.0,23.3032,23.3308,23.2894,23.3101,58500.0
2014-07-02 11:30:00,33.77,33.79,33.72,33.72,55350.0,23.3032,23.317,23.2687,23.2687,55350.0
2014-07-02 12:00:00,33.71,33.72,33.59,33.6,41250.0,23.2618,23.2687,23.179,23.1859,41250.0
2014-07-02 12:30:00,33.59,33.61,33.42,33.45,50400.0,23.179,23.1928,23.0617,23.0824,50400.0
2014-07-02 13:00:00,33.45,33.47,33.41,33.47,38400.0,23.0824,23.0962,23.0548,23.0962,38400.0
2014-07-02 13:30:00,33.46,33.51,33.42,33.51,27450.0,23.0893,23.1238,23.0617,23.1238,27450.0
2014-07-02 14:00:00,33.51,33.59,33.51,33.56,32850.0,23.1238,23.179,23.1238,23.1583,32850.0
2014-07-02 14:30:00,33.56,33.57,33.5,33.52,33750.0,23.1583,23.1652,23.1169,23.1307,33750.0
2014-07-02 15:00:00,33.52,33.52,33.48,33.5,73500.0,23.1307,23.1307,23.1031,23.1169,73500.0
2014-07-02 15:30:00,33.5,33.64,33.5,33.59,296550.0,23.1169,23.2135,23.1169,23.179,296550.0
2014-07-03 09:30:00,33.65,33.65,33.49,33.5,78900.0,23.2204,23.2204,23.11,23.1169,78900.0
2014-07-03 10:00:00,33.5,33.5,33.33,33.34,57900.0,23.1169,23.1169,22.9996,23.0065,57900.0
2014-07-03 10:30:00,33.35,33.35,33.19,33.26,49350.0,23.0134,23.0134,22.903,22.9513,49350.0
2014-07-03 11:00:00,33.27,33.31,33.23,33.3,41700.0,22.9582,22.9858,22.9306,22.9789,41700.0
2014-07-03 11:30:00,33.31,33.41,33.27,33.41,40350.0,22.9858,23.0548,22.9582,23.0548,40350.0
2014-07-03 12:00:00,33.4,33.41,33.36,33.41,51150.0,23.0479,23.0548,23.0203,23.0548,51150.0
2014-07-03 12:30:00,33.41,33.5,33.38,33.47,126450.0,23.0548,23.1169,23.0341,23.0962,126450.0
2014-07-07 09:30:00,33.33,33.57,33.3,33.57,53850.0,22.9996,23.1652,22.9789,23.1652,53850.0
2014-07-07 10:00:00,33.57,33.69,33.56,33.68,51000.0,23.1652,23.248,23.1583,23.2411,51000.0
2014-07-07 10:30:00,33.68,33.72,33.61,33.67,43650.0,23.2411,23.2687,23.1928,23.2342,43650.0
2014-07-07 11:00:00,33.67,33.71,33.65,33.71,70500.0,23.2342,23.2618,23.2204,23.2618,70500.0
2014-07-07 11:30:00,33.7,33.7,33.58,33.65,114150.0,23.2549,23.2549,23.1721,23.2204,114150.0
2014-07-07 12:00:00,33.64,33.65,33.61,33.64,65400.0,23.2135,23.2204,23.1928,23.2135,65400.0
2014-07-07 12:30:00,33.64,33.68,33.61,33.65,84600.0,23.2135,23.2411,23.1928,23.2204,84600.0
2014-07-07 13:00:00,33.65,33.69,33.63,33.68,51900.0,23.2204,23.248,23.2066,23.2411,51900.0
2014-07-07 13:30:00,33.67,33.69,33.66,33.67,57750.0,23.2342,23.248,23.2273,23.2342,57750.0
2014-07-07 14:00:00,33.67,33.69,33.66,33.69,78750.0,23.2342,23.248,23.2273,23.248,78750.0
2014-07-07 14:30:00,33.69,33.69,33.66,33.67,79950.0,23.248,23.248,23.2273,23.2342,79950.0
2014-07-07 15:00:00,33.67,33.7,33.65,33.69,52350.0,23.2342,23.2549,23.2204,23.248,52350.0
2014-07-07 15:30:00,33.68,33.71,33.62,33.65,176100.0,23.2411,23.2618,23.1997,23.2204,176100.0
2014-07-08 09:30:00,33.55,33.86,33.45,33.86,54000.0,23.1514,23.3653,23.0824,23.3653,54000.0
2014-07-08 10:00:00,33.85,33.94,33.82,33.93,70350.0,23.3584,23.4206,23.3377,23.4137,70350.0
2014-07-08 10:30:00,33.93,33.94,33.82,33.82,49200.0,23.4137,23.4206,23.3377,23.3377,49200.0
2014-07-08 11:00:00,33.82,33.9,33.81,33.87,59400.0,23.3377,23.3929,23.3308,23.3722,59400.0
2014-07-08 11:30:00,33.87,33.91,33.85,33.89,48450.0,23.3722,23.3998,23.3584,23.386,48450.0
2014-07-08 12:00:00,33.9,34.01,33.89,34.0,56700.0,23.3929,23.4689,23.386,23.462,56700.0
2014-07-08 12:30:00,34.0,34.01,33.93,33.93,35250.0,23.462,23.4689,23.4137,23.4137,35250.0
2014-07-08 13:00:00,33.92,33.98,33.89,33.97,29250.0,23.4067,23.4482,23.386,23.4413,29250.0
2014-07-08 13:30:00,33.97,33.98,33.88,33.89,48300.0,23.4413,23.4482,23.3791,23.386,48300.0
2014-07-08 14:00:00,33.89,33.9,33.79,33.8,33150.0,23.386,23.3929,23.317,23.3239,33150.0
2014-07-08 14:30:00,33.8,33.81,33.77,33.79,32250.0,23.3239,23.3308,23.3032,23.317,32250.0
2014-07-08 15:00:00,33.79,33.79,33.74,33.75,56850.0,23.317,23.317,23.2825,23.2894,56850.0
2014-07-08 15:30:00,33.75,33.85,33.73,33.81,190950.0,23.2894,23.3584,23.2756,23.3308,190950.0
2014-07-09 09:30:00,33.81,33.94,33.6,33.68,33900.0,23.3308,23.4206,23.1859,23.2411,33900.0
2014-07-09 10:00:00,33.69,33.75,33.63,33.7,51450.0,23.248,23.2894,23.2066,23.2549,51450.0
2014-07-09 10:30:00,33.69,33.71,33.6,33.66,39150.0,23.248,23.2618,23.1859,23.2273,39150.0
2014-07-09 11:00:00,33.67,33.71,33.61,33.62,19200.0,23.2342,23.2618,23.1928,23.1997,19200.0
2014-07-09 11:30:00,33.61,33.63,33.56,33.61,17850.0,23.1928,23.2066,23.1583,23.1928,17850.0
2014-07-09 12:00:00,33.59,33.59,33.52,33.53,14250.0,23.179,23.179,23.1307,23.1376,14250.0
2014-07-09 12:30:00,33.53,33.62,33.5,33.6,76350.0,23.1376,23.1997,23.1169,23.1859,76350.0
2014-07-09 13:00:00,33.59,33.62,33.59,33.59,19650.0,23.179,23.1997,23.179,23.179,19650.0
2014-07-09 13:30:00,33.6,33.61,33.58,33.58,13050.0,23.1859,23.1928,23.1721,23.1721,13050.0
2014-07-09 14:00:00,33.58,33.68,33.55,33.67,21150.0,23.1721,23.2411,23.1514,23.2342,21150.0
2014-07-09 14:30:00,33.67,33.71,33.65,33.66,13950.0,23.2342,23.2618,23.2204,23.2273,13950.0
2014-07-09 15:00:00,33.67,33.77,33.66,33.75,35700.0,23.2342,23.3032,23.2273,23.2894,35700.0
2014-07-09 15:30:00,33.75,33.89,33.7,33.77,226050.0,23.2894,23.386,23.2549,23.3032,226050.0
2014-07-10 09:30:00,33.49,33.87,33.49,33.87,67350.0,23.11,23.3722,23.11,23.3722,67350.0
2014-07-10 10:00:00,33.86,33.98,33.83,33.98,78150.0,23.3653,23.4482,23.3446,23.4482,78150.0
2014-07-10 10:30:00,33.97,34.08,33.95,34.03,97650.0,23.4413,23.5172,23.4275,23.4827,97650.0
2014-07-10 11:00:00,34.03,34.06,33.97,34.04,62700.0,23.4827,23.5034,23.4413,23.4896,62700.0
2014-07-10 11:30:00,34.04,34.09,34.03,34.04,46950.0,23.4896,23.5241,23.4827,23.4896,46950.0
2014-07-10 12:00:00,34.04,34.04,33.95,33.97,43050.0,23.4896,23.4896,23.4275,23.4413,43050.0
2014-07-10 12:30:00,33.98,33.99,33.91,33.91,22650.0,23.4482,23.4551,23.3998,23.3998,22650.0
2014-07-10 13:00:00,33.92,33.93,33.86,33.87,41850.0,23.4067,23.4137,23.3653,23.3722,41850.0
2014-07-10 13:30:00,33.88,33.91,33.86,33.88,27750.0,23.3791,23.3998,23.3653,23.3791,27750.0
2014-07-10 14:00:00,33.88,33.92,33.87,33.91,29250.0,23.3791,23.4067,23.3722,23.3998,29250.0
2014-07-10 14:30:00,33.91,33.91,33.87,33.89,33150.0,23.3998,23.3998,23.3722,23.386,33150.0
2014-07-10 15:00:00,33.88,33.93,33.88,33.91,67650.0,23.3791,23.4137,23.3791,23.3998,67650.0
2014-07-10 15:30:00,33.91,33.94,33.89,33.89,92250.0,23.3998,23.4206,23.386,23.386,92250.0
2014-07-11 09:30:00,33.85,33.92,33.8,33.88,38550.0,23.3584,23.4067,23.3239,23.3791,38550.0
2014-07-11 10:00:00,33.87,33.91,33.84,33.88,29550.0,23.3722,23.3998,23.3515,23.3791,29550.0
2014-07-11 10:30:00,33.89,33.89,33.77,33.79,26400.0,23.386,23.386,23.3032,23.317,26400.0
2014-07-11 11:00:00,33.79,33.83,33.73,33.74,38100.0,23.317,23.3446,23.2756,23.2825,38100.0
2014-07-11 11:30:00,33.75,33.77,33.69,33.77,24300.0,23.2894,23.3032,23.248,23.3032,24300.0
2014-07-11 12:00:00,33.74,33.76,33.72,33.75,19650.0,23.2825,23.2963,23.2687,23.2894,19650.0
2014-07-11 12:30:00,33.75,33.75,33.69,33.69,14700.0,23.2894,23.2894,23.248,23.248,14700.0
2014-07-11 13:00:00,33.7,33.74,33.69,33.73,35550.0,23.2549,23.2825,23.248,23.2756,35550.0
2014-07-11 13:30:00,33.75,33.77,33.73,33.74,34950.0,23.2894,23.3032,23.2756,23.2825,34950.0
2014-07-11 14:00:00,33.73,33.76,33.71,33.75,29100.0,23.2756,23.2963,23.2618,23.2894,29100.0
2014-07-11 14:30:00,33.74,33.78,33.74,33.78,29850.0,23.2825,23.3101,23.2825,23.3101,29850.0
2014-07-11 15:00:00,33.78,33.87,33.76,33.86,71400.0,23.3101,23.3722,23.2963,23.3653,71400.0
2014-07-11 15:30:00,33.87,33.87,33.79,33.79,141600.0,23.3722,23.3722,23.317,23.317,141600.0
2014-07-14 09:30:00,33.85,33.88,33.76,33.81,44250.0,23.3584,23.3791,23.2963,23.3308,44250.0
2014-07-14 10:00:00,33.82,33.9,33.79,33.8,102600.0,23.3377,23.3929,23.317,23.3239,102600.0
2014-07-14 10:30:00,33.79,33.79,33.65,33.72,84450.0,23.317,23.317,23.2204,23.2687,84450.0
2014-07-14 11:00:00,33.72,33.78,33.69,33.73,92550.0,23.2687,23.3101,23.248,23.2756,92550.0
2014-07-14 11:30:00,33.74,33.82,33.7,33.79,66150.0,23.2825,23.3377,23.2549,23.317,66150.0
2014-07-14 12:00:00,33.8,33.8,33.73,33.73,25650.0,23.3239,23.3239,23.2756,23.2756,25650.0
2014-07-14 12:30:00,33.73,33.75,33.7,33.73,33000.0,23.2756,23.2894,23.2549,23.2756,33000.0
2014-07-14 13:00:00,33.73,33.73,33.69,33.69,25650.0,23.2756,23.2756,23.248,23.248,25650.0
2014-07-14 13:30:00,33.68,33.69,33.63,33.64,34500.0,23.2411,23.248,23.2066,23.2135,34500.0
2014-07-14 14:00:00,33.64,33.71,33.63,33.69,33450.0,23.2135,23.2618,23.2066,23.248,33450.0
2014-07-14 14:30:00,33.69,33.73,33.69,33.71,40800.0,23.248,23.2756,23.248,23.2618,40800.0
2014-07-14 15:00:00,33.71,33.71,33.65,33.67,64350.0,23.2618,23.2618,23.2204,23.2342,64350.0
2014-07-14 15:30:00,33.66,33.67,33.61,33.62,226200.0,23.2273,23.2342,23.1928,23.1997,226200.0
2014-07-15 09:30:00,33.51,33.79,33.51,33.71,80550.0,23.1238,23.317,23.1238,23.2618,80550.0
2014-07-15 10:00:00,33.73,33.83,33.72,33.75,60900.0,23.2756,23.3446,23.2687,23.2894,60900.0
2014-07-15 10:30:00,33.75,33.79,33.63,33.71,50400.0,23.2894,23.317,23.2066,23.2618,50400.0
2014-07-15 11:00:00,33.71,33.76,33.66,33.75,45150.0,23.2618,23.2963,23.2273,23.2894,45150.0
2014-07-15 11:30:00,33.75,33.77,33.67,33.67,41700.0,23.2894,23.3032,23.2342,23.2342,41700.0
2014-07-15 12:00:00,33.68,33.68,33.61,33.63,22050.0,23.2411,23.2411,23.1928,23.2066,22050.0
2014-07-15 12:30:00,33.61,33.62,33.58,33.6,27150.0,23.1928,23.1997,23.1721,23.1859,27150.0
2014-07-15 13:00:00,33.59,33.65,33.59,33.65,22500.0,23.179,23.2204,23.179,23.2204,22500.0
2014-07-15 13:30:00,33.65,33.7,33.65,33.68,29100.0,23.2204,23.2549,23.2204,23.2411,29100.0
2014-07-15 14:00:00,33.68,33.71,33.66,33.7,44100.0,23.2411,23.2618,23.2273,23.2549,44100.0
2014-07-15 14:30:00,33.71,33.71,33.64,33.65,26700.0,23.2618,23.2618,23.2135,23.2204,26700.0
2014-07-15 15:00:00,33.66,33.67,33.63,33.65,45000.0,23.2273,23.2342,23.2066,23.2204,45000.0
2014-07-15 15:30:00,33.64,33.67,33.62,33.65,112050.0,23.2135,23.2342,23.1997,23.2204,112050.0
2014-07-16 09:30:00,33.76,33.89,33.37,33.37,82950.0,23.2963,23.386,23.0272,23.0272,82950.0
2014-07-16 10:00:00,33.38,33.47,33.23,33.25,68400.0,23.0341,23.0962,22.9306,22.9444,68400.0
2014-07-16 10:30:00,33.26,33.4,33.25,33.4,71550.0,22.9513,23.0479,22.9444,23.0479,71550.0
2014-07-16 11:00:00,33.41,33.53,33.41,33.48,89400.0,23.0548,23.1376,23.0548,23.1031,89400.0
2014-07-16 11:30:00,33.48,33.48,33.39,33.43,190200.0,23.1031,23.1031,23.041,23.0686,190200.0
2014-07-16 12:00:00,33.43,33.45,33.41,33.43,102000.0,23.0686,23.0824,23.0548,23.0686,102000.0
2014-07-16 12:30:00,33.44,33.47,33.41,33.46,93300.0,23.0755,23.0962,23.0548,23.0893,93300.0
2014-07-16 13:00:00,33.46,33.47,33.42,33.44,65250.0,23.0893,23.0962,23.0617,23.0755,65250.0
2014-07-16 13:30:00,33.45,33.55,33.44,33.55,92250.0,23.0824,23.1514,23.0755,23.1514,92250.0
2014-07-16 14:00:00,33.54,33.57,33.49,33.5,84750.0,23.1445,23.1652,23.11,23.1169,84750.0
2014-07-16 14:30:00,33.5,33.51,33.37,33.37,81150.0,23.1169,23.1238,23.0272,23.0272,81150.0
2014-07-16 15:00:00,33.37,33.46,33.35,33.43,88500.0,23.0272,23.0893,23.0134,23.0686,88500.0
2014-07-16 15:30:00,33.43,33.49,33.42,33.45,158850.0,23.0686,23.11,23.0617,23.0824,158850.0
2014-07-17 09:30:00,33.39,33.45,33.3,33.43,33600.0,23.041,23.0824,22.9789,23.0686,33600.0
2014-07-17 10:00:00,33.41,33.53,33.37,33.53,22800.0,23.0548,23.1376,23.0272,23.1376,22800.0
2014-07-17 10:30:00,33.53,33.55,33.4,33.41,21150.0,23.1376,23.1514,23.0479,23.0548,21150.0
2014-07-17 11:00:00,33.41,33.45,33.35,33.36,30000.0,23.0548,23.0824,23.0134,23.0203,30000.0
2014-07-17 11:30:00,33.35,33.39,33.32,33.33,33150.0,23.0134,23.041,22.9927,22.9996,33150.0
2014-07-17 12:00:00,33.33,33.35,33.3,33.33,21150.0,22.9996,23.0134,22.9789,22.9996,21150.0
2014-07-17 12:30:00,33.33,33.34,33.26,33.31,25650.0,22.9996,23.0065,22.9513,22.9858,25650.0
2014-07-17 13:00:00,33.32,33.39,33.32,33.35,12600.0,22.9927,23.041,22.9927,23.0134,12600.0
2014-07-17 13:30:00,33.36,33.39,33.35,33.37,17700.0,23.0203,23.041,23.0134,23.0272,17700.0
2014-07-17 14:00:00,33.37,33.37,33.29,33.29,19800.0,23.0272,23.0272,22.972,22.972,19800.0
2014-07-17 14:30:00,33.31,33.35,33.31,33.31,26850.0,22.9858,23.0134,22.9858,22.9858,26850.0
2014-07-17 15:00:00,33.31,33.31,33.19,33.19,38100.0,22.9858,22.9858,22.903,22.903,38100.0
2014-07-17 15:30:00,33.19,33.21,33.12,33.15,111300.0,22.903,22.9168,22.8547,22.8754,111300.0
2014-07-18 09:30:00,33.24,33.24,33.03,33.15,37650.0,22.9375,22.9375,22.7926,22.8754,37650.0
2014-07-18 10:00:00,33.16,33.25,33.16,33.19,51900.0,22.8823,22.9444,22.8823,22.903,51900.0
2014-07-18 10:30:00,33.2,33.39,33.2,33.39,40200.0,22.9099,23.041,22.9099,23.041,40200.0
2014-07-18 11:00:00,33.37,33.43,33.33,33.4,32700.0,23.0272,23.0686,22.9996,23.0479,32700.0
2014-07-18 11:30:00,33.41,33.53,33.41,33.51,36750.0,23.0548,23.1376,23.0548,23.1238,36750.0
2014-07-18 12:00:00,33.51,33.57,33.49,33.55,34050.0,23.1238,23.1652,23.11,23.1514,34050.0
2014-07-18 12:30:00,33.56,33.62,33.54,33.61,30900.0,23.1583,23.1997,23.1445,23.1928,30900.0
2014-07-18 13:00:00,33.61,33.63,33.57,33.59,24900.0,23.1928,23.2066,23.1652,23.179,24900.0
2014-07-18 13:30:00,33.6,33.65,33.59,33.65,44100.0,23.1859,23.2204,23.179,23.2204,44100.0
2014-07-18 14:00:00,33.65,33.65,33.61,33.63,41250.0,23.2204,23.2204,23.1928,23.2066,41250.0
2014-07-18 14:30:00,33.64,33.67,33.62,33.67,48450.0,23.2135,23.2342,23.1997,23.2342,48450.0
2014-07-18 15:00:00,33.67,33.75,33.67,33.75,59100.0,23.2342,23.2894,23.2342,23.2894,59100.0
2014-07-18 15:30:00,33.75,33.86,33.75,33.79,445350.0,23.2894,23.3653,23.2894,23.317,445350.0
2014-07-21 09:30:00,33.69,33.74,33.48,33.66,68850.0,23.248,23.2825,23.1031,23.2273,68850.0
2014-07-21 10:00:00,33.66,33.71,33.57,33.71,81900.0,23.2273,23.2618,23.1652,23.2618,81900.0
2014-07-21 10:30:00,33.69,33.69,33.59,33.61,47550.0,23.248,23.248,23.179,23.1928,47550.0
2014-07-21 11:00:00,33.61,33.63,33.56,33.62,43800.0,23.1928,23.2066,23.1583,23.1997,43800.0
2014-07-21 11:30:00,33.62,33.67,33.6,33.67,39150.0,23.1997,23.2342,23.1859,23.2342,39150.0
2014-07-21 12:00:00,33.67,33.7,33.66,33.66,28200.0,23.2342,23.2549,23.2273,23.2273,28200.0
2014-07-21 12:30:00,33.67,33.67,33.61,33.65,40050.0,23.2342,23.2342,23.1928,23.2204,40050.0
2014-07-21 13:00:00,33.65,33.69,33.62,33.68,31500.0,23.2204,23.248,23.1997,23.2411,31500.0
2014-07-21 13:30:00,33.69,33.75,33.68,33.69,30000.0,23.248,23.2894,23.2411,23.248,30000.0
2014-07-21 14:00:00,33.7,33.75,33.69,33.73,34050.0,23.2549,23.2894,23.248,23.2756,34050.0
2014-07-21 14:30:00,33.73,33.77,33.73,33.77,23850.0,23.2756,23.3032,23.2756,23.3032,23850.0
2014-07-21 15:00:00,33.76,33.85,33.76,33.83,56250.0,23.2963,23.3584,23.2963,23.3446,56250.0
2014-07-21 15:30:00,33.83,33.83,33.73,33.76,160500.0,23.3446,23.3446,23.2756,23.2963,160500.0
2014-07-22 09:30:00,33.83,33.87,33.75,33.79,34950.0,23.3446,23.3722,23.2894,23.317,34950.0
2014-07-22 10:00:00,33.79,33.83,33.68,33.69,34050.0,23.317,23.3446,23.2411,23.248,34050.0
2014-07-22 10:30:00,33.7,33.73,33.67,33.69,36000.0,23.2549,23.2756,23.2342,23.248,36000.0
2014-07-22 11:00:00,33.7,33.79,33.7,33.79,22800.0,23.2549,23.317,23.2549,23.317,22800.0
2014-07-22 11:30:00,33.79,33.81,33.75,33.75,25500.0,23.317,23.3308,23.2894,23.2894,25500.0
2014-07-22 12:00:00,33.76,33.77,33.72,33.73,12750.0,23.2963,23.3032,23.2687,23.2756,12750.0
2014-07-22 12:30:00,33.72,33.73,33.7,33.7,20250.0,23.2687,23.2756,23.2549,23.2549,20250.0
2014-07-22 13:00:00,33.71,33.72,33.69,33.71,19200.0,23.2618,23.2687,23.248,23.2618,19200.0
2014-07-22 13:30:00,33.71,33.73,33.7,33.73,18900.0,23.2618,23.2756,23.2549,23.2756,18900.0
2014-07-22 14:00:00,33.73,33.79,33.73,33.78,19950.0,23.2756,23.317,23.2756,23.3101,19950.0
2014-07-22 14:30:00,33.77,33.79,33.73,33.77,29400.0,23.3032,23.317,23.2756,23.3032,29400.0
2014-07-22 15:00:00,33.76,33.77,33.73,33.75,28650.0,23.2963,23.3032,23.2756,23.2894,28650.0
2014-07-22 15:30:00,33.75,33.79,33.74,33.77,97200.0,23.2894,23.317,23.2825,23.3032,97200.0
2014-07-23 09:30:00,33.75,33.75,33.6,33.6,27000.0,23.2894,23.2894,23.1859,23.1859,27000.0
2014-07-23 10:00:00,33.59,33.6,33.53,33.58,31350.0,23.179,23.1859,23.1376,23.1721,31350.0
2014-07-23 10:30:00,33.57,33.61,33.55,33.59,16200.0,23.1652,23.1928,23.1514,23.179,16200.0
2014-07-23 11:00:00,33.59,33.65,33.58,33.64,12150.0,23.179,23.2204,23.1721,23.2135,12150.0
2014-07-23 11:30:00,33.64,33.65,33.61,33.65,9450.0,23.2135,23.2204,23.1928,23.2204,9450.0
2014-07-23 12:00:00,33.65,33.66,33.57,33.58,14850.0,23.2204,23.2273,23.1652,23.1721,14850.0
2014-07-23 12:30:00,33.58,33.59,33.49,33.51,8700.0,23.1721,23.179,23.11,23.1238,8700.0
2014-07-23 13:00:00,33.51,33.52,33.49,33.52,11550.0,23.1238,23.1307,23.11,23.1307,11550.0
2014-07-23 13:30:00,33.53,33.55,33.51,33.51,13050.0,23.1376,23.1514,23.1238,23.1238,13050.0
2014-07-23 14:00:00,33.51,33.53,33.48,33.49,15750.0,23.1238,23.1376,23.1031,23.11,15750.0
2014-07-23 14:30:00,33.49,33.53,33.49,33.51,34950.0,23.11,23.1376,23.11,23.1238,34950.0
2014-07-23 15:00:00,33.51,33.54,33.51,33.53,22950.0,23.1238,23.1445,23.1238,23.1376,22950.0
2014-07-23 15:30:00,33.53,33.53,33.51,33.53,81000.0,23.1376,23.1376,23.1238,23.1376,81000.0
2014-07-24 09:30:00,33.53,33.57,33.45,33.47,20250.0,23.1376,23.1652,23.0824,23.0962,20250.0
2014-07-24 10:00:00,33.46,33.58,33.44,33.58,12000.0,23.0893,23.1721,23.0755,23.1721,12000.0
2014-07-24 10:30:00,33.58,33.67,33.58,33.67,15300.0,23.1721,23.2342,23.1721,23.2342,15300.0
2014-07-24 11:00:00,33.65,33.7,33.63,33.67,22350.0,23.2204,23.2549,23.2066,23.2342,22350.0
2014-07-24 11:30:00,33.66,33.66,33.56,33.57,20100.0,23.2273,23.2273,23.1583,23.1652,20100.0
2014-07-24 12:00:00,33.56,33.57,33.52,33.56,9000.0,23.1583,23.1652,23.1307,23.1583,9000.0
2014-07-24 12:30:00,33.56,33.57,33.55,33.55,11250.0,23.1583,23.1652,23.1514,23.1514,11250.0
2014-07-24 13:00:00,33.54,33.54,33.47,33.51,29700.0,23.1445,23.1445,23.0962,23.1238,29700.0
2014-07-24 13:30:00,33.51,33.55,33.49,33.55,17250.0,23.1238,23.1514,23.11,23.1514,17250.0
2014-07-24 14:00:00,33.54,33.58,33.53,33.58,20700.0,23.1445,23.1721,23.1376,23.1721,20700.0
2014-07-24 14:30:00,33.57,33.57,33.53,33.53,18900.0,23.1652,23.1652,23.1376,23.1376,18900.0
2014-07-24 15:00:00,33.52,33.55,33.51,33.54,18900.0,23.1307,23.1514,23.1238,23.1445,18900.0
2014-07-24 15:30:00,33.53,33.56,33.52,33.55,97350.0,23.1376,23.1583,23.1307,23.1514,97350.0
2014-07-25 09:30:00,33.45,33.52,33.33,33.45,52200.0,23.0824,23.1307,22.9996,23.0824,52200.0
2014-07-25 10:00:00,33.44,33.45,33.37,33.39,49200.0,23.0755,23.0824,23.0272,23.041,49200.0
2014-07-25 10:30:00,33.39,33.4,33.37,33.38,25200.0,23.041,23.0479,23.0272,23.0341,25200.0
2014-07-25 11:00:00,33.37,33.39,33.29,33.31,32700.0,23.0272,23.041,22.972,22.9858,32700.0
2014-07-25 11:30:00,33.31,33.31,33.24,33.24,18900.0,22.9858,22.9858,22.9375,22.9375,18900.0
2014-07-25 12:00:00,33.24,33.29,33.23,33.25,12600.0,22.9375,22.972,22.9306,22.9444,12600.0
2014-07-25 12:30:00,33.25,33.25,33.2,33.21,15000.0,22.9444,22.9444,22.9099,22.9168,15000.0
2014-07-25 13:00:00,33.21,33.21,33.14,33.16,18000.0,22.9168,22.9168,22.8685,22.8823,18000.0
2014-07-25 13:30:00,33.15,33.19,33.11,33.11,18450.0,22.8754,22.903,22.8478,22.8478,18450.0
2014-07-25 14:00:00,33.11,33.13,33.09,33.13,13350.0,22.8478,22.8616,22.834,22.8616,13350.0
2014-07-25 14:30:00,33.14,33.15,33.11,33.15,20550.0,22.8685,22.8754,22.8478,22.8754,20550.0
2014-07-25 15:00:00,33.15,33.15,33.07,33.09,30300.0,22.8754,22.8754,22.8202,22.834,30300.0
2014-07-25 15:30:00,33.08,33.08,33.04,33.07,98400.0,22.8271,22.8271,22.7995,22.8202,98400.0
2014-07-28 09:30:00,33.03,33.17,32.94,33.17,36750.0,22.7926,22.8892,22.7305,22.8892,36750.0
2014-07-28 10:00:00,33.15,33.23,33.1,33.23,35850.0,22.8754,22.9306,22.8409,22.9306,35850.0
2014-07-28 10:30:00,33.23,33.33,33.2,33.33,61950.0,22.9306,22.9996,22.9099,22.9996,61950.0
2014-07-28 11:00:00,33.33,33.44,33.3,33.44,61500.0,22.9996,23.0755,22.9789,23.0755,61500.0
2014-07-28 11:30:00,33.45,33.49,33.41,33.41,48000.0,23.0824,23.11,23.0548,23.0548,48000.0
2014-07-28 12:00:00,33.41,33.41,33.32,33.39,30450.0,23.0548,23.0548,22.9927,23.041,30450.0
2014-07-28 12:30:00,33.39,33.39,33.33,33.38,32550.0,23.041,23.041,22.9996,23.0341,32550.0
2014-07-28 13:00:00,33.39,33.42,33.35,33.39,29700.0,23.041,23.0617,23.0134,23.041,29700.0
2014-07-28 13:30:00,33.39,33.43,33.38,33.39,28800.0,23.041,23.0686,23.0341,23.041,28800.0
2014-07-28 14:00:00,33.39,33.42,33.38,33.41,22350.0,23.041,23.0617,23.0341,23.0548,22350.0
2014-07-28 14:30:00,33.41,33.46,33.37,33.44,30300.0,23.0548,23.0893,23.0272,23.0755,30300.0
2014-07-28 15:00:00,33.44,33.45,33.35,33.37,63300.0,23.0755,23.0824,23.0134,23.0272,63300.0
2014-07-28 15:30:00,33.37,33.4,33.35,33.39,160200.0,23.0272,23.0479,23.0134,23.041,160200.0
2014-07-29 09:30:00,33.39,33.58,33.2,33.33,32700.0,23.041,23.1721,22.9099,22.9996,32700.0
2014-07-29 10:00:00,33.34,33.38,33.27,33.27,19950.0,23.0065,23.0341,22.9582,22.9582,19950.0
2014-07-29 10:30:00,33.26,33.33,33.25,33.32,27000.0,22.9513,22.9996,22.9444,22.9927,27000.0
2014-07-29 11:00:00,33.31,33.31,33.18,33.18,15600.0,22.9858,22.9858,22.8961,22.8961,15600.0
2014-07-29 11:30:00,33.17,33.17,33.07,33.15,23100.0,22.8892,22.8892,22.8202,22.8754,23100.0
2014-07-29 12:00:00,33.15,33.27,33.15,33.27,18750.0,22.8754,22.9582,22.8754,22.9582,18750.0
2014-07-29 12:30:00,33.27,33.28,33.22,33.27,15600.0,22.9582,22.9651,22.9237,22.9582,15600.0
2014-07-29 13:00:00,33.28,33.3,33.25,33.26,18900.0,22.9651,22.9789,22.9444,22.9513,18900.0
2014-07-29 13:30:00,33.25,33.26,33.19,33.21,19800.0,22.9444,22.9513,22.903,22.9168,19800.0
2014-07-29 14:00:00,33.21,33.23,33.11,33.14,37500.0,22.9168,22.9306,22.8478,22.8685,37500.0
2014-07-29 14:30:00,33.15,33.18,33.12,33.15,40200.0,22.8754,22.8961,22.8547,22.8754,40200.0
2014-07-29 15:00:00,33.14,33.21,33.11,33.18,92550.0,22.8685,22.9168,22.8478,22.8961,92550.0
2014-07-29 15:30:00,33.18,33.2,33.13,33.17,275400.0,22.8961,22.9099,22.8616,22.8892,275400.0
2014-07-30 09:30:00,33.09,33.54,33.0,33.35,104850.0,22.834,23.1445,22.7719,23.0134,104850.0
2014-07-30 10:00:00,33.36,33.43,33.32,33.41,83250.0,23.0203,23.0686,22.9927,23.0548,83250.0
2014-07-30 10:30:00,33.4,33.4,33.22,33.31,76800.0,23.0479,23.0479,22.9237,22.9858,76800.0
2014-07-30 11:00:00,33.31,33.34,33.21,33.25,60300.0,22.9858,23.0065,22.9168,22.9444,60300.0
2014-07-30 11:30:00,33.25,33.27,33.11,33.17,88950.0,22.9444,22.9582,22.8478,22.8892,88950.0
2014-07-30 12:00:00,33.17,33.17,33.02,33.04,40950.0,22.8892,22.8892,22.7857,22.7995,40950.0
2014-07-30 12:30:00,33.04,33.06,32.92,32.93,35100.0,22.7995,22.8133,22.7167,22.7236,35100.0
2014-07-30 13:00:00,32.92,32.97,32.89,32.92,73800.0,22.7167,22.7512,22.696,22.7167,73800.0
2014-07-30 13:30:00,32.92,32.92,32.84,32.87,39000.0,22.7167,22.7167,22.6615,22.6822,39000.0
2014-07-30 14:00:00,32.87,33.16,32.84,33.09,51450.0,22.6822,22.8823,22.6615,22.834,51450.0
2014-07-30 14:30:00,33.09,33.1,33.03,33.05,43050.0,22.834,22.8409,22.7926,22.8064,43050.0
2014-07-30 15:00:00,33.05,33.05,32.94,32.95,60600.0,22.8064,22.8064,22.7305,22.7374,60600.0
2014-07-30 15:30:00,32.95,32.97,32.85,32.87,230400.0,22.7374,22.7512,22.6684,22.6822,230400.0
2014-07-31 09:30:00,32.83,32.86,32.54,32.81,105900.0,22.6546,22.6753,22.4545,22.6408,105900.0
2014-07-31 10:00:00,32.81,32.92,32.73,32.73,71850.0,22.6408,22.7167,22.5856,22.5856,71850.0
2014-07-31 10:30:00,32.75,32.75,32.62,32.63,69450.0,22.5994,22.5994,22.5097,22.5166,69450.0
2014-07-31 11:00:00,32.63,32.64,32.51,32.53,33600.0,22.5166,22.5235,22.4338,22.4476,33600.0
2014-07-31 11:30:00,32.53,32.63,32.38,32.38,39600.0,22.4476,22.5166,22.3441,22.3441,39600.0
2014-07-31 12:00:00,32.39,32.45,32.35,32.37,33900.0,22.351,22.3924,22.3234,22.3372,33900.0
2014-07-31 12:30:00,32.38,32.4,32.35,32.36,33150.0,22.3441,22.3579,22.3234,22.3303,33150.0
2014-07-31 13:00:00,32.35,32.41,32.33,32.39,31800.0,22.3234,22.3648,22.3096,22.351,31800.0
2014-07-31 13:30:00,32.4,32.47,32.4,32.46,21900.0,22.3579,22.4062,22.3579,22.3993,21900.0
2014-07-31 14:00:00,32.45,32.57,32.45,32.53,40650.0,22.3924,22.4752,22.3924,22.4476,40650.0
2014-07-31 14:30:00,32.53,32.54,32.43,32.44,71550.0,22.4476,22.4545,22.3786,22.3855,71550.0
2014-07-31 15:00:00,32.43,32.5,32.42,32.43,65400.0,22.3786,22.4269,22.3717,22.3786,65400.0
2014-07-31 15:30:00,32.42,32.45,32.33,32.34,195450.0,22.3717,22.3924,22.3096,22.3165,195450.0
2014-08-01 09:30:00,32.36,32.59,32.33,32.42,79800.0,22.3303,22.489,22.3096,22.3717,79800.0
2014-08-01 10:00:00,32.42,32.5,32.39,32.5,72750.0,22.3717,22.4269,22.351,22.4269,72750.0
2014-08-01 10:30:00,32.5,32.55,32.36,32.38,61950.0,22.4269,22.4614,22.3303,22.3441,61950.0
2014-08-01 11:00:00,32.37,32.38,32.23,32.28,78600.0,22.3372,22.3441,22.2406,22.2751,78600.0
2014-08-01 11:30:00,32.29,32.29,32.15,32.18,76950.0,22.282,22.282,22.1853,22.206,76950.0
2014-08-01 12:00:00,32.19,32.23,32.11,32.23,69600.0,22.213,22.2406,22.1577,22.2406,69600.0
2014-08-01 12:30:00,32.23,32.27,32.19,32.25,56250.0,22.2406,22.2682,22.213,22.2544,56250.0
2014-08-01 13:00:00,32.26,32.36,32.19,32.35,47700.0,22.2613,22.3303,22.213,22.3234,47700.0
2014-08-01 13:30:00,32.36,32.39,32.33,32.37,38850.0,22.3303,22.351,22.3096,22.3372,38850.0
2014-08-01 14:00:00,32.37,32.46,32.35,32.37,43650.0,22.3372,22.3993,22.3234,22.3372,43650.0
2014-08-01 14:30:00,32.37,32.51,32.37,32.48,53850.0,22.3372,22.4338,22.3372,22.4131,53850.0
2014-08-01 15:00:00,32.46,32.46,32.39,32.39,72900.0,22.3993,22.3993,22.351,22.351,72900.0
2014-08-01 15:30:00,32.39,32.41,32.29,32.31,168300.0,22.351,22.3648,22.282,22.2958,168300.0
2014-08-04 09:30:00,32.47,32.47,31.75,31.95,169650.0,22.4062,22.4062,21.9093,22.0473,169650.0
2014-08-04 10:00:00,31.95,32.01,31.86,31.89,75750.0,22.0473,22.0887,21.9852,22.0059,75750.0
2014-08-04 10:30:00,31.89,31.93,31.8,31.83,56400.0,22.0059,22.0335,21.9438,21.9645,56400.0
2014-08-04 11:00:00,31.86,32.04,31.85,31.93,51750.0,21.9852,22.1094,21.9783,22.0335,51750.0
2014-08-04 11:30:00,31.93,31.93,31.71,31.71,67350.0,22.0335,22.0335,21.8817,21.8817,67350.0
2014-08-04 12:00:00,31.71,31.71,31.53,31.57,107400.0,21.8817,21.8817,21.7575,21.7851,107400.0
2014-08-04 12:30:00,31.57,31.75,31.57,31.75,172950.0,21.7851,21.9093,21.7851,21.9093,172950.0
2014-08-04 13:00:00,31.75,32.04,31.75,32.01,47550.0,21.9093,22.1094,21.9093,22.0887,47550.0
2014-08-04 13:30:00,32.01,32.17,32.01,32.13,29850.0,22.0887,22.1991,22.0887,22.1715,29850.0
2014-08-04 14:00:00,32.12,32.13,32.06,32.11,33300.0,22.1646,22.1715,22.1232,22.1577,33300.0
2014-08-04 14:30:00,32.09,32.17,32.09,32.14,41850.0,22.1439,22.1991,22.1439,22.1784,41850.0
2014-08-04 15:00:00,32.14,32.14,32.07,32.09,185400.0,22.1784,22.1784,22.1301,22.1439,185400.0
2014-08-04 15:30:00,32.09,32.2,32.07,32.15,280350.0,22.1439,22.2199,22.1301,22.1853,280350.0
2014-08-05 09:30:00,32.01,32.19,31.93,32.15,76650.0,22.0887,22.213,22.0335,22.1853,76650.0
2014-08-05 10:00:00,32.14,32.19,32.07,32.19,50700.0,22.1784,22.213,22.1301,22.213,50700.0
2014-08-05 10:30:00,32.19,32.28,32.17,32.24,35100.0,22.213,22.2751,22.1991,22.2475,35100.0
2014-08-05 11:00:00,32.23,32.3,32.19,32.27,27600.0,22.2406,22.2889,22.213,22.2682,27600.0
2014-08-05 11:30:00,32.27,32.39,32.27,32.34,29850.0,22.2682,22.351,22.2682,22.3165,29850.0
2014-08-05 12:00:00,32.33,32.38,32.23,32.27,21900.0,22.3096,22.3441,22.2406,22.2682,21900.0
2014-08-05 12:30:00,32.27,32.27,32.19,32.21,25050.0,22.2682,22.2682,22.213,22.2268,25050.0
2014-08-05 13:00:00,32.2,32.23,32.16,32.17,101100.0,22.2199,22.2406,22.1922,22.1991,101100.0
2014-08-05 13:30:00,32.16,32.16,31.9,31.91,42900.0,22.1922,22.1922,22.0128,22.0197,42900.0
2014-08-05 14:00:00,31.92,31.95,31.83,31.84,28350.0,22.0266,22.0473,21.9645,21.9714,28350.0
2014-08-05 14:30:00,31.85,31.87,31.78,31.78,50700.0,21.9783,21.9921,21.93,21.93,50700.0
2014-08-05 15:00:00,31.78,31.88,31.72,31.87,70200.0,21.93,21.999,21.8886,21.9921,70200.0
2014-08-05 15:30:00,31.87,31.93,31.85,31.88,110400.0,21.9921,22.0335,21.9783,21.999,110400.0
2014-08-06 09:30:00,31.77,31.85,31.71,31.85,43350.0,21.9231,21.9783,21.8817,21.9783,43350.0
2014-08-06 10:00:00,31.87,31.89,31.75,31.83,56250.0,21.9921,22.0059,21.9093,21.9645,56250.0
2014-08-06 10:30:00,31.83,31.86,31.73,31.86,25350.0,21.9645,21.9852,21.8955,21.9852,25350.0
2014-08-06 11:00:00,31.88,31.95,31.84,31.85,105300.0,21.999,22.0473,21.9714,21.9783,105300.0
2014-08-06 11:30:00,31.84,31.94,31.84,31.91,34500.0,21.9714,22.0404,21.9714,22.0197,34500.0
2014-08-06 12:00:00,31.93,31.97,31.83,31.85,21750.0,22.0335,22.0611,21.9645,21.9783,21750.0
2014-08-06 12:30:00,31.87,31.93,31.81,31.83,19950.0,21.9921,22.0335,21.9507,21.9645,19950.0
2014-08-06 13:00:00,31.83,31.86,31.81,31.81,24600.0,21.9645,21.9852,21.9507,21.9507,24600.0
2014-08-06 13:30:00,31.81,31.83,31.75,31.77,14250.0,21.9507,21.9645,21.9093,21.9231,14250.0
2014-08-06 14:00:00,31.77,31.82,31.7,31.73,29250.0,21.9231,21.9576,21.8748,21.8955,29250.0
2014-08-06 14:30:00,31.73,31.77,31.69,31.77,28050.0,21.8955,21.9231,21.8679,21.9231,28050.0
2014-08-06 15:00:00,31.76,31.79,31.75,31.76,49650.0,21.9162,21.9369,21.9093,21.9162,49650.0
2014-08-06 15:30:00,31.76,31.8,31.74,31.8,143250.0,21.9162,21.9438,21.9024,21.9438,143250.0
2014-08-07 09:30:00,31.98,32.11,31.89,32.04,62850.0,22.068,22.1577,22.0059,22.1094,62850.0
2014-08-07 10:00:00,32.06,32.16,32.0,32.15,44400.0,22.1232,22.1922,22.0818,22.1853,44400.0
2014-08-07 10:30:00,32.15,32.21,32.09,32.14,57000.0,22.1853,22.2268,22.1439,22.1784,57000.0
2014-08-07 11:00:00,32.13,32.13,31.97,31.99,61350.0,22.1715,22.1715,22.0611,22.0749,61350.0
2014-08-07 11:30:00,31.98,32.01,31.85,31.91,35250.0,22.068,22.0887,21.9783,22.0197,35250.0
2014-08-07 12:00:00,31.89,31.95,31.86,31.93,24450.0,22.0059,22.0473,21.9852,22.0335,24450.0
2014-08-07 12:30:00,31.93,31.94,31.85,31.92,37200.0,22.0335,22.0404,21.9783,22.0266,37200.0
2014-08-07 13:00:00,31.91,31.99,31.89,31.98,21750.0,22.0197,22.0749,22.0059,22.068,21750.0
2014-08-07 13:30:00,31.99,32.05,31.99,32.04,28800.0,22.0749,22.1163,22.0749,22.1094,28800.0
2014-08-07 14:00:00,32.03,32.09,32.01,32.02,29400.0,22.1025,22.1439,22.0887,22.0956,29400.0
2014-08-07 14:30:00,32.02,32.04,31.99,32.01,48750.0,22.0956,22.1094,22.0749,22.0887,48750.0
2014-08-07 15:00:00,32.01,32.05,31.99,32.0,65400.0,22.0887,22.1163,22.0749,22.0818,65400.0
2014-08-07 15:30:00,32.01,32.1,31.97,32.09,121950.0,22.0887,22.1508,22.0611,22.1439,121950.0
2014-08-08 09:30:00,32.09,32.33,32.09,32.27,32550.0,22.1439,22.3096,22.1439,22.2682,32550.0
2014-08-08 10:00:00,32.27,32.37,32.24,32.3,44850.0,22.2682,22.3372,22.2475,22.2889,44850.0
2014-08-08 10:30:00,32.3,32.37,32.27,32.35,33900.0,22.2889,22.3372,22.2682,22.3234,33900.0
2014-08-08 11:00:00,32.33,32.44,32.33,32.41,43800.0,22.3096,22.3855,22.3096,22.3648,43800.0
2014-08-08 11:30:00,32.41,32.51,32.39,32.45,37200.0,22.3648,22.4338,22.351,22.3924,37200.0
2014-08-08 12:00:00,32.43,32.43,32.37,32.39,22200.0,22.3786,22.3786,22.3372,22.351,22200.0
2014-08-08 12:30:00,32.39,32.46,32.39,32.46,23850.0,22.351,22.3993,22.351,22.3993,23850.0
2014-08-08 13:00:00,32.45,32.63,32.43,32.6,34350.0,22.3924,22.5166,22.3786,22.4959,34350.0
2014-08-08 13:30:00,32.59,32.65,32.53,32.59,56850.0,22.489,22.5304,22.4476,22.489,56850.0
2014-08-08 14:00:00,32.6,32.69,32.55,32.69,37200.0,22.4959,22.558,22.4614,22.558,37200.0
2014-08-08 14:30:00,32.68,32.69,32.55,32.55,34800.0,22.5511,22.558,22.4614,22.4614,34800.0
2014-08-08 15:00:00,32.54,32.67,32.54,32.66,41100.0,22.4545,22.5442,22.4545,22.5373,41100.0
2014-08-08 15:30:00,32.66,32.69,32.63,32.67,147300.0,22.5373,22.558,22.5166,22.5442,147300.0
2014-08-11 09:30:00,32.76,32.87,32.51,32.87,61800.0,22.6063,22.6822,22.4338,22.6822,61800.0
2014-08-11 10:00:00,32.87,32.9,32.78,32.86,57300.0,22.6822,22.7029,22.6201,22.6753,57300.0
2014-08-11 10:30:00,32.85,32.96,32.81,32.93,30900.0,22.6684,22.7443,22.6408,22.7236,30900.0
2014-08-11 11:00:00,32.93,32.98,32.89,32.98,30750.0,22.7236,22.7581,22.696,22.7581,30750.0
2014-08-11 11:30:00,32.99,33.01,32.9,32.91,23550.0,22.765,22.7788,22.7029,22.7098,23550.0
2014-08-11 12:00:00,32.9,32.91,32.85,32.88,24000.0,22.7029,22.7098,22.6684,22.6891,24000.0
2014-08-11 12:30:00,32.89,32.89,32.85,32.87,31800.0,22.696,22.696,22.6684,22.6822,31800.0
2014-08-11 13:00:00,32.87,32.89,32.84,32.84,20700.0,22.6822,22.696,22.6615,22.6615,20700.0
2014-08-11 13:30:00,32.85,32.85,32.77,32.77,32550.0,22.6684,22.6684,22.6132,22.6132,32550.0
2014-08-11 14:00:00,32.77,32.78,32.7,32.76,48300.0,22.6132,22.6201,22.5649,22.6063,48300.0
2014-08-11 14:30:00,32.76,32.76,32.67,32.68,42600.0,22.6063,22.6063,22.5442,22.5511,42600.0
2014-08-11 15:00:00,32.67,32.77,32.67,32.71,62850.0,22.5442,22.6132,22.5442,22.5718,62850.0
2014-08-11 15:30:00,32.71,32.77,32.7,32.75,117600.0,22.5718,22.6132,22.5649,22.5994,117600.0
2014-08-12 09:30:00,32.65,32.81,32.51,32.8,72000.0,22.5304,22.6408,22.4338,22.6339,72000.0
2014-08-12 10:00:00,32.79,32.85,32.67,32.83,43050.0,22.627,22.6684,22.5442,22.6546,43050.0
2014-08-12 10:30:00,32.83,32.83,32.69,32.74,18300.0,22.6546,22.6546,22.558,22.5925,18300.0
2014-08-12 11:00:00,32.73,32.73,32.67,32.7,25950.0,22.5856,22.5856,22.5442,22.5649,25950.0
2014-08-12 11:30:00,32.71,32.75,32.7,32.72,14100.0,22.5718,22.5994,22.5649,22.5787,14100.0
2014-08-12 12:00:00,32.7,32.78,32.69,32.75,20250.0,22.5649,22.6201,22.558,22.5994,20250.0
2014-08-12 12:30:00,32.76,32.88,32.76,32.85,19050.0,22.6063,22.6891,22.6063,22.6684,19050.0
2014-08-12 13:00:00,32.83,32.87,32.75,32.79,21900.0,22.6546,22.6822,22.5994,22.627,21900.0
2014-08-12 13:30:00,32.75,32.77,32.72,32.73,20100.0,22.5994,22.6132,22.5787,22.5856,20100.0
2014-08-12 14:00:00,32.74,32.77,32.65,32.67,32850.0,22.5925,22.6132,22.5304,22.5442,32850.0
2014-08-12 14:30:00,32.67,32.67,32.57,32.59,33150.0,22.5442,22.5442,22.4752,22.489,33150.0
2014-08-12 15:00:00,32.59,32.64,32.59,32.62,33750.0,22.489,22.5235,22.489,22.5097,33750.0
2014-08-12 15:30:00,32.61,32.74,32.61,32.73,83850.0,22.5028,22.5925,22.5028,22.5856,83850.0
2014-08-13 09:30:00,32.73,32.79,32.69,32.74,67200.0,22.5856,22.627,22.558,22.5925,67200.0
2014-08-13 10:00:00,32.73,32.75,32.7,32.75,49350.0,22.5856,22.5994,22.5649,22.5994,49350.0
2014-08-13 10:30:00,32.75,32.85,32.73,32.83,65550.0,22.5994,22.6684,22.5856,22.6546,65550.0
2014-08-13 11:00:00,32.83,33.03,32.81,32.94,53100.0,22.6546,22.7926,22.6408,22.7305,53100.0
2014-08-13 11:30:00,32.94,33.03,32.94,33.02,23250.0,22.7305,22.7926,22.7305,22.7857,23250.0
2014-08-13 12:00:00,33.04,33.07,32.94,33.02,42450.0,22.7995,22.8202,22.7305,22.7857,42450.0
2014-08-13 12:30:00,33.03,33.03,32.97,32.97,27900.0,22.7926,22.7926,22.7512,22.7512,27900.0
2014-08-13 13:00:00,32.98,33.0,32.95,32.97,16050.0,22.7581,22.7719,22.7374,22.7512,16050.0
2014-08-13 13:30:00,32.96,33.0,32.96,32.99,23700.0,22.7443,22.7719,22.7443,22.765,23700.0
2014-08-13 14:00:00,32.99,32.99,32.91,32.91,19200.0,22.765,22.765,22.7098,22.7098,19200.0
2014-08-13 14:30:00,32.93,32.93,32.87,32.89,22500.0,22.7236,22.7236,22.6822,22.696,22500.0
2014-08-13 15:00:00,32.88,32.92,32.87,32.91,17550.0,22.6891,22.7167,22.6822,22.7098,17550.0
2014-08-13 15:30:00,32.91,32.95,32.89,32.91,110550.0,22.7098,22.7374,22.696,22.7098,110550.0
2014-08-14 09:30:00,32.91,33.1,32.87,33.07,38550.0,22.7098,22.8409,22.6822,22.8202,38550.0
2014-08-14 10:00:00,33.07,33.22,33.06,33.19,23700.0,22.8202,22.9237,22.8133,22.903,23700.0
2014-08-14 10:30:00,33.2,33.32,33.2,33.25,29100.0,22.9099,22.9927,22.9099,22.9444,29100.0
2014-08-14 11:00:00,33.25,33.35,33.25,33.33,17700.0,22.9444,23.0134,22.9444,22.9996,17700.0
2014-08-14 11:30:00,33.33,33.36,33.31,33.36,40650.0,22.9996,23.0203,22.9858,23.0203,40650.0
2014-08-14 12:00:00,33.37,33.38,33.33,33.35,14850.0,23.0272,23.0341,22.9996,23.0134,14850.0
2014-08-14 12:30:00,33.35,33.39,33.32,33.38,33150.0,23.0134,23.041,22.9927,23.0341,33150.0
2014-08-14 13:00:00,33.38,33.44,33.37,33.4,14100.0,23.0341,23.0755,23.0272,23.0479,14100.0
2014-08-14 13:30:00,33.4,33.41,33.35,33.36,19350.0,23.0479,23.0548,23.0134,23.0203,19350.0
2014-08-14 14:00:00,33.37,33.38,33.33,33.37,22350.0,23.0272,23.0341,22.9996,23.0272,22350.0
2014-08-14 14:30:00,33.36,33.41,33.36,33.38,32850.0,23.0203,23.0548,23.0203,23.0341,32850.0
2014-08-14 15:00:00,33.39,33.42,33.38,33.39,36750.0,23.041,23.0617,23.0341,23.041,36750.0
2014-08-14 15:30:00,33.39,33.42,33.37,33.42,110250.0,23.041,23.0617,23.0272,23.0617,110250.0
2014-08-15 09:30:00,33.6,33.77,33.55,33.71,60750.0,23.1859,23.3032,23.1514,23.2618,60750.0
2014-08-15 10:00:00,33.72,33.82,33.7,33.76,48300.0,23.2687,23.3377,23.2549,23.2963,48300.0
2014-08-15 10:30:00,33.77,33.81,33.49,33.59,55950.0,23.3032,23.3308,23.11,23.179,55950.0
2014-08-15 11:00:00,33.61,33.65,33.53,33.58,34800.0,23.1928,23.2204,23.1376,23.1721,34800.0
2014-08-15 11:30:00,33.57,33.63,33.44,33.47,50850.0,23.1652,23.2066,23.0755,23.0962,50850.0
2014-08-15 12:00:00,33.47,33.52,33.42,33.52,25950.0,23.0962,23.1307,23.0617,23.1307,25950.0
2014-08-15 12:30:00,33.51,33.54,33.44,33.51,60750.0,23.1238,23.1445,23.0755,23.1238,60750.0
2014-08-15 13:00:00,33.5,33.55,33.45,33.54,24600.0,23.1169,23.1514,23.0824,23.1445,24600.0
2014-08-15 13:30:00,33.54,33.54,33.45,33.47,22500.0,23.1445,23.1445,23.0824,23.0962,22500.0
2014-08-15 14:00:00,33.47,33.57,33.44,33.57,31800.0,23.0962,23.1652,23.0755,23.1652,31800.0
2014-08-15 14:30:00,33.57,33.61,33.54,33.54,33750.0,23.1652,23.1928,23.1445,23.1445,33750.0
2014-08-15 15:00:00,33.55,33.57,33.53,33.54,41550.0,23.1514,23.1652,23.1376,23.1445,41550.0
2014-08-15 15:30:00,33.55,33.69,33.55,33.63,142050.0,23.1514,23.248,23.1514,23.2066,142050.0
2014-08-18 09:30:00,33.79,33.91,33.73,33.79,49200.0,23.317,23.3998,23.2756,23.317,49200.0
2014-08-18 10:00:00,33.79,33.83,33.74,33.81,30000.0,23.317,23.3446,23.2825,23.3308,30000.0
2014-08-18 10:30:00,33.81,33.92,33.8,33.91,25050.0,23.3308,23.4067,23.3239,23.3998,25050.0
2014-08-18 11:00:00,33.91,33.95,33.88,33.92,33750.0,23.3998,23.4275,23.3791,23.4067,33750.0
2014-08-18 11:30:00,33.93,33.94,33.9,33.93,24450.0,23.4137,23.4206,23.3929,23.4137,24450.0
2014-08-18 12:00:00,33.93,33.97,33.93,33.97,30900.0,23.4137,23.4413,23.4137,23.4413,30900.0
2014-08-18 12:30:00,33.97,33.97,33.96,33.97,26400.0,23.4413,23.4413,23.4344,23.4413,26400.0
2014-08-18 13:00:00,33.97,33.97,33.85,33.85,32700.0,23.4413,23.4413,23.3584,23.3584,32700.0
2014-08-18 13:30:00,33.85,33.87,33.83,33.84,16500.0,23.3584,23.3722,23.3446,23.3515,16500.0
2014-08-18 14:00:00,33.84,33.86,33.79,33.8,117450.0,23.3515,23.3653,23.317,23.3239,117450.0
2014-08-18 14:30:00,33.79,33.83,33.78,33.82,30450.0,23.317,23.3446,23.3101,23.3377,30450.0
2014-08-18 15:00:00,33.81,33.82,33.79,33.8,42000.0,23.3308,23.3377,23.317,23.3239,42000.0
2014-08-18 15:30:00,33.81,33.81,33.74,33.81,147750.0,23.3308,23.3308,23.2825,23.3308,147750.0
2014-08-19 09:30:00,33.85,34.0,33.85,34.0,62850.0,23.3584,23.462,23.3584,23.462,62850.0
2014-08-19 10:00:00,34.0,34.22,34.0,34.17,102150.0,23.462,23.6138,23.462,23.5793,102150.0
2014-08-19 10:30:00,34.16,34.23,34.1,34.23,51450.0,23.5724,23.6207,23.531,23.6207,51450.0
2014-08-19 11:00:00,34.23,34.35,34.22,34.34,243300.0,23.6207,23.7035,23.6138,23.6966,243300.0
2014-08-19 11:30:00,34.33,34.35,34.27,34.31,30150.0,23.6897,23.7035,23.6483,23.6759,30150.0
2014-08-19 12:00:00,34.31,34.35,34.3,34.33,26700.0,23.6759,23.7035,23.669,23.6897,26700.0
2014-08-19 12:30:00,34.33,34.33,34.19,34.21,58050.0,23.6897,23.6897,23.5931,23.6069,58050.0
2014-08-19 13:00:00,34.21,34.22,34.18,34.2,50850.0,23.6069,23.6138,23.5862,23.6,50850.0
2014-08-19 13:30:00,34.2,34.22,34.16,34.17,69450.0,23.6,23.6138,23.5724,23.5793,69450.0
2014-08-19 14:00:00,34.17,34.25,34.17,34.25,44850.0,23.5793,23.6345,23.5793,23.6345,44850.0
2014-08-19 14:30:00,34.25,34.25,34.22,34.25,45000.0,23.6345,23.6345,23.6138,23.6345,45000.0
2014-08-19 15:00:00,34.25,34.28,34.23,34.24,49200.0,23.6345,23.6552,23.6207,23.6276,49200.0
2014-08-19 15:30:00,34.25,34.31,34.24,34.31,128100.0,23.6345,23.6759,23.6276,23.6759,128100.0
2014-08-20 09:30:00,34.31,34.32,34.17,34.3,53400.0,23.6759,23.6828,23.5793,23.669,53400.0
2014-08-20 10:00:00,34.3,34.43,34.3,34.43,46200.0,23.669,23.7587,23.669,23.7587,46200.0
2014-08-20 10:30:00,34.43,34.45,34.32,34.34,45300.0,23.7587,23.7725,23.6828,23.6966,45300.0
2014-08-20 11:00:00,34.35,34.35,34.27,34.28,39450.0,23.7035,23.7035,23.6483,23.6552,39450.0
2014-08-20 11:30:00,34.27,34.3,34.21,34.23,37350.0,23.6483,23.669,23.6069,23.6207,37350.0
2014-08-20 12:00:00,34.22,34.27,34.21,34.26,59700.0,23.6138,23.6483,23.6069,23.6414,59700.0
2014-08-20 12:30:00,34.25,34.25,34.22,34.23,30600.0,23.6345,23.6345,23.6138,23.6207,30600.0
2014-08-20 13:00:00,34.23,34.31,34.22,34.29,35400.0,23.6207,23.6759,23.6138,23.6621,35400.0
2014-08-20 13:30:00,34.29,34.32,34.29,34.32,27600.0,23.6621,23.6828,23.6621,23.6828,27600.0
2014-08-20 14:00:00,34.31,34.33,34.23,34.32,124050.0,23.6759,23.6897,23.6207,23.6828,124050.0
2014-08-20 14:30:00,34.32,34.35,34.3,34.35,74550.0,23.6828,23.7035,23.669,23.7035,74550.0
2014-08-20 15:00:00,34.35,34.41,34.35,34.41,39450.0,23.7035,23.7449,23.7035,23.7449,39450.0
2014-08-20 15:30:00,34.4,34.47,34.39,34.47,128850.0,23.738,23.7863,23.7311,23.7863,128850.0
2014-08-21 09:30:00,34.47,34.61,34.41,34.54,35700.0,23.7863,23.8829,23.7449,23.8346,35700.0
2014-08-21 10:00:00,34.55,34.57,34.42,34.43,32100.0,23.8415,23.8553,23.7518,23.7587,32100.0
2014-08-21 10:30:00,34.42,34.54,34.36,34.54,69450.0,23.7518,23.8346,23.7104,23.8346,69450.0
2014-08-21 11:00:00,34.53,34.59,34.52,34.56,47700.0,23.8277,23.8691,23.8208,23.8484,47700.0
2014-08-21 11:30:00,34.56,34.59,34.54,34.57,57600.0,23.8484,23.8691,23.8346,23.8553,57600.0
2014-08-21 12:00:00,34.56,34.6,34.51,34.53,27300.0,23.8484,23.876,23.8139,23.8277,27300.0
2014-08-21 12:30:00,34.54,34.62,34.53,34.57,55050.0,23.8346,23.8898,23.8277,23.8553,55050.0
2014-08-21 13:00:00,34.58,34.67,34.57,34.66,31650.0,23.8622,23.9243,23.8553,23.9174,31650.0
2014-08-21 13:30:00,34.65,34.67,34.64,34.67,27450.0,23.9105,23.9243,23.9036,23.9243,27450.0
2014-08-21 14:00:00,34.67,34.67,34.63,34.67,40050.0,23.9243,23.9243,23.8967,23.9243,40050.0
2014-08-21 14:30:00,34.67,34.68,34.6,34.62,38550.0,23.9243,23.9312,23.876,23.8898,38550.0
2014-08-21 15:00:00,34.61,34.63,34.56,34.56,39450.0,23.8829,23.8967,23.8484,23.8484,39450.0
2014-08-21 15:30:00,34.57,34.6,34.53,34.55,203400.0,23.8553,23.876,23.8277,23.8415,203400.0
2014-08-22 09:30:00,34.54,34.63,34.5,34.56,38550.0,23.8346,23.8967,23.807,23.8484,38550.0
2014-08-22 10:00:00,34.57,34.61,34.47,34.47,62850.0,23.8553,23.8829,23.7863,23.7863,62850.0
2014-08-22 10:30:00,34.49,34.52,34.42,34.48,42300.0,23.8001,23.8208,23.7518,23.7932,42300.0
2014-08-22 11:00:00,34.47,34.71,34.46,34.62,169350.0,23.7863,23.9519,23.7794,23.8898,169350.0
2014-08-22 11:30:00,34.61,34.73,34.6,34.7,57150.0,23.8829,23.9657,23.876,23.945,57150.0
2014-08-22 12:00:00,34.71,34.86,34.71,34.84,23700.0,23.9519,24.0554,23.9519,24.0416,23700.0
2014-08-22 12:30:00,34.84,34.85,34.77,34.77,19350.0,24.0416,24.0485,23.9933,23.9933,19350.0
2014-08-22 13:00:00,34.77,34.81,34.77,34.79,30300.0,23.9933,24.0209,23.9933,24.0071,30300.0
2014-08-22 13:30:00,34.79,34.8,34.75,34.76,26700.0,24.0071,24.014,23.9795,23.9864,26700.0
2014-08-22 14:00:00,34.76,34.79,34.73,34.77,46350.0,23.9864,24.0071,23.9657,23.9933,46350.0
2014-08-22 14:30:00,34.77,34.77,34.71,34.72,34650.0,23.9933,23.9933,23.9519,23.9588,34650.0
2014-08-22 15:00:00,34.71,34.77,34.71,34.74,58650.0,23.9519,23.9933,23.9519,23.9726,58650.0
2014-08-22 15:30:00,34.75,34.75,34.59,34.61,269700.0,23.9795,23.9795,23.8691,23.8829,269700.0
2014-08-25 09:30:00,34.77,34.77,34.63,34.72,29400.0,23.9933,23.9933,23.8967,23.9588,29400.0
2014-08-25 10:00:00,34.72,34.81,34.69,34.81,35550.0,23.9588,24.0209,23.9381,24.0209,35550.0
2014-08-25 10:30:00,34.8,34.93,34.78,34.92,18750.0,24.014,24.1037,24.0002,24.0968,18750.0
2014-08-25 11:00:00,34.93,34.99,34.91,34.92,16050.0,24.1037,24.1451,24.0899,24.0968,16050.0
2014-08-25 11:30:00,34.93,34.95,34.87,34.87,18150.0,24.1037,24.1175,24.0623,24.0623,18150.0
2014-08-25 12:00:00,34.87,34.88,34.79,34.81,20700.0,24.0623,24.0692,24.0071,24.0209,20700.0
2014-08-25 12:30:00,34.83,34.83,34.75,34.75,15750.0,24.0347,24.0347,23.9795,23.9795,15750.0
2014-08-25 13:00:00,34.75,34.81,34.73,34.8,18000.0,23.9795,24.0209,23.9657,24.014,18000.0
2014-08-25 13:30:00,34.82,34.83,34.79,34.83,14400.0,24.0278,24.0347,24.0071,24.0347,14400.0
2014-08-25 14:00:00,34.83,34.85,34.79,34.8,21750.0,24.0347,24.0485,24.0071,24.014,21750.0
2014-08-25 14:30:00,34.81,34.84,34.81,34.83,29400.0,24.0209,24.0416,24.0209,24.0347,29400.0
2014-08-25 15:00:00,34.82,34.85,34.75,34.76,51600.0,24.0278,24.0485,23.9795,23.9864,51600.0
2014-08-25 15:30:00,34.75,34.85,34.75,34.83,243150.0,23.9795,24.0485,23.9795,24.0347,243150.0
2014-08-26 09:30:00,34.81,35.13,34.81,35.05,47250.0,24.0209,24.2417,24.0209,24.1865,47250.0
2014-08-26 10:00:00,35.05,35.06,34.9,34.91,22650.0,24.1865,24.1934,24.083,24.0899,22650.0
2014-08-26 10:30:00,34.91,34.99,34.91,34.99,37650.0,24.0899,24.1451,24.0899,24.1451,37650.0
2014-08-26 11:00:00,34.97,35.01,34.94,35.01,48900.0,24.1313,24.1589,24.1106,24.1589,48900.0
2014-08-26 11:30:00,35.01,35.01,34.91,34.91,18600.0,24.1589,24.1589,24.0899,24.0899,18600.0
2014-08-26 12:00:00,34.91,34.97,34.91,34.95,15600.0,24.0899,24.1313,24.0899,24.1175,15600.0
2014-08-26 12:30:00,34.95,34.97,34.87,34.87,14250.0,24.1175,24.1313,24.0623,24.0623,14250.0
2014-08-26 13:00:00,34.89,34.94,34.85,34.92,32400.0,24.0761,24.1106,24.0485,24.0968,32400.0
2014-08-26 13:30:00,34.92,34.95,34.91,34.94,22350.0,24.0968,24.1175,24.0899,24.1106,22350.0
2014-08-26 14:00:00,34.94,34.94,34.81,34.83,25950.0,24.1106,24.1106,24.0209,24.0347,25950.0
2014-08-26 14:30:00,34.83,34.87,34.83,34.86,34950.0,24.0347,24.0623,24.0347,24.0554,34950.0
2014-08-26 15:00:00,34.85,34.86,34.79,34.79,34800.0,24.0485,24.0554,24.0071,24.0071,34800.0
2014-08-26 15:30:00,34.79,34.8,34.74,34.74,92400.0,24.0071,24.014,23.9726,23.9726,92400.0
2014-08-27 09:30:00,34.78,34.97,34.78,34.89,28500.0,24.0002,24.1313,24.0002,24.0761,28500.0
2014-08-27 10:00:00,34.87,34.95,34.87,34.9,31200.0,24.0623,24.1175,24.0623,24.083,31200.0
2014-08-27 10:30:00,34.9,34.93,34.87,34.92,24000.0,24.083,24.1037,24.0623,24.0968,24000.0
2014-08-27 11:00:00,34.92,34.99,34.91,34.97,21600.0,24.0968,24.1451,24.0899,24.1313,21600.0
2014-08-27 11:30:00,34.97,35.01,34.93,34.94,34050.0,24.1313,24.1589,24.1037,24.1106,34050.0
2014-08-27 12:00:00,34.97,34.97,34.91,34.94,19350.0,24.1313,24.1313,24.0899,24.1106,19350.0
2014-08-27 12:30:00,34.94,34.94,34.9,34.91,15750.0,24.1106,24.1106,24.083,24.0899,15750.0
2014-08-27 13:00:00,34.91,34.93,34.88,34.88,18450.0,24.0899,24.1037,24.0692,24.0692,18450.0
2014-08-27 13:30:00,34.89,34.89,34.85,34.87,24000.0,24.0761,24.0761,24.0485,24.0623,24000.0
2014-08-27 14:00:00,34.87,34.88,34.86,34.88,18000.0,24.0623,24.0692,24.0554,24.0692,18000.0
2014-08-27 14:30:00,34.89,34.93,34.89,34.91,25800.0,24.0761,24.1037,24.0761,24.0899,25800.0
2014-08-27 15:00:00,34.9,34.96,34.9,34.93,36300.0,24.083,24.1244,24.083,24.1037,36300.0
2014-08-27 15:30:00,34.93,35.03,34.93,35.02,79050.0,24.1037,24.1727,24.1037,24.1658,79050.0
2014-08-28 09:30:00,34.87,35.13,34.87,35.11,101400.0,24.0623,24.2417,24.0623,24.2279,101400.0
2014-08-28 10:00:00,35.11,35.15,35.03,35.15,103350.0,24.2279,24.2555,24.1727,24.2555,103350.0
2014-08-28 10:30:00,35.17,35.17,35.07,35.11,21000.0,24.2693,24.2693,24.2003,24.2279,21000.0
2014-08-28 11:00:00,35.11,35.13,35.08,35.09,23400.0,24.2279,24.2417,24.2072,24.2141,23400.0
2014-08-28 11:30:00,35.1,35.11,35.02,35.05,67650.0,24.221,24.2279,24.1658,24.1865,67650.0
2014-08-28 12:00:00,35.05,35.15,35.04,35.15,16500.0,24.1865,24.2555,24.1796,24.2555,16500.0
2014-08-28 12:30:00,35.15,35.15,35.1,35.11,10500.0,24.2555,24.2555,24.221,24.2279,10500.0
2014-08-28 13:00:00,35.13,35.21,35.13,35.2,22050.0,24.2417,24.2969,24.2417,24.29,22050.0
2014-08-28 13:30:00,35.21,35.21,35.16,35.17,18450.0,24.2969,24.2969,24.2624,24.2693,18450.0
2014-08-28 14:00:00,35.17,35.18,35.15,35.15,17700.0,24.2693,24.2762,24.2555,24.2555,17700.0
2014-08-28 14:30:00,35.15,35.16,35.13,35.15,13500.0,24.2555,24.2624,24.2417,24.2555,13500.0
2014-08-28 15:00:00,35.15,35.17,35.13,35.17,19350.0,24.2555,24.2693,24.2417,24.2693,19350.0
2014-08-28 15:30:00,35.17,35.18,35.11,35.15,83550.0,24.2693,24.2762,24.2279,24.2555,83550.0
2014-08-29 09:30:00,35.15,35.25,35.07,35.23,22800.0,24.2555,24.3245,24.2003,24.3107,22800.0
2014-08-29 10:00:00,35.21,35.27,35.12,35.15,19050.0,24.2969,24.3383,24.2348,24.2555,19050.0
2014-08-29 10:30:00,35.15,35.19,35.13,35.17,31500.0,24.2555,24.2831,24.2417,24.2693,31500.0
2014-08-29 11:00:00,35.18,35.29,35.18,35.28,16350.0,24.2762,24.3521,24.2762,24.3452,16350.0
2014-08-29 11:30:00,35.27,35.32,35.27,35.31,15750.0,24.3383,24.3728,24.3383,24.3659,15750.0
2014-08-29 12:00:00,35.31,35.33,35.3,35.31,19800.0,24.3659,24.3797,24.359,24.3659,19800.0
2014-08-29 12:30:00,35.3,35.37,35.29,35.37,42150.0,24.359,24.4073,24.3521,24.4073,42150.0
2014-08-29 13:00:00,35.37,35.4,35.37,35.39,25800.0,24.4073,24.428,24.4073,24.4211,25800.0
2014-08-29 13:30:00,35.39,35.39,35.32,35.33,27600.0,24.4211,24.4211,24.3728,24.3797,27600.0
2014-08-29 14:00:00,35.33,35.34,35.31,35.33,33000.0,24.3797,24.3866,24.3659,24.3797,33000.0
2014-08-29 14:30:00,35.33,35.33,35.29,35.29,23250.0,24.3797,24.3797,24.3521,24.3521,23250.0
2014-08-29 15:00:00,35.3,35.33,35.3,35.31,33750.0,24.359,24.3797,24.359,24.3659,33750.0
2014-08-29 15:30:00,35.31,35.37,35.31,35.32,113700.0,24.3659,24.4073,24.3659,24.3728,113700.0
2014-09-02 09:30:00,35.33,35.6,35.31,35.53,70350.0,24.3797,24.566,24.3659,24.5177,70350.0
2014-09-02 10:00:00,35.53,35.56,35.38,35.41,49650.0,24.5177,24.5384,24.4142,24.4349,49650.0
2014-09-02 10:30:00,35.41,35.43,35.35,35.36,57150.0,24.4349,24.4487,24.3935,24.4004,57150.0
2014-09-02 11:00:00,35.37,35.37,35.18,35.18,65400.0,24.4073,24.4073,24.2762,24.2762,65400.0
2014-09-02 11:30:00,35.17,35.23,35.13,35.15,70200.0,24.2693,24.3107,24.2417,24.2555,70200.0
2014-09-02 12:00:00,35.15,35.32,35.14,35.32,43500.0,24.2555,24.3728,24.2486,24.3728,43500.0
2014-09-02 12:30:00,35.31,35.31,35.24,35.27,33900.0,24.3659,24.3659,24.3176,24.3383,33900.0
2014-09-02 13:00:00,35.27,35.31,35.22,35.23,42450.0,24.3383,24.3659,24.3038,24.3107,42450.0
2014-09-02 13:30:00,35.24,35.27,35.16,35.19,73650.0,24.3176,24.3383,24.2624,24.2831,73650.0
2014-09-02 14:00:00,35.19,35.36,35.17,35.36,51900.0,24.2831,24.4004,24.2693,24.4004,51900.0
2014-09-02 14:30:00,35.36,35.44,35.33,35.33,69000.0,24.4004,24.4556,24.3797,24.3797,69000.0
2014-09-02 15:00:00,35.33,35.36,35.27,35.3,45150.0,24.3797,24.4004,24.3383,24.359,45150.0
2014-09-02 15:30:00,35.31,35.38,35.27,35.35,158550.0,24.3659,24.4142,24.3383,24.3935,158550.0
2014-09-03 09:30:00,35.37,35.53,35.37,35.48,50100.0,24.4073,24.5177,24.4073,24.4832,50100.0
2014-09-03 10:00:00,35.49,35.53,35.45,35.5,76200.0,24.4901,24.5177,24.4625,24.497,76200.0
2014-09-03 10:30:00,35.49,35.55,35.46,35.53,18300.0,24.4901,24.5315,24.4694,24.5177,18300.0
2014-09-03 11:00:00,35.55,35.55,35.41,35.41,20700.0,24.5315,24.5315,24.4349,24.4349,20700.0
2014-09-03 11:30:00,35.41,35.49,35.41,35.44,21450.0,24.4349,24.4901,24.4349,24.4556,21450.0
2014-09-03 12:00:00,35.44,35.56,35.43,35.55,55500.0,24.4556,24.5384,24.4487,24.5315,55500.0
2014-09-03 12:30:00,35.54,35.54,35.46,35.47,17550.0,24.5246,24.5246,24.4694,24.4763,17550.0
2014-09-03 13:00:00,35.48,35.49,35.39,35.46,140550.0,24.4832,24.4901,24.4211,24.4694,140550.0
2014-09-03 13:30:00,35.46,35.51,35.45,35.48,19950.0,24.4694,24.5039,24.4625,24.4832,19950.0
2014-09-03 14:00:00,35.49,35.53,35.48,35.53,25350.0,24.4901,24.5177,24.4832,24.5177,25350.0
2014-09-03 14:30:00,35.53,35.57,35.51,35.52,52350.0,24.5177,24.5453,24.5039,24.5108,52350.0
2014-09-03 15:00:00,35.52,35.6,35.5,35.57,50100.0,24.5108,24.566,24.497,24.5453,50100.0
2014-09-03 15:30:00,35.57,35.63,35.55,35.6,88200.0,24.5453,24.5867,24.5315,24.566,88200.0
2014-09-04 09:30:00,35.57,35.67,35.47,35.47,59550.0,24.5453,24.6144,24.4763,24.4763,59550.0
2014-09-04 10:00:00,35.49,35.5,35.3,35.33,88650.0,24.4901,24.497,24.359,24.3797,88650.0
2014-09-04 10:30:00,35.33,35.43,35.31,35.4,72000.0,24.3797,24.4487,24.3659,24.428,72000.0
2014-09-04 11:00:00,35.41,35.42,35.34,35.34,86250.0,24.4349,24.4418,24.3866,24.3866,86250.0
2014-09-04 11:30:00,35.34,35.37,35.29,35.33,44700.0,24.3866,24.4073,24.3521,24.3797,44700.0
2014-09-04 12:00:00,35.33,35.39,35.33,35.35,73800.0,24.3797,24.4211,24.3797,24.3935,73800.0
2014-09-04 12:30:00,35.35,35.41,35.35,35.37,74250.0,24.3935,24.4349,24.3935,24.4073,74250.0
2014-09-04 13:00:00,35.37,35.41,35.37,35.4,56550.0,24.4073,24.4349,24.4073,24.428,56550.0
2014-09-04 13:30:00,35.39,35.43,35.39,35.39,56100.0,24.4211,24.4487,24.4211,24.4211,56100.0
2014-09-04 14:00:00,35.39,35.43,35.37,35.38,27750.0,24.4211,24.4487,24.4073,24.4142,27750.0
2014-09-04 14:30:00,35.38,35.38,35.3,35.31,36450.0,24.4142,24.4142,24.359,24.3659,36450.0
2014-09-04 15:00:00,35.31,35.32,35.19,35.25,52800.0,24.3659,24.3728,24.2831,24.3245,52800.0
2014-09-04 15:30:00,35.25,35.4,35.25,35.39,171150.0,24.3245,24.428,24.3245,24.4211,171150.0
2014-09-05 09:30:00,35.41,35.56,35.41,35.5,55350.0,24.4349,24.5384,24.4349,24.497,55350.0
2014-09-05 10:00:00,35.5,35.52,35.37,35.43,137700.0,24.497,24.5108,24.4073,24.4487,137700.0
2014-09-05 10:30:00,35.43,35.45,35.37,35.45,46950.0,24.4487,24.4625,24.4073,24.4625,46950.0
2014-09-05 11:00:00,35.45,35.5,35.43,35.47,73350.0,24.4625,24.497,24.4487,24.4763,73350.0
2014-09-05 11:30:00,35.47,35.57,35.44,35.57,40650.0,24.4763,24.5453,24.4556,24.5453,40650.0
2014-09-05 12:00:00,35.57,35.61,35.54,35.58,28200.0,24.5453,24.5729,24.5246,24.5522,28200.0
2014-09-05 12:30:00,35.59,35.65,35.59,35.61,46200.0,24.5591,24.6005,24.5591,24.5729,46200.0
2014-09-05 13:00:00,35.61,35.69,35.6,35.67,62550.0,24.5729,24.6282,24.566,24.6144,62550.0
2014-09-05 13:30:00,35.67,35.71,35.63,35.71,43800.0,24.6144,24.642,24.5867,24.642,43800.0
2014-09-05 14:00:00,35.71,35.77,35.7,35.75,24150.0,24.642,24.6834,24.6351,24.6696,24150.0
2014-09-05 14:30:00,35.75,35.79,35.75,35.78,27450.0,24.6696,24.6972,24.6696,24.6903,27450.0
2014-09-05 15:00:00,35.79,35.85,35.79,35.83,40050.0,24.6972,24.7386,24.6972,24.7248,40050.0
2014-09-05 15:30:00,35.84,35.93,35.83,35.91,177750.0,24.7317,24.7938,24.7248,24.78,177750.0
2014-09-08 09:30:00,35.83,35.9,35.64,35.83,49000.0,24.7248,24.7731,24.5936,24.7248,49000.0
2014-09-08 10:00:00,35.84,35.92,35.71,35.72,40600.0,24.7317,24.7869,24.642,24.6489,40600.0
2014-09-08 10:30:00,35.7,35.83,35.63,35.8,72200.0,24.6351,24.7248,24.5867,24.7041,72200.0
2014-09-08 11:00:00,35.79,36.0,35.74,35.98,38100.0,24.6972,24.8421,24.6627,24.8283,38100.0
2014-09-08 11:30:00,35.98,36.23,35.85,36.07,260900.0,24.8283,25.0008,24.7386,24.8904,260900.0
2014-09-08 12:00:00,36.06,36.11,35.99,36.07,42500.0,24.8835,24.918,24.8352,24.8904,42500.0
2014-09-08 12:30:00,36.07,36.32,36.06,36.15,158100.0,24.8904,25.0629,24.8835,24.9456,158100.0
2014-09-08 13:00:00,36.15,36.25,36.14,36.18,158900.0,24.9456,25.0146,24.9387,24.9663,158900.0
2014-09-08 13:30:00,36.18,36.22,36.17,36.22,81800.0,24.9663,24.9939,24.9594,24.9939,81800.0
2014-09-08 14:00:00,36.23,36.3,36.22,36.24,135400.0,25.0008,25.0491,24.9939,25.0077,135400.0
2014-09-08 14:30:00,36.24,36.3,36.22,36.29,56900.0,25.0077,25.0491,24.9939,25.0422,56900.0
2014-09-08 15:00:00,36.29,36.38,36.28,36.35,144700.0,25.0422,25.1043,25.0353,25.0836,144700.0
2014-09-08 15:30:00,36.35,36.47,36.32,36.35,237700.0,25.0836,25.1664,25.0629,25.0836,237700.0
2014-09-09 09:30:00,36.4,36.4,36.25,36.36,110300.0,25.1181,25.1181,25.0146,25.0905,110300.0
2014-09-09 10:00:00,36.35,36.41,36.3,36.37,179100.0,25.0836,25.125,25.0491,25.0974,179100.0
2014-09-09 10:30:00,36.38,36.4,36.29,36.38,72600.0,25.1043,25.1181,25.0422,25.1043,72600.0
2014-09-09 11:00:00,36.37,36.44,36.34,36.43,131000.0,25.0974,25.1457,25.0767,25.1388,131000.0
2014-09-09 11:30:00,36.42,36.59,36.4,36.56,150600.0,25.1319,25.2492,25.1181,25.2285,150600.0
2014-09-09 12:00:00,36.56,36.69,36.49,36.51,253600.0,25.2285,25.3182,25.1802,25.194,253600.0
2014-09-09 12:30:00,36.51,36.51,36.44,36.46,208700.0,25.194,25.194,25.1457,25.1595,208700.0
2014-09-09 13:00:00,36.46,36.48,36.4,36.42,164300.0,25.1595,25.1733,25.1181,25.1319,164300.0
2014-09-09 13:30:00,36.41,36.44,36.35,36.36,231500.0,25.125,25.1457,25.0836,25.0905,231500.0
2014-09-09 14:00:00,36.36,36.38,36.2,36.23,188900.0,25.0905,25.1043,24.9801,25.0008,188900.0
2014-09-09 14:30:00,36.22,36.31,36.12,36.14,114400.0,24.9939,25.056,24.9249,24.9387,114400.0
2014-09-09 15:00:00,36.15,36.2,35.93,35.98,106500.0,24.9456,24.9801,24.7938,24.8283,106500.0
2014-09-09 15:30:00,35.98,36.03,35.96,36.0,223600.0,24.8283,24.8628,24.8145,24.8421,223600.0
2014-09-10 09:30:00,35.91,35.97,35.62,35.65,68300.0,24.78,24.8214,24.5798,24.6005,68300.0
2014-09-10 10:00:00,35.65,35.79,35.57,35.64,99200.0,24.6005,24.6972,24.5453,24.5936,99200.0
2014-09-10 10:30:00,35.64,35.64,35.52,35.59,63300.0,24.5936,24.5936,24.5108,24.5591,63300.0
2014-09-10 11:00:00,35.59,35.78,35.5,35.77,44300.0,24.5591,24.6903,24.497,24.6834,44300.0
2014-09-10 11:30:00,35.78,35.81,35.71,35.75,62800.0,24.6903,24.711,24.642,24.6696,62800.0
2014-09-10 12:00:00,35.76,35.82,35.73,35.8,20200.0,24.6765,24.7179,24.6558,24.7041,20200.0
2014-09-10 12:30:00,35.81,35.82,35.71,35.72,17300.0,24.711,24.7179,24.642,24.6489,17300.0
2014-09-10 13:00:00,35.72,35.8,35.7,35.75,34300.0,24.6489,24.7041,24.6351,24.6696,34300.0
2014-09-10 13:30:00,35.76,35.76,35.7,35.73,26000.0,24.6765,24.6765,24.6351,24.6558,26000.0
2014-09-10 14:00:00,35.73,35.76,35.7,35.74,27400.0,24.6558,24.6765,24.6351,24.6627,27400.0
2014-09-10 14:30:00,35.74,35.74,35.68,35.72,25400.0,24.6627,24.6627,24.6213,24.6489,25400.0
2014-09-10 15:00:00,35.72,35.83,35.72,35.78,27000.0,24.6489,24.7248,24.6489,24.6903,27000.0
2014-09-10 15:30:00,35.78,35.81,35.7,35.71,81300.0,24.6903,24.711,24.6351,24.642,81300.0
2014-09-11 09:30:00,35.42,35.52,35.36,35.47,30100.0,24.5906,24.66,24.549,24.6253,30100.0
2014-09-11 10:00:00,35.48,35.48,35.39,35.46,33100.0,24.6323,24.6323,24.5698,24.6184,33100.0
2014-09-11 10:30:00,35.45,35.55,35.41,35.54,98500.0,24.6114,24.6809,24.5837,24.6739,98500.0
2014-09-11 11:00:00,35.56,35.66,35.55,35.64,20300.0,24.6878,24.7572,24.6809,24.7434,20300.0
2014-09-11 11:30:00,35.64,35.71,35.64,35.67,28500.0,24.7434,24.792,24.7434,24.7642,28500.0
2014-09-11 12:00:00,35.68,35.69,35.61,35.63,50100.0,24.7711,24.7781,24.7225,24.7364,50100.0
2014-09-11 12:30:00,35.64,35.67,35.59,35.67,47300.0,24.7434,24.7642,24.7086,24.7642,47300.0
2014-09-11 13:00:00,35.66,35.79,35.66,35.71,20600.0,24.7572,24.8475,24.7572,24.792,20600.0
2014-09-11 13:30:00,35.72,35.74,35.67,35.67,15500.0,24.7989,24.8128,24.7642,24.7642,15500.0
2014-09-11 14:00:00,35.68,35.75,35.68,35.75,28600.0,24.7711,24.8197,24.7711,24.8197,28600.0
2014-09-11 14:30:00,35.75,35.76,35.69,35.72,30800.0,24.8197,24.8267,24.7781,24.7989,30800.0
2014-09-11 15:00:00,35.72,35.73,35.66,35.71,27700.0,24.7989,24.8058,24.7572,24.792,27700.0
2014-09-11 15:30:00,35.7,35.75,35.67,35.74,126000.0,24.785,24.8197,24.7642,24.8128,126000.0
2014-09-12 09:30:00,35.61,35.62,35.39,35.39,34500.0,24.7225,24.7295,24.5698,24.5698,34500.0
2014-09-12 10:00:00,35.39,35.43,35.28,35.33,38700.0,24.5698,24.5976,24.4934,24.5281,38700.0
2014-09-12 10:30:00,35.33,35.43,35.32,35.39,33100.0,24.5281,24.5976,24.5212,24.5698,33100.0
2014-09-12 11:00:00,35.38,35.38,35.24,35.27,29900.0,24.5629,24.5629,24.4657,24.4865,29900.0
2014-09-12 11:30:00,35.26,35.31,35.21,35.26,33300.0,24.4795,24.5143,24.4448,24.4795,33300.0
2014-09-12 12:00:00,35.25,35.29,35.21,35.29,26000.0,24.4726,24.5004,24.4448,24.5004,26000.0
2014-09-12 12:30:00,35.28,35.28,35.12,35.15,27000.0,24.4934,24.4934,24.3823,24.4032,27000.0
2014-09-12 13:00:00,35.14,35.23,35.08,35.09,26400.0,24.3962,24.4587,24.3546,24.3615,26400.0
2014-09-12 13:30:00,35.09,35.09,35.03,35.06,23400.0,24.3615,24.3615,24.3199,24.3407,23400.0
2014-09-12 14:00:00,35.05,35.09,34.97,34.97,31700.0,24.3337,24.3615,24.2782,24.2782,31700.0
2014-09-12 14:30:00,34.97,34.98,34.9,34.9,33900.0,24.2782,24.2851,24.2296,24.2296,33900.0
2014-09-12 15:00:00,34.9,35.06,34.86,35.06,63800.0,24.2296,24.3407,24.2018,24.3407,63800.0
2014-09-12 15:30:00,35.05,35.09,35.0,35.03,166900.0,24.3337,24.3615,24.299,24.3199,166900.0
2014-09-15 09:30:00,35.04,35.31,35.04,35.23,62200.0,24.3268,24.5143,24.3268,24.4587,62200.0
2014-09-15 10:00:00,35.21,35.25,35.16,35.22,49900.0,24.4448,24.4726,24.4101,24.4518,49900.0
2014-09-15 10:30:00,35.23,35.23,35.07,35.19,31300.0,24.4587,24.4587,24.3476,24.4309,31300.0
2014-09-15 11:00:00,35.19,35.19,35.07,35.07,54500.0,24.4309,24.4309,24.3476,24.3476,54500.0
2014-09-15 11:30:00,35.07,35.14,34.95,34.95,147400.0,24.3476,24.3962,24.2643,24.2643,147400.0
2014-09-15 12:00:00,34.96,35.01,34.95,34.98,50100.0,24.2713,24.306,24.2643,24.2851,50100.0
2014-09-15 12:30:00,34.97,35.01,34.94,35.01,30200.0,24.2782,24.306,24.2574,24.306,30200.0
2014-09-15 13:00:00,35.01,35.07,34.98,35.05,69100.0,24.306,24.3476,24.2851,24.3337,69100.0
2014-09-15 13:30:00,35.04,35.07,34.97,34.98,49700.0,24.3268,24.3476,24.2782,24.2851,49700.0
2014-09-15 14:00:00,34.98,35.01,34.98,35.01,44700.0,24.2851,24.306,24.2851,24.306,44700.0
2014-09-15 14:30:00,35.01,35.04,35.0,35.01,50100.0,24.306,24.3268,24.299,24.306,50100.0
2014-09-15 15:00:00,35.01,35.02,34.96,34.98,54700.0,24.306,24.3129,24.2713,24.2851,54700.0
2014-09-15 15:30:00,34.98,35.01,34.93,34.97,121700.0,24.2851,24.306,24.2504,24.2782,121700.0
2014-09-16 09:30:00,34.93,35.26,34.93,35.23,75300.0,24.2504,24.4795,24.2504,24.4587,75300.0
2014-09-16 10:00:00,35.24,35.28,35.21,35.25,70100.0,24.4657,24.4934,24.4448,24.4726,70100.0
2014-09-16 10:30:00,35.24,35.28,35.18,35.21,54300.0,24.4657,24.4934,24.424,24.4448,54300.0
2014-09-16 11:00:00,35.21,35.28,35.2,35.28,41500.0,24.4448,24.4934,24.4379,24.4934,41500.0
2014-09-16 11:30:00,35.27,35.31,35.24,35.26,74800.0,24.4865,24.5143,24.4657,24.4795,74800.0
2014-09-16 12:00:00,35.24,35.29,35.24,35.26,66000.0,24.4657,24.5004,24.4657,24.4795,66000.0
2014-09-16 12:30:00,35.26,35.28,35.25,35.27,36500.0,24.4795,24.4934,24.4726,24.4865,36500.0
2014-09-16 13:00:00,35.28,35.29,35.25,35.25,54600.0,24.4934,24.5004,24.4726,24.4726,54600.0
2014-09-16 13:30:00,35.26,35.3,35.25,35.26,76300.0,24.4795,24.5073,24.4726,24.4795,76300.0
2014-09-16 14:00:00,35.26,35.3,35.25,35.29,54500.0,24.4795,24.5073,24.4726,24.5004,54500.0
2014-09-16 14:30:00,35.29,35.33,35.23,35.24,81100.0,24.5004,24.5281,24.4587,24.4657,81100.0
2014-09-16 15:00:00,35.24,35.25,35.16,35.16,66100.0,24.4657,24.4726,24.4101,24.4101,66100.0
2014-09-16 15:30:00,35.16,35.21,35.15,35.18,221900.0,24.4101,24.4448,24.4032,24.424,221900.0
2014-09-17 09:30:00,35.23,35.29,35.19,35.23,52000.0,24.4587,24.5004,24.4309,24.4587,52000.0
2014-09-17 10:00:00,35.23,35.23,35.1,35.16,35600.0,24.4587,24.4587,24.3685,24.4101,35600.0
2014-09-17 10:30:00,35.16,35.16,35.05,35.07,26700.0,24.4101,24.4101,24.3337,24.3476,26700.0
2014-09-17 11:00:00,35.08,35.11,35.06,35.08,24700.0,24.3546,24.3754,24.3407,24.3546,24700.0
2014-09-17 11:30:00,35.09,35.09,35.02,35.04,24900.0,24.3615,24.3615,24.3129,24.3268,24900.0
2014-09-17 12:00:00,35.03,35.05,34.99,34.99,26500.0,24.3199,24.3337,24.2921,24.2921,26500.0
2014-09-17 12:30:00,34.99,35.0,34.96,34.96,18900.0,24.2921,24.299,24.2713,24.2713,18900.0
2014-09-17 13:00:00,34.96,34.98,34.89,34.9,22200.0,24.2713,24.2851,24.2227,24.2296,22200.0
2014-09-17 13:30:00,34.9,35.02,34.88,35.02,19200.0,24.2296,24.3129,24.2157,24.3129,19200.0
2014-09-17 14:00:00,35.03,35.14,34.78,35.03,63700.0,24.3199,24.3962,24.1463,24.3199,63700.0
2014-09-17 14:30:00,35.02,35.07,34.96,35.06,54700.0,24.3129,24.3476,24.2713,24.3407,54700.0
2014-09-17 15:00:00,35.06,35.17,35.04,35.05,53000.0,24.3407,24.4171,24.3268,24.3337,53000.0
2014-09-17 15:30:00,35.06,35.07,34.95,35.03,188700.0,24.3407,24.3476,24.2643,24.3199,188700.0
2014-09-18 09:30:00,35.16,35.16,34.79,34.9,31100.0,24.4101,24.4101,24.1532,24.2296,31100.0
2014-09-18 10:00:00,34.93,34.95,34.86,34.86,24100.0,24.2504,24.2643,24.2018,24.2018,24100.0
2014-09-18 10:30:00,34.86,34.99,34.85,34.92,16700.0,24.2018,24.2921,24.1949,24.2435,16700.0
2014-09-18 11:00:00,34.92,34.97,34.9,34.97,15000.0,24.2435,24.2782,24.2296,24.2782,15000.0
2014-09-18 11:30:00,34.97,35.02,34.93,34.95,38100.0,24.2782,24.3129,24.2504,24.2643,38100.0
2014-09-18 12:00:00,34.95,34.95,34.84,34.86,18500.0,24.2643,24.2643,24.188,24.2018,18500.0
2014-09-18 12:30:00,34.85,34.88,34.81,34.86,12600.0,24.1949,24.2157,24.1671,24.2018,12600.0
2014-09-18 13:00:00,34.87,34.88,34.83,34.86,12200.0,24.2088,24.2157,24.181,24.2018,12200.0
2014-09-18 13:30:00,34.85,34.88,34.85,34.87,15700.0,24.1949,24.2157,24.1949,24.2088,15700.0
2014-09-18 14:00:00,34.87,34.91,34.85,34.87,15700.0,24.2088,24.2365,24.1949,24.2088,15700.0
2014-09-18 14:30:00,34.87,34.88,34.84,34.86,14200.0,24.2088,24.2157,24.188,24.2018,14200.0
2014-09-18 15:00:00,34.85,34.97,34.83,34.95,35600.0,24.1949,24.2782,24.181,24.2643,35600.0
2014-09-18 15:30:00,34.96,34.99,34.95,34.98,179600.0,24.2713,24.2921,24.2643,24.2851,179600.0
2014-09-19 09:30:00,34.99,35.24,34.91,35.24,142600.0,24.2921,24.4657,24.2365,24.4657,142600.0
2014-09-19 10:00:00,35.26,35.28,35.2,35.2,48600.0,24.4795,24.4934,24.4379,24.4379,48600.0
2014-09-19 10:30:00,35.19,35.25,35.15,35.17,26900.0,24.4309,24.4726,24.4032,24.4171,26900.0
2014-09-19 11:00:00,35.19,35.27,35.17,35.18,33100.0,24.4309,24.4865,24.4171,24.424,33100.0
2014-09-19 11:30:00,35.17,35.21,35.14,35.17,22300.0,24.4171,24.4448,24.3962,24.4171,22300.0
2014-09-19 12:00:00,35.17,35.19,35.08,35.14,31800.0,24.4171,24.4309,24.3546,24.3962,31800.0
2014-09-19 12:30:00,35.14,35.14,35.04,35.06,23500.0,24.3962,24.3962,24.3268,24.3407,23500.0
2014-09-19 13:00:00,35.06,35.08,35.0,35.03,23100.0,24.3407,24.3546,24.299,24.3199,23100.0
2014-09-19 13:30:00,35.04,35.06,35.02,35.02,23700.0,24.3268,24.3407,24.3129,24.3129,23700.0
2014-09-19 14:00:00,35.03,35.07,34.98,35.06,32500.0,24.3199,24.3476,24.2851,24.3407,32500.0
2014-09-19 14:30:00,35.05,35.08,35.01,35.08,30500.0,24.3337,24.3546,24.306,24.3546,30500.0
2014-09-19 15:00:00,35.08,35.1,35.05,35.08,29200.0,24.3546,24.3685,24.3337,24.3546,29200.0
2014-09-19 15:30:00,35.1,35.17,35.08,35.09,180400.0,24.3685,24.4171,24.3546,24.3615,180400.0
2014-09-22 09:30:00,34.97,35.02,34.7,34.73,59600.0,24.2782,24.3129,24.0908,24.1116,59600.0
2014-09-22 10:00:00,34.73,34.82,34.71,34.79,50300.0,24.1116,24.1741,24.0977,24.1532,50300.0
2014-09-22 10:30:00,34.79,34.79,34.61,34.64,59500.0,24.1532,24.1532,24.0283,24.0491,59500.0
2014-09-22 11:00:00,34.63,34.75,34.62,34.69,49500.0,24.0422,24.1255,24.0352,24.0838,49500.0
2014-09-22 11:30:00,34.69,34.71,34.54,34.55,35100.0,24.0838,24.0977,23.9797,23.9866,35100.0
2014-09-22 12:00:00,34.53,34.62,34.53,34.6,44000.0,23.9727,24.0352,23.9727,24.0213,44000.0
2014-09-22 12:30:00,34.61,34.65,34.56,34.58,45400.0,24.0283,24.056,23.9936,24.0074,45400.0
2014-09-22 13:00:00,34.57,34.63,34.53,34.61,55100.0,24.0005,24.0422,23.9727,24.0283,55100.0
2014-09-22 13:30:00,34.62,34.65,34.6,34.6,44500.0,24.0352,24.056,24.0213,24.0213,44500.0
2014-09-22 14:00:00,34.6,34.61,34.46,34.47,54000.0,24.0213,24.0283,23.9241,23.9311,54000.0
2014-09-22 14:30:00,34.47,34.48,34.43,34.45,52400.0,23.9311,23.938,23.9033,23.9172,52400.0
2014-09-22 15:00:00,34.46,34.52,34.43,34.44,67000.0,23.9241,23.9658,23.9033,23.9102,67000.0
2014-09-22 15:30:00,34.45,34.45,34.37,34.4,183300.0,23.9172,23.9172,23.8617,23.8825,183300.0
2014-09-23 09:30:00,34.3,34.33,34.03,34.03,96200.0,23.8131,23.8339,23.6256,23.6256,96200.0
2014-09-23 10:00:00,34.03,34.17,34.02,34.15,61500.0,23.6256,23.7228,23.6187,23.7089,61500.0
2014-09-23 10:30:00,34.14,34.15,34.05,34.08,63300.0,23.702,23.7089,23.6395,23.6603,63300.0
2014-09-23 11:00:00,34.09,34.12,33.99,34.09,61200.0,23.6673,23.6881,23.5978,23.6673,61200.0
2014-09-23 11:30:00,34.1,34.25,34.09,34.19,22800.0,23.6742,23.7783,23.6673,23.7367,22800.0
2014-09-23 12:00:00,34.2,34.22,34.09,34.09,29000.0,23.7436,23.7575,23.6673,23.6673,29000.0
2014-09-23 12:30:00,34.08,34.14,34.06,34.14,33100.0,23.6603,23.702,23.6464,23.702,33100.0
2014-09-23 13:00:00,34.13,34.17,34.09,34.14,28100.0,23.695,23.7228,23.6673,23.702,28100.0
2014-09-23 13:30:00,34.14,34.2,34.11,34.11,30100.0,23.702,23.7436,23.6811,23.6811,30100.0
2014-09-23 14:00:00,34.11,34.13,34.0,34.03,48500.0,23.6811,23.695,23.6048,23.6256,48500.0
2014-09-23 14:30:00,34.02,34.03,33.95,34.02,54100.0,23.6187,23.6256,23.5701,23.6187,54100.0
2014-09-23 15:00:00,34.03,34.03,33.92,33.93,97100.0,23.6256,23.6256,23.5492,23.5562,97100.0
2014-09-23 15:30:00,33.93,34.01,33.9,33.94,276500.0,23.5562,23.6117,23.5353,23.5631,276500.0
2014-09-24 09:30:00,34.03,34.04,33.71,33.73,60700.0,23.6256,23.6325,23.4034,23.4173,60700.0
2014-09-24 10:00:00,33.73,33.75,33.53,33.58,72100.0,23.4173,23.4312,23.2785,23.3132,72100.0
2014-09-24 10:30:00,33.58,33.76,33.58,33.72,45700.0,23.3132,23.4382,23.3132,23.4104,45700.0
2014-09-24 11:00:00,33.72,33.83,33.71,33.83,59900.0,23.4104,23.4868,23.4034,23.4868,59900.0
2014-09-24 11:30:00,33.83,33.92,33.83,33.86,45700.0,23.4868,23.5492,23.4868,23.5076,45700.0
2014-09-24 12:00:00,33.87,33.88,33.78,33.82,24700.0,23.5145,23.5215,23.452,23.4798,24700.0
2014-09-24 12:30:00,33.81,33.88,33.8,33.85,70400.0,23.4729,23.5215,23.4659,23.5006,70400.0
2014-09-24 13:00:00,33.85,33.88,33.84,33.86,27900.0,23.5006,23.5215,23.4937,23.5076,27900.0
2014-09-24 13:30:00,33.87,33.97,33.87,33.92,28700.0,23.5145,23.5839,23.5145,23.5492,28700.0
2014-09-24 14:00:00,33.93,33.96,33.88,33.96,40000.0,23.5562,23.577,23.5215,23.577,40000.0
2014-09-24 14:30:00,33.95,34.04,33.94,34.04,31900.0,23.5701,23.6325,23.5631,23.6325,31900.0
2014-09-24 15:00:00,34.04,34.09,34.04,34.08,63800.0,23.6325,23.6673,23.6325,23.6603,63800.0
2014-09-24 15:30:00,34.07,34.07,33.94,33.98,165800.0,23.6534,23.6534,23.5631,23.5909,165800.0
2014-09-25 09:30:00,33.82,34.01,33.82,33.87,55900.0,23.4798,23.6117,23.4798,23.5145,55900.0
2014-09-25 10:00:00,33.87,33.89,33.62,33.7,44000.0,23.5145,23.5284,23.341,23.3965,44000.0
2014-09-25 10:30:00,33.68,33.71,33.59,33.7,51000.0,23.3826,23.4034,23.3201,23.3965,51000.0
2014-09-25 11:00:00,33.69,33.82,33.69,33.8,116300.0,23.3896,23.4798,23.3896,23.4659,116300.0
2014-09-25 11:30:00,33.81,33.86,33.77,33.82,61700.0,23.4729,23.5076,23.4451,23.4798,61700.0
2014-09-25 12:00:00,33.82,33.84,33.76,33.77,51100.0,23.4798,23.4937,23.4382,23.4451,51100.0
2014-09-25 12:30:00,33.77,33.81,33.75,33.75,31200.0,23.4451,23.4729,23.4312,23.4312,31200.0
2014-09-25 13:00:00,33.76,33.8,33.72,33.8,42000.0,23.4382,23.4659,23.4104,23.4659,42000.0
2014-09-25 13:30:00,33.79,33.8,33.73,33.75,25500.0,23.459,23.4659,23.4173,23.4312,25500.0
2014-09-25 14:00:00,33.75,33.84,33.71,33.82,23800.0,23.4312,23.4937,23.4034,23.4798,23800.0
2014-09-25 14:30:00,33.81,33.87,33.81,33.83,28200.0,23.4729,23.5145,23.4729,23.4868,28200.0
2014-09-25 15:00:00,33.83,33.85,33.78,33.8,46500.0,23.4868,23.5006,23.452,23.4659,46500.0
2014-09-25 15:30:00,33.79,33.8,33.71,33.71,234300.0,23.459,23.4659,23.4034,23.4034,234300.0
2014-09-26 09:30:00,33.67,33.8,33.34,33.58,58200.0,23.3757,23.4659,23.1466,23.3132,58200.0
2014-09-26 10:00:00,33.59,33.75,33.59,33.68,37000.0,23.3201,23.4312,23.3201,23.3826,37000.0
2014-09-26 10:30:00,33.67,33.71,33.6,33.7,41400.0,23.3757,23.4034,23.3271,23.3965,41400.0
2014-09-26 11:00:00,33.7,33.75,33.67,33.7,34900.0,23.3965,23.4312,23.3757,23.3965,34900.0
2014-09-26 11:30:00,33.7,33.8,33.65,33.8,30000.0,23.3965,23.4659,23.3618,23.4659,30000.0
2014-09-26 12:00:00,33.8,33.89,33.8,33.89,23900.0,23.4659,23.5284,23.4659,23.5284,23900.0
2014-09-26 12:30:00,33.89,33.91,33.84,33.84,34500.0,23.5284,23.5423,23.4937,23.4937,34500.0
2014-09-26 13:00:00,33.85,33.91,33.84,33.89,35000.0,23.5006,23.5423,23.4937,23.5284,35000.0
2014-09-26 13:30:00,33.89,33.97,33.87,33.96,30000.0,23.5284,23.5839,23.5145,23.577,30000.0
2014-09-26 14:00:00,33.96,34.09,33.96,34.0,28200.0,23.577,23.6673,23.577,23.6048,28200.0
2014-09-26 14:30:00,34.0,34.09,34.0,34.06,38500.0,23.6048,23.6673,23.6048,23.6464,38500.0
2014-09-26 15:00:00,34.06,34.1,34.01,34.03,50300.0,23.6464,23.6742,23.6117,23.6256,50300.0
2014-09-26 15:30:00,34.03,34.07,33.97,34.05,174800.0,23.6256,23.6534,23.5839,23.6395,174800.0
2014-09-29 09:30:00,33.84,34.08,33.83,33.95,60900.0,23.4937,23.6603,23.4868,23.5701,60900.0
2014-09-29 10:00:00,33.95,33.99,33.86,33.92,60400.0,23.5701,23.5978,23.5076,23.5492,60400.0
2014-09-29 10:30:00,33.93,34.09,33.93,34.08,70200.0,23.5562,23.6673,23.5562,23.6603,70200.0
2014-09-29 11:00:00,34.1,34.26,34.08,34.19,66200.0,23.6742,23.7853,23.6603,23.7367,66200.0
2014-09-29 11:30:00,34.19,34.31,34.15,34.27,46800.0,23.7367,23.82,23.7089,23.7922,46800.0
2014-09-29 12:00:00,34.26,34.27,34.0,34.03,138300.0,23.7853,23.7922,23.6048,23.6256,138300.0
2014-09-29 12:30:00,34.04,34.08,33.97,34.06,24900.0,23.6325,23.6603,23.5839,23.6464,24900.0
2014-09-29 13:00:00,34.07,34.12,34.07,34.11,63000.0,23.6534,23.6881,23.6534,23.6811,63000.0
2014-09-29 13:30:00,34.11,34.12,34.06,34.12,71600.0,23.6811,23.6881,23.6464,23.6881,71600.0
2014-09-29 14:00:00,34.11,34.14,34.08,34.11,101000.0,23.6811,23.702,23.6603,23.6811,101000.0
2014-09-29 14:30:00,34.1,34.15,34.09,34.12,81700.0,23.6742,23.7089,23.6673,23.6881,81700.0
2014-09-29 15:00:00,34.12,34.18,34.1,34.17,88800.0,23.6881,23.7297,23.6742,23.7228,88800.0
2014-09-29 15:30:00,34.17,34.24,34.13,34.21,166700.0,23.7228,23.7714,23.695,23.7506,166700.0
2014-09-30 09:30:00,34.21,34.34,34.09,34.17,32600.0,23.7506,23.8408,23.6673,23.7228,32600.0
2014-09-30 10:00:00,34.17,34.36,34.1,34.26,64400.0,23.7228,23.8547,23.6742,23.7853,64400.0
2014-09-30 10:30:00,34.28,34.37,34.23,34.33,36500.0,23.7992,23.8617,23.7645,23.8339,36500.0
2014-09-30 11:00:00,34.32,34.39,34.3,34.36,16400.0,23.8269,23.8755,23.8131,23.8547,16400.0
2014-09-30 11:30:00,34.37,34.38,34.3,34.36,39500.0,23.8617,23.8686,23.8131,23.8547,39500.0
2014-09-30 12:00:00,34.35,34.35,34.24,34.26,25800.0,23.8478,23.8478,23.7714,23.7853,25800.0
2014-09-30 12:30:00,34.24,34.27,34.07,34.12,31400.0,23.7714,23.7922,23.6534,23.6881,31400.0
2014-09-30 13:00:00,34.12,34.16,34.09,34.11,23400.0,23.6881,23.7159,23.6673,23.6811,23400.0
2014-09-30 13:30:00,34.12,34.12,33.94,34.04,35500.0,23.6881,23.6881,23.5631,23.6325,35500.0
2014-09-30 14:00:00,34.05,34.15,34.05,34.08,52600.0,23.6395,23.7089,23.6395,23.6603,52600.0
2014-09-30 14:30:00,34.07,34.17,34.03,34.13,23500.0,23.6534,23.7228,23.6256,23.695,23500.0
2014-09-30 15:00:00,34.14,34.24,34.09,34.22,104600.0,23.702,23.7714,23.6673,23.7575,104600.0
2014-09-30 15:30:00,34.22,34.27,34.09,34.09,289700.0,23.7575,23.7922,23.6673,23.6673,289700.0
2014-10-01 09:30:00,34.13,34.15,33.89,34.0,88900.0,23.695,23.7089,23.5284,23.6048,88900.0
2014-10-01 10:00:00,33.99,34.11,33.91,34.06,88000.0,23.5978,23.6811,23.5423,23.6464,88000.0
2014-10-01 10:30:00,34.06,34.14,33.98,34.12,148000.0,23.6464,23.702,23.5909,23.6881,148000.0
2014-10-01 11:00:00,34.11,34.19,34.05,34.18,103400.0,23.6811,23.7367,23.6395,23.7297,103400.0
2014-10-01 11:30:00,34.17,34.2,34.09,34.16,70300.0,23.7228,23.7436,23.6673,23.7159,70300.0
2014-10-01 12:00:00,34.16,34.17,34.1,34.12,59600.0,23.7159,23.7228,23.6742,23.6881,59600.0
2014-10-01 12:30:00,34.13,34.13,33.95,33.97,58600.0,23.695,23.695,23.5701,23.5839,58600.0
2014-10-01 13:00:00,33.97,33.99,33.88,33.91,76100.0,23.5839,23.5978,23.5215,23.5423,76100.0
2014-10-01 13:30:00,33.91,33.94,33.84,33.85,89400.0,23.5423,23.5631,23.4937,23.5006,89400.0
2014-10-01 14:00:00,33.86,33.91,33.82,33.86,104600.0,23.5076,23.5423,23.4798,23.5076,104600.0
2014-10-01 14:30:00,33.87,33.88,33.67,33.69,90400.0,23.5145,23.5215,23.3757,23.3896,90400.0
2014-10-01 15:00:00,33.69,33.71,33.5,33.53,157700.0,23.3896,23.4034,23.2576,23.2785,157700.0
2014-10-01 15:30:00,33.54,33.67,33.53,33.56,305900.0,23.2854,23.3757,23.2785,23.2993,305900.0
2014-10-02 09:30:00,33.5,33.71,33.46,33.61,62200.0,23.2576,23.4034,23.2299,23.334,62200.0
2014-10-02 10:00:00,33.6,33.69,33.58,33.67,53700.0,23.3271,23.3896,23.3132,23.3757,53700.0
2014-10-02 10:30:00,33.66,33.66,33.5,33.59,70700.0,23.3687,23.3687,23.2576,23.3201,70700.0
2014-10-02 11:00:00,33.57,33.61,33.45,33.47,84600.0,23.3062,23.334,23.2229,23.2368,84600.0
2014-10-02 11:30:00,33.48,33.5,33.39,33.45,156300.0,23.2438,23.2576,23.1813,23.2229,156300.0
2014-10-02 12:00:00,33.45,33.57,33.42,33.55,75400.0,23.2229,23.3062,23.2021,23.2924,75400.0
2014-10-02 12:30:00,33.57,33.59,33.51,33.59,30500.0,23.3062,23.3201,23.2646,23.3201,30500.0
2014-10-02 13:00:00,33.57,33.71,33.55,33.71,42900.0,23.3062,23.4034,23.2924,23.4034,42900.0
2014-10-02 13:30:00,33.72,33.77,33.66,33.75,40200.0,23.4104,23.4451,23.3687,23.4312,40200.0
2014-10-02 14:00:00,33.75,33.85,33.75,33.83,27700.0,23.4312,23.5006,23.4312,23.4868,27700.0
2014-10-02 14:30:00,33.82,33.85,33.75,33.83,54000.0,23.4798,23.5006,23.4312,23.4868,54000.0
2014-10-02 15:00:00,33.83,33.85,33.72,33.73,69200.0,23.4868,23.5006,23.4104,23.4173,69200.0
2014-10-02 15:30:00,33.72,33.72,33.63,33.65,108000.0,23.4104,23.4104,23.3479,23.3618,108000.0
2014-10-03 09:30:00,33.8,33.88,33.51,33.57,46300.0,23.4659,23.5215,23.2646,23.3062,46300.0
2014-10-03 10:00:00,33.57,33.7,33.56,33.64,28400.0,23.3062,23.3965,23.2993,23.3548,28400.0
2014-10-03 10:30:00,33.63,33.65,33.53,33.58,31700.0,23.3479,23.3618,23.2785,23.3132,31700.0
2014-10-03 11:00:00,33.57,33.67,33.57,33.63,37200.0,23.3062,23.3757,23.3062,23.3479,37200.0
2014-10-03 11:30:00,33.62,33.8,33.61,33.8,33700.0,23.341,23.4659,23.334,23.4659,33700.0
2014-10-03 12:00:00,33.8,33.85,33.72,33.83,41600.0,23.4659,23.5006,23.4104,23.4868,41600.0
2014-10-03 12:30:00,33.83,33.97,33.82,33.94,69100.0,23.4868,23.5839,23.4798,23.5631,69100.0
2014-10-03 13:00:00,33.92,33.93,33.83,33.85,27200.0,23.5492,23.5562,23.4868,23.5006,27200.0
2014-10-03 13:30:00,33.84,33.86,33.75,33.85,23900.0,23.4937,23.5076,23.4312,23.5006,23900.0
2014-10-03 14:00:00,33.85,33.99,33.85,33.97,43700.0,23.5006,23.5978,23.5006,23.5839,43700.0
2014-10-03 14:30:00,33.98,34.07,33.95,34.06,46700.0,23.5909,23.6534,23.5701,23.6464,46700.0
2014-10-03 15:00:00,34.06,34.09,34.0,34.0,55200.0,23.6464,23.6673,23.6048,23.6048,55200.0
2014-10-03 15:30:00,34.0,34.03,33.95,33.95,175600.0,23.6048,23.6256,23.5701,23.5701,175600.0
2014-10-06 09:30:00,34.11,34.2,34.02,34.11,54000.0,23.6811,23.7436,23.6187,23.6811,54000.0
2014-10-06 10:00:00,34.12,34.13,33.96,34.05,32600.0,23.6881,23.695,23.577,23.6395,32600.0
2014-10-06 10:30:00,34.04,34.11,34.0,34.01,42900.0,23.6325,23.6811,23.6048,23.6117,42900.0
2014-10-06 11:00:00,34.0,34.04,33.97,33.99,25700.0,23.6048,23.6325,23.5839,23.5978,25700.0
2014-10-06 11:30:00,34.0,34.01,33.88,33.91,53500.0,23.6048,23.6117,23.5215,23.5423,53500.0
2014-10-06 12:00:00,33.91,33.98,33.88,33.94,27000.0,23.5423,23.5909,23.5215,23.5631,27000.0
2014-10-06 12:30:00,33.95,33.98,33.92,33.93,32600.0,23.5701,23.5909,23.5492,23.5562,32600.0
2014-10-06 13:00:00,33.94,34.09,33.93,34.07,21600.0,23.5631,23.6673,23.5562,23.6534,21600.0
2014-10-06 13:30:00,34.08,34.13,34.07,34.11,31700.0,23.6603,23.695,23.6534,23.6811,31700.0
2014-10-06 14:00:00,34.12,34.2,34.09,34.17,27200.0,23.6881,23.7436,23.6673,23.7228,27200.0
2014-10-06 14:30:00,34.17,34.22,34.16,34.19,43500.0,23.7228,23.7575,23.7159,23.7367,43500.0
2014-10-06 15:00:00,34.19,34.28,34.15,34.27,57700.0,23.7367,23.7992,23.7089,23.7922,57700.0
2014-10-06 15:30:00,34.26,34.29,34.17,34.18,123400.0,23.7853,23.8061,23.7228,23.7297,123400.0
2014-10-07 09:30:00,34.02,34.31,33.99,34.26,80400.0,23.6187,23.82,23.5978,23.7853,80400.0
2014-10-07 10:00:00,34.29,34.34,34.16,34.23,38700.0,23.8061,23.8408,23.7159,23.7645,38700.0
2014-10-07 10:30:00,34.24,34.36,34.22,34.3,49700.0,23.7714,23.8547,23.7575,23.8131,49700.0
2014-10-07 11:00:00,34.29,34.38,34.27,34.31,112800.0,23.8061,23.8686,23.7922,23.82,112800.0
2014-10-07 11:30:00,34.31,34.4,34.27,34.38,53500.0,23.82,23.8825,23.7922,23.8686,53500.0
2014-10-07 12:00:00,34.36,34.48,34.36,34.48,38100.0,23.8547,23.938,23.8547,23.938,38100.0
2014-10-07 12:30:00,34.48,34.58,34.48,34.55,33000.0,23.938,24.0074,23.938,23.9866,33000.0
2014-10-07 13:00:00,34.54,34.55,34.46,34.53,30100.0,23.9797,23.9866,23.9241,23.9727,30100.0
2014-10-07 13:30:00,34.53,34.54,34.43,34.48,40300.0,23.9727,23.9797,23.9033,23.938,40300.0
2014-10-07 14:00:00,34.48,34.51,34.42,34.42,43300.0,23.938,23.9588,23.8964,23.8964,43300.0
2014-10-07 14:30:00,34.43,34.43,34.37,34.38,52900.0,23.9033,23.9033,23.8617,23.8686,52900.0
2014-10-07 15:00:00,34.37,34.41,34.28,34.33,65300.0,23.8617,23.8894,23.7992,23.8339,65300.0
2014-10-07 15:30:00,34.33,34.33,34.19,34.2,208300.0,23.8339,23.8339,23.7367,23.7436,208300.0
2014-10-08 09:30:00,34.14,34.38,34.03,34.13,78900.0,23.702,23.8686,23.6256,23.695,78900.0
2014-10-08 10:00:00,34.14,34.16,33.97,34.04,94900.0,23.702,23.7159,23.5839,23.6325,94900.0
2014-10-08 10:30:00,34.04,34.07,33.88,33.9,62400.0,23.6325,23.6534,23.5215,23.5353,62400.0
2014-10-08 11:00:00,33.9,33.95,33.79,33.95,89900.0,23.5353,23.5701,23.459,23.5701,89900.0
2014-10-08 11:30:00,33.94,34.11,33.91,34.11,68200.0,23.5631,23.6811,23.5423,23.6811,68200.0
2014-10-08 12:00:00,34.11,34.14,34.07,34.07,63600.0,23.6811,23.702,23.6534,23.6534,63600.0
2014-10-08 12:30:00,34.06,34.07,33.95,33.97,55900.0,23.6464,23.6534,23.5701,23.5839,55900.0
2014-10-08 13:00:00,33.97,34.0,33.87,33.87,52700.0,23.5839,23.6048,23.5145,23.5145,52700.0
2014-10-08 13:30:00,33.88,34.0,33.85,34.0,57900.0,23.5215,23.6048,23.5006,23.6048,57900.0
2014-10-08 14:00:00,34.01,34.25,34.01,34.24,105900.0,23.6117,23.7783,23.6117,23.7714,105900.0
2014-10-08 14:30:00,34.25,34.4,34.24,34.26,97600.0,23.7783,23.8825,23.7714,23.7853,97600.0
2014-10-08 15:00:00,34.26,34.41,34.26,34.41,100700.0,23.7853,23.8894,23.7853,23.8894,100700.0
2014-10-08 15:30:00,34.41,34.44,34.36,34.4,248500.0,23.8894,23.9102,23.8547,23.8825,248500.0
2014-10-09 09:30:00,34.4,34.62,34.29,34.5,101200.0,23.8825,24.0352,23.8061,23.9519,101200.0
2014-10-09 10:00:00,34.5,34.6,34.42,34.57,56900.0,23.9519,24.0213,23.8964,24.0005,56900.0
2014-10-09 10:30:00,34.56,34.56,34.31,34.4,82900.0,23.9936,23.9936,23.82,23.8825,82900.0
2014-10-09 11:00:00,34.39,34.39,34.24,34.33,43500.0,23.8755,23.8755,23.7714,23.8339,43500.0
2014-10-09 11:30:00,34.33,34.34,34.07,34.12,61600.0,23.8339,23.8408,23.6534,23.6881,61600.0
2014-10-09 12:00:00,34.11,34.17,34.04,34.08,99800.0,23.6811,23.7228,23.6325,23.6603,99800.0
2014-10-09 12:30:00,34.07,34.13,33.99,34.09,80700.0,23.6534,23.695,23.5978,23.6673,80700.0
2014-10-09 13:00:00,34.07,34.09,33.96,34.02,41800.0,23.6534,23.6673,23.577,23.6187,41800.0
2014-10-09 13:30:00,34.02,34.18,34.01,34.16,42000.0,23.6187,23.7297,23.6117,23.7159,42000.0
2014-10-09 14:00:00,34.15,34.16,34.06,34.07,74100.0,23.7089,23.7159,23.6464,23.6534,74100.0
2014-10-09 14:30:00,34.06,34.09,33.93,33.95,33600.0,23.6464,23.6673,23.5562,23.5701,33600.0
2014-10-09 15:00:00,33.94,34.05,33.93,33.97,81600.0,23.5631,23.6395,23.5562,23.5839,81600.0
2014-10-09 15:30:00,33.98,34.05,33.84,33.86,157200.0,23.5909,23.6395,23.4937,23.5076,157200.0
2014-10-10 09:30:00,33.82,34.25,33.82,34.25,45700.0,23.4798,23.7783,23.4798,23.7783,45700.0
2014-10-10 10:00:00,34.18,34.21,34.02,34.03,23900.0,23.7297,23.7506,23.6187,23.6256,23900.0
2014-10-10 10:30:00,34.01,34.01,33.75,33.9,54800.0,23.6117,23.6117,23.4312,23.5353,54800.0
2014-10-10 11:00:00,33.92,33.99,33.67,33.78,86900.0,23.5492,23.5978,23.3757,23.452,86900.0
2014-10-10 11:30:00,33.78,34.06,33.76,34.02,58700.0,23.452,23.6464,23.4382,23.6187,58700.0
2014-10-10 12:00:00,34.01,34.18,34.01,34.15,26500.0,23.6117,23.7297,23.6117,23.7089,26500.0
2014-10-10 12:30:00,34.15,34.29,34.15,34.2,69900.0,23.7089,23.8061,23.7089,23.7436,69900.0
2014-10-10 13:00:00,34.21,34.28,34.18,34.25,47500.0,23.7506,23.7992,23.7297,23.7783,47500.0
2014-10-10 13:30:00,34.27,34.33,34.24,34.32,42200.0,23.7922,23.8339,23.7714,23.8269,42200.0
2014-10-10 14:00:00,34.32,34.37,34.28,34.32,42500.0,23.8269,23.8617,23.7992,23.8269,42500.0
2014-10-10 14:30:00,34.3,34.33,34.24,34.28,45000.0,23.8131,23.8339,23.7714,23.7992,45000.0
2014-10-10 15:00:00,34.28,34.3,34.22,34.25,96800.0,23.7992,23.8131,23.7575,23.7783,96800.0
2014-10-10 15:30:00,34.25,34.28,34.16,34.17,319600.0,23.7783,23.7992,23.7159,23.7228,319600.0
2014-10-13 09:30:00,34.22,34.47,34.13,34.15,68700.0,23.7575,23.9311,23.695,23.7089,68700.0
2014-10-13 10:00:00,34.15,34.26,34.04,34.04,66500.0,23.7089,23.7853,23.6325,23.6325,66500.0
2014-10-13 10:30:00,34.04,34.14,33.9,33.97,101900.0,23.6325,23.702,23.5353,23.5839,101900.0
2014-10-13 11:00:00,33.96,34.17,33.95,33.95,63600.0,23.577,23.7228,23.5701,23.5701,63600.0
2014-10-13 11:30:00,33.96,34.03,33.89,33.94,50900.0,23.577,23.6256,23.5284,23.5631,50900.0
2014-10-13 12:00:00,33.95,34.02,33.86,34.02,48500.0,23.5701,23.6187,23.5076,23.6187,48500.0
2014-10-13 12:30:00,34.03,34.18,34.03,34.12,39700.0,23.6256,23.7297,23.6256,23.6881,39700.0
2014-10-13 13:00:00,34.12,34.16,34.09,34.16,42100.0,23.6881,23.7159,23.6673,23.7159,42100.0
2014-10-13 13:30:00,34.15,34.21,34.06,34.08,33500.0,23.7089,23.7506,23.6464,23.6603,33500.0
2014-10-13 14:00:00,34.08,34.21,34.01,34.21,49400.0,23.6603,23.7506,23.6117,23.7506,49400.0
2014-10-13 14:30:00,34.21,34.21,34.07,34.08,50100.0,23.7506,23.7506,23.6534,23.6603,50100.0
2014-10-13 15:00:00,34.08,34.13,34.02,34.06,79800.0,23.6603,23.695,23.6187,23.6464,79800.0
2014-10-13 15:30:00,34.06,34.07,33.78,33.8,261700.0,23.6464,23.6534,23.452,23.4659,261700.0
2014-10-14 09:30:00,34.08,34.16,33.78,33.93,70200.0,23.6603,23.7159,23.452,23.5562,70200.0
2014-10-14 10:00:00,33.93,33.99,33.7,33.81,135300.0,23.5562,23.5978,23.3965,23.4729,135300.0
2014-10-14 10:30:00,33.81,34.1,33.77,34.08,195800.0,23.4729,23.6742,23.4451,23.6603,195800.0
2014-10-14 11:00:00,34.08,34.36,34.07,34.13,71900.0,23.6603,23.8547,23.6534,23.695,71900.0
2014-10-14 11:30:00,34.14,34.41,34.05,34.38,53900.0,23.702,23.8894,23.6395,23.8686,53900.0
2014-10-14 12:00:00,34.39,34.49,34.26,34.27,66500.0,23.8755,23.945,23.7853,23.7922,66500.0
2014-10-14 12:30:00,34.27,34.39,34.16,34.31,39400.0,23.7922,23.8755,23.7159,23.82,39400.0
2014-10-14 13:00:00,34.3,34.41,34.29,34.33,42800.0,23.8131,23.8894,23.8061,23.8339,42800.0
2014-10-14 13:30:00,34.32,34.35,34.24,34.34,41600.0,23.8269,23.8478,23.7714,23.8408,41600.0
2014-10-14 14:00:00,34.32,34.4,34.29,34.31,50400.0,23.8269,23.8825,23.8061,23.82,50400.0
2014-10-14 14:30:00,34.32,34.43,34.23,34.3,51300.0,23.8269,23.9033,23.7645,23.8131,51300.0
2014-10-14 15:00:00,34.3,34.36,34.19,34.33,107000.0,23.8131,23.8547,23.7367,23.8339,107000.0
2014-10-14 15:30:00,34.32,34.42,34.26,34.31,147000.0,23.8269,23.8964,23.7853,23.82,147000.0
2014-10-15 09:30:00,34.03,34.5,34.03,34.48,231400.0,23.6256,23.9519,23.6256,23.938,231400.0
2014-10-15 10:00:00,34.48,34.65,34.39,34.4,127300.0,23.938,24.056,23.8755,23.8825,127300.0
2014-10-15 10:30:00,34.39,34.47,34.22,34.31,130900.0,23.8755,23.9311,23.7575,23.82,130900.0
2014-10-15 11:00:00,34.3,34.46,34.23,34.23,119300.0,23.8131,23.9241,23.7645,23.7645,119300.0
2014-10-15 11:30:00,34.24,34.32,34.14,34.27,127100.0,23.7714,23.8269,23.702,23.7922,127100.0
2014-10-15 12:00:00,34.27,34.51,34.22,34.35,167700.0,23.7922,23.9588,23.7575,23.8478,167700.0
2014-10-15 12:30:00,34.33,34.39,34.04,34.1,106000.0,23.8339,23.8755,23.6325,23.6742,106000.0
2014-10-15 13:00:00,34.08,34.17,33.81,33.87,106800.0,23.6603,23.7228,23.4729,23.5145,106800.0
2014-10-15 13:30:00,33.87,34.16,33.86,34.06,120200.0,23.5145,23.7159,23.5076,23.6464,120200.0
2014-10-15 14:00:00,34.06,34.37,34.04,34.31,146500.0,23.6464,23.8617,23.6325,23.82,146500.0
2014-10-15 14:30:00,34.31,34.47,34.27,34.43,130200.0,23.82,23.9311,23.7922,23.9033,130200.0
2014-10-15 15:00:00,34.43,34.69,34.4,34.69,145000.0,23.9033,24.0838,23.8825,24.0838,145000.0
2014-10-15 15:30:00,34.71,34.98,34.6,34.62,514500.0,24.0977,24.2851,24.0213,24.0352,514500.0
2014-10-16 09:30:00,34.21,34.48,34.05,34.2,145800.0,23.7506,23.938,23.6395,23.7436,145800.0
2014-10-16 10:00:00,34.22,34.42,33.91,34.32,76900.0,23.7575,23.8964,23.5423,23.8269,76900.0
2014-10-16 10:30:00,34.31,34.62,34.3,34.53,80100.0,23.82,24.0352,23.8131,23.9727,80100.0
2014-10-16 11:00:00,34.52,34.54,34.36,34.49,133200.0,23.9658,23.9797,23.8547,23.945,133200.0
2014-10-16 11:30:00,34.47,34.48,34.18,34.24,102800.0,23.9311,23.938,23.7297,23.7714,102800.0
2014-10-16 12:00:00,34.23,34.47,34.15,34.38,76900.0,23.7645,23.9311,23.7089,23.8686,76900.0
2014-10-16 12:30:00,34.38,34.69,34.35,34.52,190300.0,23.8686,24.0838,23.8478,23.9658,190300.0
2014-10-16 13:00:00,34.5,34.66,34.47,34.61,299200.0,23.9519,24.063,23.9311,24.0283,299200.0
2014-10-16 13:30:00,34.59,34.74,34.5,34.53,141400.0,24.0144,24.1185,23.9519,23.9727,141400.0
2014-10-16 14:00:00,34.51,34.79,34.48,34.76,242400.0,23.9588,24.1532,23.938,24.1324,242400.0
2014-10-16 14:30:00,34.76,34.82,34.6,34.61,153200.0,24.1324,24.1741,24.0213,24.0283,153200.0
2014-10-16 15:00:00,34.62,34.83,34.52,34.79,190200.0,24.0352,24.181,23.9658,24.1532,190200.0
2014-10-16 15:30:00,34.8,34.96,34.7,34.86,303700.0,24.1602,24.2713,24.0908,24.2018,303700.0
2014-10-17 09:30:00,35.18,35.27,34.6,34.79,136000.0,24.424,24.4865,24.0213,24.1532,136000.0
2014-10-17 10:00:00,34.82,35.04,34.77,35.01,40400.0,24.1741,24.3268,24.1394,24.306,40400.0
2014-10-17 10:30:00,35.02,35.16,35.02,35.14,69200.0,24.3129,24.4101,24.3129,24.3962,69200.0
2014-10-17 11:00:00,35.15,35.25,35.08,35.19,50600.0,24.4032,24.4726,24.3546,24.4309,50600.0
2014-10-17 11:30:00,35.18,35.27,35.13,35.24,66100.0,24.424,24.4865,24.3893,24.4657,66100.0
2014-10-17 12:00:00,35.23,35.25,35.12,35.15,54800.0,24.4587,24.4726,24.3823,24.4032,54800.0
2014-10-17 12:30:00,35.16,35.19,34.95,35.05,74600.0,24.4101,24.4309,24.2643,24.3337,74600.0
2014-10-17 13:00:00,35.05,35.12,34.93,34.93,52900.0,24.3337,24.3823,24.2504,24.2504,52900.0
2014-10-17 13:30:00,34.89,35.0,34.82,34.96,79700.0,24.2227,24.299,24.1741,24.2713,79700.0
2014-10-17 14:00:00,34.95,34.96,34.76,34.85,72100.0,24.2643,24.2713,24.1324,24.1949,72100.0
2014-10-17 14:30:00,34.86,34.88,34.76,34.8,64900.0,24.2018,24.2157,24.1324,24.1602,64900.0
2014-10-17 15:00:00,34.81,34.89,34.69,34.8,68900.0,24.1671,24.2227,24.0838,24.1602,68900.0
2014-10-17 15:30:00,34.8,34.88,34.77,34.85,319300.0,24.1602,24.2157,24.1394,24.1949,319300.0
2014-10-20 09:30:00,34.82,35.2,34.78,35.09,44700.0,24.1741,24.4379,24.1463,24.3615,44700.0
2014-10-20 10:00:00,35.12,35.22,35.01,35.2,32600.0,24.3823,24.4518,24.306,24.4379,32600.0
2014-10-20 10:30:00,35.2,35.3,35.18,35.24,83000.0,24.4379,24.5073,24.424,24.4657,83000.0
2014-10-20 11:00:00,35.24,35.3,35.21,35.27,74100.0,24.4657,24.5073,24.4448,24.4865,74100.0
2014-10-20 11:30:00,35.25,35.29,35.24,35.26,66800.0,24.4726,24.5004,24.4657,24.4795,66800.0
2014-10-20 12:00:00,35.25,35.28,35.19,35.21,61500.0,24.4726,24.4934,24.4309,24.4448,61500.0
2014-10-20 12:30:00,35.21,35.29,35.19,35.22,46200.0,24.4448,24.5004,24.4309,24.4518,46200.0
2014-10-20 13:00:00,35.23,35.28,35.21,35.26,42100.0,24.4587,24.4934,24.4448,24.4795,42100.0
2014-10-20 13:30:00,35.25,35.26,35.19,35.21,30700.0,24.4726,24.4795,24.4309,24.4448,30700.0
2014-10-20 14:00:00,35.21,35.27,35.19,35.21,49900.0,24.4448,24.4865,24.4309,24.4448,49900.0
2014-10-20 14:30:00,35.22,35.26,35.18,35.26,41500.0,24.4518,24.4795,24.424,24.4795,41500.0
2014-10-20 15:00:00,35.26,35.27,35.19,35.25,77000.0,24.4795,24.4865,24.4309,24.4726,77000.0
2014-10-20 15:30:00,35.24,35.29,35.23,35.26,271000.0,24.4657,24.5004,24.4587,24.4795,271000.0
2014-10-21 09:30:00,35.36,35.46,35.32,35.38,71100.0,24.549,24.6184,24.5212,24.5629,71100.0
2014-10-21 10:00:00,35.39,35.55,35.38,35.5,127800.0,24.5698,24.6809,24.5629,24.6462,127800.0
2014-10-21 10:30:00,35.5,35.53,35.48,35.51,77200.0,24.6462,24.667,24.6323,24.6531,77200.0
2014-10-21 11:00:00,35.51,35.69,35.5,35.67,93700.0,24.6531,24.7781,24.6462,24.7642,93700.0
2014-10-21 11:30:00,35.68,35.73,35.64,35.65,67200.0,24.7711,24.8058,24.7434,24.7503,67200.0
2014-10-21 12:00:00,35.66,35.71,35.65,35.7,62700.0,24.7572,24.792,24.7503,24.785,62700.0
2014-10-21 12:30:00,35.7,35.71,35.65,35.66,49100.0,24.785,24.792,24.7503,24.7572,49100.0
2014-10-21 13:00:00,35.67,35.84,35.66,35.81,66300.0,24.7642,24.8822,24.7572,24.8614,66300.0
2014-10-21 13:30:00,35.8,35.84,35.78,35.79,103600.0,24.8544,24.8822,24.8406,24.8475,103600.0
2014-10-21 14:00:00,35.79,35.87,35.77,35.81,79400.0,24.8475,24.903,24.8336,24.8614,79400.0
2014-10-21 14:30:00,35.81,35.85,35.74,35.85,67000.0,24.8614,24.8892,24.8128,24.8892,67000.0
2014-10-21 15:00:00,35.85,35.92,35.81,35.9,128700.0,24.8892,24.9378,24.8614,24.9239,128700.0
2014-10-21 15:30:00,35.89,35.91,35.84,35.9,211000.0,24.9169,24.9308,24.8822,24.9239,211000.0
2014-10-22 09:30:00,35.9,36.24,35.9,36.19,120200.0,24.9239,25.1599,24.9239,25.1252,120200.0
2014-10-22 10:00:00,36.19,36.29,36.11,36.26,67600.0,25.1252,25.1946,25.0697,25.1738,67600.0
2014-10-22 10:30:00,36.27,36.38,36.23,36.36,56700.0,25.1807,25.2571,25.153,25.2432,56700.0
2014-10-22 11:00:00,36.37,36.5,36.35,36.45,63600.0,25.2502,25.3404,25.2363,25.3057,63600.0
2014-10-22 11:30:00,36.45,36.52,36.44,36.52,54700.0,25.3057,25.3543,25.2988,25.3543,54700.0
2014-10-22 12:00:00,36.51,36.52,36.4,36.41,45800.0,25.3474,25.3543,25.271,25.2779,45800.0
2014-10-22 12:30:00,36.41,36.41,36.24,36.36,42100.0,25.2779,25.2779,25.1599,25.2432,42100.0
2014-10-22 13:00:00,36.36,36.39,36.25,36.26,47200.0,25.2432,25.2641,25.1669,25.1738,47200.0
2014-10-22 13:30:00,36.26,36.28,36.16,36.16,53400.0,25.1738,25.1877,25.1044,25.1044,53400.0
2014-10-22 14:00:00,36.16,36.23,36.14,36.18,42300.0,25.1044,25.153,25.0905,25.1183,42300.0
2014-10-22 14:30:00,36.18,36.27,36.13,36.26,57600.0,25.1183,25.1807,25.0835,25.1738,57600.0
2014-10-22 15:00:00,36.27,36.35,36.22,36.34,84200.0,25.1807,25.2363,25.146,25.2293,84200.0
2014-10-22 15:30:00,36.32,36.33,36.17,36.18,190600.0,25.2155,25.2224,25.1113,25.1183,190600.0
2014-10-23 09:30:00,36.57,36.62,36.38,36.41,110500.0,25.389,25.4237,25.2571,25.2779,110500.0
2014-10-23 10:00:00,36.41,36.54,36.37,36.46,57400.0,25.2779,25.3682,25.2502,25.3126,57400.0
2014-10-23 10:30:00,36.46,36.65,36.46,36.64,68700.0,25.3126,25.4446,25.3126,25.4376,68700.0
2014-10-23 11:00:00,36.64,36.77,36.63,36.69,88400.0,25.4376,25.5279,25.4307,25.4723,88400.0
2014-10-23 11:30:00,36.68,36.83,36.68,36.82,65100.0,25.4654,25.5695,25.4654,25.5626,65100.0
2014-10-23 12:00:00,36.81,36.89,36.81,36.84,65300.0,25.5556,25.6112,25.5556,25.5765,65300.0
2014-10-23 12:30:00,36.83,36.83,36.74,36.8,42600.0,25.5695,25.5695,25.507,25.5487,42600.0
2014-10-23 13:00:00,36.8,36.85,36.78,36.85,61400.0,25.5487,25.5834,25.5348,25.5834,61400.0
2014-10-23 13:30:00,36.86,36.88,36.83,36.85,42600.0,25.5904,25.6042,25.5695,25.5834,42600.0
2014-10-23 14:00:00,36.84,36.99,36.84,36.98,60500.0,25.5765,25.6806,25.5765,25.6737,60500.0
2014-10-23 14:30:00,36.98,36.99,36.73,36.77,63600.0,25.6737,25.6806,25.5001,25.5279,63600.0
2014-10-23 15:00:00,36.75,36.75,36.65,36.67,91300.0,25.514,25.514,25.4446,25.4584,91300.0
2014-10-23 15:30:00,36.67,36.75,36.58,36.62,189700.0,25.4584,25.514,25.396,25.4237,189700.0
2014-10-24 09:30:00,36.76,36.83,36.65,36.74,44700.0,25.5209,25.5695,25.4446,25.507,44700.0
2014-10-24 10:00:00,36.75,36.79,36.62,36.66,27000.0,25.514,25.5418,25.4237,25.4515,27000.0
2014-10-24 10:30:00,36.67,36.75,36.66,36.75,27200.0,25.4584,25.514,25.4515,25.514,27200.0
2014-10-24 11:00:00,36.75,36.77,36.68,36.73,26900.0,25.514,25.5279,25.4654,25.5001,26900.0
2014-10-24 11:30:00,36.73,36.87,36.7,36.79,35600.0,25.5001,25.5973,25.4793,25.5418,35600.0
2014-10-24 12:00:00,36.8,36.94,36.79,36.91,34100.0,25.5487,25.6459,25.5418,25.6251,34100.0
2014-10-24 12:30:00,36.91,36.91,36.78,36.8,22000.0,25.6251,25.6251,25.5348,25.5487,22000.0
2014-10-24 13:00:00,36.8,36.82,36.72,36.77,14400.0,25.5487,25.5626,25.4932,25.5279,14400.0
2014-10-24 13:30:00,36.77,36.83,36.75,36.81,25100.0,25.5279,25.5695,25.514,25.5556,25100.0
2014-10-24 14:00:00,36.81,36.84,36.79,36.8,23300.0,25.5556,25.5765,25.5418,25.5487,23300.0
2014-10-24 14:30:00,36.81,36.84,36.76,36.78,34900.0,25.5556,25.5765,25.5209,25.5348,34900.0
2014-10-24 15:00:00,36.78,36.79,36.66,36.71,53900.0,25.5348,25.5418,25.4515,25.4862,53900.0
2014-10-24 15:30:00,36.71,36.8,36.71,36.77,88800.0,25.4862,25.5487,25.4862,25.5279,88800.0
2014-10-27 09:30:00,36.7,36.77,36.6,36.73,27200.0,25.4793,25.5279,25.4098,25.5001,27200.0
2014-10-27 10:00:00,36.74,36.81,36.68,36.74,29300.0,25.507,25.5556,25.4654,25.507,29300.0
2014-10-27 10:30:00,36.72,36.81,36.66,36.74,26900.0,25.4932,25.5556,25.4515,25.507,26900.0
2014-10-27 11:00:00,36.73,36.83,36.73,36.75,16100.0,25.5001,25.5695,25.5001,25.514,16100.0
2014-10-27 11:30:00,36.75,36.78,36.56,36.64,34800.0,25.514,25.5348,25.3821,25.4376,34800.0
2014-10-27 12:00:00,36.64,36.77,36.64,36.66,26500.0,25.4376,25.5279,25.4376,25.4515,26500.0
2014-10-27 12:30:00,36.66,36.72,36.63,36.72,26600.0,25.4515,25.4932,25.4307,25.4932,26600.0
2014-10-27 13:00:00,36.72,36.76,36.67,36.71,36700.0,25.4932,25.5209,25.4584,25.4862,36700.0
2014-10-27 13:30:00,36.72,36.72,36.65,36.69,18400.0,25.4932,25.4932,25.4446,25.4723,18400.0
2014-10-27 14:00:00,36.7,36.72,36.67,36.68,25000.0,25.4793,25.4932,25.4584,25.4654,25000.0
2014-10-27 14:30:00,36.67,36.72,36.65,36.71,24200.0,25.4584,25.4932,25.4446,25.4862,24200.0
2014-10-27 15:00:00,36.71,36.73,36.64,36.64,64900.0,25.4862,25.5001,25.4376,25.4376,64900.0
2014-10-27 15:30:00,36.64,36.66,36.61,36.64,164500.0,25.4376,25.4515,25.4168,25.4376,164500.0
2014-10-28 09:30:00,36.69,36.82,36.64,36.74,91800.0,25.4723,25.5626,25.4376,25.507,91800.0
2014-10-28 10:00:00,36.77,36.83,36.68,36.76,46500.0,25.5279,25.5695,25.4654,25.5209,46500.0
2014-10-28 10:30:00,36.77,36.77,36.67,36.72,38400.0,25.5279,25.5279,25.4584,25.4932,38400.0
2014-10-28 11:00:00,36.73,36.81,36.73,36.81,59100.0,25.5001,25.5556,25.5001,25.5556,59100.0
2014-10-28 11:30:00,36.82,36.85,36.78,36.82,24100.0,25.5626,25.5834,25.5348,25.5626,24100.0
2014-10-28 12:00:00,36.82,36.95,36.82,36.91,29400.0,25.5626,25.6528,25.5626,25.6251,29400.0
2014-10-28 12:30:00,36.91,36.91,36.78,36.84,34100.0,25.6251,25.6251,25.5348,25.5765,34100.0
2014-10-28 13:00:00,36.85,36.9,36.8,36.88,13900.0,25.5834,25.6181,25.5487,25.6042,13900.0
2014-10-28 13:30:00,36.89,36.95,36.87,36.92,28800.0,25.6112,25.6528,25.5973,25.632,28800.0
2014-10-28 14:00:00,36.93,36.99,36.88,36.98,44600.0,25.639,25.6806,25.6042,25.6737,44600.0
2014-10-28 14:30:00,36.99,37.03,36.95,36.98,39800.0,25.6806,25.7084,25.6528,25.6737,39800.0
2014-10-28 15:00:00,36.99,37.23,36.99,37.23,62600.0,25.6806,25.8472,25.6806,25.8472,62600.0
2014-10-28 15:30:00,37.23,37.36,37.23,37.36,197900.0,25.8472,25.9375,25.8472,25.9375,197900.0
2014-10-29 09:30:00,37.43,37.61,37.26,37.57,47600.0,25.9861,26.111,25.8681,26.0833,47600.0
2014-10-29 10:00:00,37.58,37.59,37.38,37.45,37200.0,26.0902,26.0972,25.9514,26.0,37200.0
2014-10-29 10:30:00,37.45,37.52,37.39,37.42,45000.0,26.0,26.0486,25.9583,25.9791,45000.0
2014-10-29 11:00:00,37.43,37.49,37.37,37.45,26800.0,25.9861,26.0277,25.9444,26.0,26800.0
2014-10-29 11:30:00,37.44,37.44,37.29,37.3,29800.0,25.993,25.993,25.8889,25.8958,29800.0
2014-10-29 12:00:00,37.29,37.34,37.21,37.29,26600.0,25.8889,25.9236,25.8333,25.8889,26600.0
2014-10-29 12:30:00,37.29,37.3,37.24,37.29,24500.0,25.8889,25.8958,25.8542,25.8889,24500.0
2014-10-29 13:00:00,37.29,37.29,37.18,37.2,28600.0,25.8889,25.8889,25.8125,25.8264,28600.0
2014-10-29 13:30:00,37.21,37.26,37.14,37.2,31500.0,25.8333,25.8681,25.7847,25.8264,31500.0
2014-10-29 14:00:00,37.18,37.18,36.76,36.95,77000.0,25.8125,25.8125,25.5209,25.6528,77000.0
2014-10-29 14:30:00,36.94,37.05,36.87,37.05,54700.0,25.6459,25.7223,25.5973,25.7223,54700.0
2014-10-29 15:00:00,37.05,37.05,36.88,37.03,60400.0,25.7223,25.7223,25.6042,25.7084,60400.0
2014-10-29 15:30:00,37.03,37.23,37.02,37.19,199300.0,25.7084,25.8472,25.7014,25.8195,199300.0
2014-10-30 09:30:00,37.2,37.41,37.12,37.24,28000.0,25.8264,25.9722,25.7709,25.8542,28000.0
2014-10-30 10:00:00,37.21,37.39,37.19,37.34,24900.0,25.8333,25.9583,25.8195,25.9236,24900.0
2014-10-30 10:30:00,37.35,37.38,37.27,37.35,52200.0,25.9305,25.9514,25.875,25.9305,52200.0
2014-10-30 11:00:00,37.35,37.44,37.31,37.44,34900.0,25.9305,25.993,25.9028,25.993,34900.0
2014-10-30 11:30:00,37.44,37.6,37.44,37.59,35800.0,25.993,26.1041,25.993,26.0972,35800.0
2014-10-30 12:00:00,37.59,37.64,37.55,37.62,29600.0,26.0972,26.1319,26.0694,26.118,29600.0
2014-10-30 12:30:00,37.6,37.67,37.59,37.59,25900.0,26.1041,26.1527,26.0972,26.0972,25900.0
2014-10-30 13:00:00,37.59,37.73,37.59,37.7,7500.0,26.0972,26.1944,26.0972,26.1735,7500.0
2014-10-30 13:30:00,37.7,37.8,37.66,37.75,25600.0,26.1735,26.243,26.1458,26.2082,25600.0
2014-10-30 14:00:00,37.75,37.83,37.68,37.68,23400.0,26.2082,26.2638,26.1596,26.1596,23400.0
2014-10-30 14:30:00,37.69,37.7,37.54,37.54,16500.0,26.1666,26.1735,26.0624,26.0624,16500.0
2014-10-30 15:00:00,37.54,37.7,37.54,37.65,33200.0,26.0624,26.1735,26.0624,26.1388,33200.0
2014-10-30 15:30:00,37.66,37.74,37.64,37.73,153000.0,26.1458,26.2013,26.1319,26.1944,153000.0
2014-10-31 09:30:00,38.0,38.0,37.53,37.61,86200.0,26.3818,26.3818,26.0555,26.111,86200.0
2014-10-31 10:00:00,37.63,37.64,37.47,37.55,81700.0,26.1249,26.1319,26.0139,26.0694,81700.0
2014-10-31 10:30:00,37.56,37.66,37.5,37.52,64300.0,26.0763,26.1458,26.0347,26.0486,64300.0
2014-10-31 11:00:00,37.51,37.68,37.46,37.66,34400.0,26.0416,26.1596,26.0069,26.1458,34400.0
2014-10-31 11:30:00,37.66,37.74,37.62,37.72,33500.0,26.1458,26.2013,26.118,26.1874,33500.0
2014-10-31 12:00:00,37.72,37.73,37.66,37.72,30500.0,26.1874,26.1944,26.1458,26.1874,30500.0
2014-10-31 12:30:00,37.72,37.76,37.69,37.75,57100.0,26.1874,26.2152,26.1666,26.2082,57100.0
2014-10-31 13:00:00,37.76,37.76,37.69,37.7,26800.0,26.2152,26.2152,26.1666,26.1735,26800.0
2014-10-31 13:30:00,37.72,37.73,37.63,37.64,22000.0,26.1874,26.1944,26.1249,26.1319,22000.0
2014-10-31 14:00:00,37.64,37.72,37.64,37.69,23900.0,26.1319,26.1874,26.1319,26.1666,23900.0
2014-10-31 14:30:00,37.69,37.72,37.63,37.67,35100.0,26.1666,26.1874,26.1249,26.1527,35100.0
2014-10-31 15:00:00,37.67,37.69,37.62,37.66,36400.0,26.1527,26.1666,26.118,26.1458,36400.0
2014-10-31 15:30:00,37.65,37.71,37.64,37.68,132600.0,26.1388,26.1805,26.1319,26.1596,132600.0
2014-11-03 09:30:00,37.8,37.91,37.66,37.76,57200.0,26.243,26.3193,26.1458,26.2152,57200.0
2014-11-03 10:00:00,37.76,37.85,37.7,37.83,36500.0,26.2152,26.2777,26.1735,26.2638,36500.0
2014-11-03 10:30:00,37.81,37.97,37.78,37.9,34200.0,26.2499,26.361,26.2291,26.3124,34200.0
2014-11-03 11:00:00,37.9,38.0,37.89,37.97,17800.0,26.3124,26.3818,26.3054,26.361,17800.0
2014-11-03 11:30:00,37.98,37.99,37.9,37.95,40800.0,26.3679,26.3749,26.3124,26.3471,40800.0
2014-11-03 12:00:00,37.95,37.95,37.9,37.92,13700.0,26.3471,26.3471,26.3124,26.3263,13700.0
2014-11-03 12:30:00,37.92,38.09,37.92,38.09,19400.0,26.3263,26.4443,26.3263,26.4443,19400.0
2014-11-03 13:00:00,38.08,38.18,38.05,38.16,16200.0,26.4373,26.5068,26.4165,26.4929,16200.0
2014-11-03 13:30:00,38.16,38.19,38.1,38.19,28000.0,26.4929,26.5137,26.4512,26.5137,28000.0
2014-11-03 14:00:00,38.19,38.19,38.11,38.11,45200.0,26.5137,26.5137,26.4582,26.4582,45200.0
2014-11-03 14:30:00,38.1,38.1,38.0,38.05,54000.0,26.4512,26.4512,26.3818,26.4165,54000.0
2014-11-03 15:00:00,38.05,38.08,37.87,37.87,74800.0,26.4165,26.4373,26.2916,26.2916,74800.0
2014-11-03 15:30:00,37.87,37.95,37.85,37.93,124900.0,26.2916,26.3471,26.2777,26.3332,124900.0
2014-11-04 09:30:00,38.03,38.13,37.88,38.09,47400.0,26.4026,26.4721,26.2985,26.4443,47400.0
2014-11-04 10:00:00,38.07,38.07,37.82,37.82,41100.0,26.4304,26.4304,26.2568,26.2568,41100.0
2014-11-04 10:30:00,37.8,37.81,37.72,37.73,45500.0,26.243,26.2499,26.1874,26.1944,45500.0
2014-11-04 11:00:00,37.73,37.78,37.7,37.74,55900.0,26.1944,26.2291,26.1735,26.2013,55900.0
2014-11-04 11:30:00,37.74,37.87,37.7,37.87,26500.0,26.2013,26.2916,26.1735,26.2916,26500.0
2014-11-04 12:00:00,37.87,38.08,37.87,38.06,41000.0,26.2916,26.4373,26.2916,26.4235,41000.0
2014-11-04 12:30:00,38.06,38.12,38.06,38.07,16300.0,26.4235,26.4651,26.4235,26.4304,16300.0
2014-11-04 13:00:00,38.07,38.07,37.85,37.88,14900.0,26.4304,26.4304,26.2777,26.2985,14900.0
2014-11-04 13:30:00,37.88,37.99,37.83,37.97,24600.0,26.2985,26.3749,26.2638,26.361,24600.0
2014-11-04 14:00:00,37.96,37.97,37.8,37.8,21500.0,26.354,26.361,26.243,26.243,21500.0
2014-11-04 14:30:00,37.8,37.86,37.77,37.85,26300.0,26.243,26.2846,26.2221,26.2777,26300.0
2014-11-04 15:00:00,37.86,37.87,37.7,37.72,26400.0,26.2846,26.2916,26.1735,26.1874,26400.0
2014-11-04 15:30:00,37.71,37.84,37.69,37.82,155600.0,26.1805,26.2707,26.1666,26.2568,155600.0
2014-11-05 09:30:00,37.94,38.03,37.84,37.87,55000.0,26.3402,26.4026,26.2707,26.2916,55000.0
2014-11-05 10:00:00,37.84,38.11,37.81,38.1,29500.0,26.2707,26.4582,26.2499,26.4512,29500.0
2014-11-05 10:30:00,38.09,38.1,37.88,37.93,22600.0,26.4443,26.4512,26.2985,26.3332,22600.0
2014-11-05 11:00:00,37.94,37.99,37.88,37.99,20700.0,26.3402,26.3749,26.2985,26.3749,20700.0
2014-11-05 11:30:00,37.98,38.03,37.91,37.93,41700.0,26.3679,26.4026,26.3193,26.3332,41700.0
2014-11-05 12:00:00,37.93,38.0,37.92,37.97,20500.0,26.3332,26.3818,26.3263,26.361,20500.0
2014-11-05 12:30:00,37.97,38.14,37.95,38.14,22600.0,26.361,26.479,26.3471,26.479,22600.0
2014-11-05 13:00:00,38.14,38.14,38.03,38.04,20800.0,26.479,26.479,26.4026,26.4096,20800.0
2014-11-05 13:30:00,38.05,38.07,37.99,38.05,23300.0,26.4165,26.4304,26.3749,26.4165,23300.0
2014-11-05 14:00:00,38.07,38.23,38.06,38.11,35400.0,26.4304,26.5415,26.4235,26.4582,35400.0
2014-11-05 14:30:00,38.11,38.12,38.04,38.09,38300.0,26.4582,26.4651,26.4096,26.4443,38300.0
2014-11-05 15:00:00,38.1,38.13,38.03,38.04,81900.0,26.4512,26.4721,26.4026,26.4096,81900.0
2014-11-05 15:30:00,38.04,38.25,38.02,38.23,101300.0,26.4096,26.5554,26.3957,26.5415,101300.0
2014-11-06 09:30:00,38.24,38.28,37.91,37.94,54100.0,26.5484,26.5762,26.3193,26.3402,54100.0
2014-11-06 10:00:00,37.94,38.08,37.8,38.06,46500.0,26.3402,26.4373,26.243,26.4235,46500.0
2014-11-06 10:30:00,38.07,38.23,38.05,38.2,42800.0,26.4304,26.5415,26.4165,26.5207,42800.0
2014-11-06 11:00:00,38.2,38.42,38.2,38.37,33100.0,26.5207,26.6734,26.5207,26.6387,33100.0
2014-11-06 11:30:00,38.38,38.61,38.37,38.46,40500.0,26.6456,26.8053,26.6387,26.7012,40500.0
2014-11-06 12:00:00,38.46,38.53,38.38,38.39,41700.0,26.7012,26.7498,26.6456,26.6526,41700.0
2014-11-06 12:30:00,38.39,38.49,38.38,38.47,29500.0,26.6526,26.722,26.6456,26.7081,29500.0
2014-11-06 13:00:00,38.48,38.52,38.42,38.42,28000.0,26.7151,26.7428,26.6734,26.6734,28000.0
2014-11-06 13:30:00,38.42,38.44,38.33,38.37,40800.0,26.6734,26.6873,26.6109,26.6387,40800.0
2014-11-06 14:00:00,38.37,38.37,38.3,38.31,28200.0,26.6387,26.6387,26.5901,26.597,28200.0
2014-11-06 14:30:00,38.32,38.35,38.3,38.34,35700.0,26.604,26.6248,26.5901,26.6179,35700.0
2014-11-06 15:00:00,38.34,38.43,38.31,38.43,80600.0,26.6179,26.6803,26.597,26.6803,80600.0
2014-11-06 15:30:00,38.42,38.45,38.36,38.39,182800.0,26.6734,26.6942,26.6317,26.6526,182800.0
2014-11-07 09:30:00,38.42,38.49,38.24,38.32,59200.0,26.6734,26.722,26.5484,26.604,59200.0
2014-11-07 10:00:00,38.33,38.59,38.33,38.59,36400.0,26.6109,26.7914,26.6109,26.7914,36400.0
2014-11-07 10:30:00,38.58,38.68,38.53,38.65,48900.0,26.7845,26.8539,26.7498,26.8331,48900.0
2014-11-07 11:00:00,38.65,38.67,38.6,38.66,21300.0,26.8331,26.847,26.7984,26.84,21300.0
2014-11-07 11:30:00,38.67,38.69,38.63,38.65,24100.0,26.847,26.8608,26.8192,26.8331,24100.0
2014-11-07 12:00:00,38.64,38.67,38.6,38.64,22400.0,26.8261,26.847,26.7984,26.8261,22400.0
2014-11-07 12:30:00,38.64,38.67,38.57,38.58,67500.0,26.8261,26.847,26.7775,26.7845,67500.0
2014-11-07 13:00:00,38.57,38.57,38.54,38.55,52200.0,26.7775,26.7775,26.7567,26.7636,52200.0
2014-11-07 13:30:00,38.55,38.56,38.48,38.48,45700.0,26.7636,26.7706,26.7151,26.7151,45700.0
2014-11-07 14:00:00,38.48,38.49,38.45,38.45,29700.0,26.7151,26.722,26.6942,26.6942,29700.0
2014-11-07 14:30:00,38.46,38.48,38.41,38.44,35300.0,26.7012,26.7151,26.6665,26.6873,35300.0
2014-11-07 15:00:00,38.43,38.44,38.36,38.36,59900.0,26.6803,26.6873,26.6317,26.6317,59900.0
2014-11-07 15:30:00,38.35,38.45,38.32,38.45,251400.0,26.6248,26.6942,26.604,26.6942,251400.0
2014-11-10 09:30:00,38.46,38.65,38.46,38.6,27600.0,26.7012,26.8331,26.7012,26.7984,27600.0
2014-11-10 10:00:00,38.61,38.72,38.57,38.72,28700.0,26.8053,26.8817,26.7775,26.8817,28700.0
2014-11-10 10:30:00,38.71,38.83,38.69,38.8,38900.0,26.8747,26.958,26.8608,26.9372,38900.0
2014-11-10 11:00:00,38.81,38.87,38.72,38.87,34200.0,26.9442,26.9858,26.8817,26.9858,34200.0
2014-11-10 11:30:00,38.87,38.87,38.74,38.75,21800.0,26.9858,26.9858,26.8956,26.9025,21800.0
2014-11-10 12:00:00,38.75,38.83,38.74,38.74,17100.0,26.9025,26.958,26.8956,26.8956,17100.0
2014-11-10 12:30:00,38.73,38.76,38.68,38.73,18800.0,26.8886,26.9094,26.8539,26.8886,18800.0
2014-11-10 13:00:00,38.72,38.72,38.62,38.66,18100.0,26.8817,26.8817,26.8122,26.84,18100.0
2014-11-10 13:30:00,38.66,38.66,38.58,38.59,15700.0,26.84,26.84,26.7845,26.7914,15700.0
2014-11-10 14:00:00,38.59,38.66,38.59,38.64,26400.0,26.7914,26.84,26.7914,26.8261,26400.0
2014-11-10 14:30:00,38.65,38.65,38.58,38.63,28100.0,26.8331,26.8331,26.7845,26.8192,28100.0
2014-11-10 15:00:00,38.63,38.69,38.61,38.66,37800.0,26.8192,26.8608,26.8053,26.84,37800.0
2014-11-10 15:30:00,38.67,38.72,38.62,38.7,122700.0,26.847,26.8817,26.8122,26.8678,122700.0
2014-11-11 09:30:00,38.67,38.7,38.5,38.57,26600.0,26.847,26.8678,26.7289,26.7775,26600.0
2014-11-11 10:00:00,38.58,38.59,38.41,38.45,22600.0,26.7845,26.7914,26.6665,26.6942,22600.0
2014-11-11 10:30:00,38.45,38.52,38.42,38.51,47300.0,26.6942,26.7428,26.6734,26.7359,47300.0
2014-11-11 11:00:00,38.51,38.7,38.51,38.63,68400.0,26.7359,26.8678,26.7359,26.8192,68400.0
2014-11-11 11:30:00,38.61,38.66,38.59,38.62,29200.0,26.8053,26.84,26.7914,26.8122,29200.0
2014-11-11 12:00:00,38.63,38.64,38.59,38.62,20700.0,26.8192,26.8261,26.7914,26.8122,20700.0
2014-11-11 12:30:00,38.63,38.63,38.52,38.52,56600.0,26.8192,26.8192,26.7428,26.7428,56600.0
2014-11-11 13:00:00,38.52,38.52,38.39,38.4,18500.0,26.7428,26.7428,26.6526,26.6595,18500.0
2014-11-11 13:30:00,38.41,38.43,38.36,38.41,29000.0,26.6665,26.6803,26.6317,26.6665,29000.0
2014-11-11 14:00:00,38.41,38.46,38.39,38.42,22400.0,26.6665,26.7012,26.6526,26.6734,22400.0
2014-11-11 14:30:00,38.42,38.48,38.4,38.41,34500.0,26.6734,26.7151,26.6595,26.6665,34500.0
2014-11-11 15:00:00,38.42,38.42,38.31,38.32,78100.0,26.6734,26.6734,26.597,26.604,78100.0
2014-11-11 15:30:00,38.32,38.43,38.31,38.43,189200.0,26.604,26.6803,26.597,26.6803,189200.0
2014-11-12 09:30:00,38.16,38.23,37.58,37.61,127700.0,26.4929,26.5415,26.0902,26.111,127700.0
2014-11-12 10:00:00,37.62,37.67,37.38,37.47,97900.0,26.118,26.1527,25.9514,26.0139,97900.0
2014-11-12 10:30:00,37.47,37.62,37.47,37.58,51800.0,26.0139,26.118,26.0139,26.0902,51800.0
2014-11-12 11:00:00,37.59,37.69,37.56,37.58,141800.0,26.0972,26.1666,26.0763,26.0902,141800.0
2014-11-12 11:30:00,37.59,37.77,37.59,37.71,48400.0,26.0972,26.2221,26.0972,26.1805,48400.0
2014-11-12 12:00:00,37.72,37.72,37.61,37.7,38700.0,26.1874,26.1874,26.111,26.1735,38700.0
2014-11-12 12:30:00,37.7,37.7,37.56,37.57,55200.0,26.1735,26.1735,26.0763,26.0833,55200.0
2014-11-12 13:00:00,37.58,37.64,37.54,37.6,108600.0,26.0902,26.1319,26.0624,26.1041,108600.0
2014-11-12 13:30:00,37.61,37.69,37.61,37.69,36700.0,26.111,26.1666,26.111,26.1666,36700.0
2014-11-12 14:00:00,37.69,37.78,37.69,37.77,54100.0,26.1666,26.2291,26.1666,26.2221,54100.0
2014-11-12 14:30:00,37.77,37.78,37.69,37.77,57900.0,26.2221,26.2291,26.1666,26.2221,57900.0
2014-11-12 15:00:00,37.77,37.88,37.73,37.87,103600.0,26.2221,26.2985,26.1944,26.2916,103600.0
2014-11-12 15:30:00,37.87,37.95,37.82,37.95,273900.0,26.2916,26.3471,26.2568,26.3471,273900.0
2014-11-13 09:30:00,37.85,37.94,36.76,36.84,126200.0,26.2777,26.3402,25.5209,25.5765,126200.0
2014-11-13 10:00:00,36.84,37.07,36.76,36.94,91000.0,25.5765,25.7361,25.5209,25.6459,91000.0
2014-11-13 10:30:00,36.95,36.99,36.72,36.88,112400.0,25.6528,25.6806,25.4932,25.6042,112400.0
2014-11-13 11:00:00,36.88,36.92,36.66,36.88,69000.0,25.6042,25.632,25.4515,25.6042,69000.0
2014-11-13 11:30:00,36.88,36.88,36.65,36.84,55200.0,25.6042,25.6042,25.4446,25.5765,55200.0
2014-11-13 12:00:00,36.85,36.92,36.79,36.92,54600.0,25.5834,25.632,25.5418,25.632,54600.0
2014-11-13 12:30:00,36.92,36.92,36.84,36.85,46700.0,25.632,25.632,25.5765,25.5834,46700.0
2014-11-13 13:00:00,36.86,36.94,36.81,36.94,95500.0,25.5904,25.6459,25.5556,25.6459,95500.0
2014-11-13 13:30:00,36.94,36.98,36.9,36.97,53700.0,25.6459,25.6737,25.6181,25.6667,53700.0
2014-11-13 14:00:00,36.97,36.97,36.87,36.9,55600.0,25.6667,25.6667,25.5973,25.6181,55600.0
2014-11-13 14:30:00,36.9,36.94,36.87,36.91,75200.0,25.6181,25.6459,25.5973,25.6251,75200.0
2014-11-13 15:00:00,36.91,37.06,36.88,37.0,121400.0,25.6251,25.7292,25.6042,25.6875,121400.0
2014-11-13 15:30:00,36.99,37.12,36.98,37.12,281300.0,25.6806,25.7709,25.6737,25.7709,281300.0
2014-11-14 09:30:00,37.04,37.11,36.83,37.11,51800.0,25.7153,25.7639,25.5695,25.7639,51800.0
2014-11-14 10:00:00,37.1,37.21,37.03,37.04,64700.0,25.757,25.8333,25.7084,25.7153,64700.0
2014-11-14 10:30:00,37.04,37.17,36.99,37.12,53100.0,25.7153,25.8056,25.6806,25.7709,53100.0
2014-11-14 11:00:00,37.11,37.18,37.09,37.16,32800.0,25.7639,25.8125,25.75,25.7986,32800.0
2014-11-14 11:30:00,37.16,37.16,37.07,37.14,35100.0,25.7986,25.7986,25.7361,25.7847,35100.0
2014-11-14 12:00:00,37.13,37.13,37.03,37.05,35600.0,25.7778,25.7778,25.7084,25.7223,35600.0
2014-11-14 12:30:00,37.06,37.06,36.93,36.94,37900.0,25.7292,25.7292,25.639,25.6459,37900.0
2014-11-14 13:00:00,36.92,36.95,36.87,36.9,33400.0,25.632,25.6528,25.5973,25.6181,33400.0
2014-11-14 13:30:00,36.91,36.91,36.79,36.82,41800.0,25.6251,25.6251,25.5418,25.5626,41800.0
2014-11-14 14:00:00,36.81,36.86,36.79,36.83,39700.0,25.5556,25.5904,25.5418,25.5695,39700.0
2014-11-14 14:30:00,36.83,36.86,36.83,36.84,36200.0,25.5695,25.5904,25.5695,25.5765,36200.0
2014-11-14 15:00:00,36.83,36.88,36.73,36.79,57500.0,25.5695,25.6042,25.5001,25.5418,57500.0
2014-11-14 15:30:00,36.79,36.86,36.75,36.85,156700.0,25.5418,25.5904,25.514,25.5834,156700.0
2014-11-17 09:30:00,36.76,36.86,36.75,36.76,44700.0,25.5209,25.5904,25.514,25.5209,44700.0
2014-11-17 10:00:00,36.75,36.98,36.69,36.98,58100.0,25.514,25.6737,25.4723,25.6737,58100.0
2014-11-17 10:30:00,36.96,36.96,36.84,36.96,72200.0,25.6598,25.6598,25.5765,25.6598,72200.0
2014-11-17 11:00:00,36.95,37.05,36.92,36.99,51300.0,25.6528,25.7223,25.632,25.6806,51300.0
2014-11-17 11:30:00,36.99,37.05,36.97,37.04,67300.0,25.6806,25.7223,25.6667,25.7153,67300.0
2014-11-17 12:00:00,37.03,37.14,37.03,37.1,47300.0,25.7084,25.7847,25.7084,25.757,47300.0
2014-11-17 12:30:00,37.11,37.14,37.08,37.11,57300.0,25.7639,25.7847,25.7431,25.7639,57300.0
2014-11-17 13:00:00,37.11,37.2,37.09,37.17,48600.0,25.7639,25.8264,25.75,25.8056,48600.0
2014-11-17 13:30:00,37.18,37.23,37.16,37.23,60700.0,25.8125,25.8472,25.7986,25.8472,60700.0
2014-11-17 14:00:00,37.23,37.23,37.17,37.18,119800.0,25.8472,25.8472,25.8056,25.8125,119800.0
2014-11-17 14:30:00,37.19,37.19,37.0,37.01,61300.0,25.8195,25.8195,25.6875,25.6945,61300.0
2014-11-17 15:00:00,37.01,37.05,36.94,36.99,71300.0,25.6945,25.7223,25.6459,25.6806,71300.0
2014-11-17 15:30:00,36.99,37.22,36.95,37.2,335800.0,25.6806,25.8403,25.6528,25.8264,335800.0
2014-11-18 09:30:00,37.2,37.37,37.1,37.27,47500.0,25.8264,25.9444,25.757,25.875,47500.0
2014-11-18 10:00:00,37.28,37.36,37.21,37.27,36300.0,25.8819,25.9375,25.8333,25.875,36300.0
2014-11-18 10:30:00,37.26,37.39,37.26,37.38,43300.0,25.8681,25.9583,25.8681,25.9514,43300.0
2014-11-18 11:00:00,37.39,37.51,37.39,37.48,39200.0,25.9583,26.0416,25.9583,26.0208,39200.0
2014-11-18 11:30:00,37.48,37.54,37.47,37.5,36200.0,26.0208,26.0624,26.0139,26.0347,36200.0
2014-11-18 12:00:00,37.49,37.55,37.41,37.55,40700.0,26.0277,26.0694,25.9722,26.0694,40700.0
2014-11-18 12:30:00,37.55,37.55,37.52,37.54,24300.0,26.0694,26.0694,26.0486,26.0624,24300.0
2014-11-18 13:00:00,37.53,37.55,37.49,37.5,25300.0,26.0555,26.0694,26.0277,26.0347,25300.0
2014-11-18 13:30:00,37.49,37.62,37.49,37.62,70900.0,26.0277,26.118,26.0277,26.118,70900.0
2014-11-18 14:00:00,37.61,37.68,37.61,37.66,45300.0,26.111,26.1596,26.111,26.1458,45300.0
2014-11-18 14:30:00,37.66,37.67,37.57,37.58,58700.0,26.1458,26.1527,26.0833,26.0902,58700.0
2014-11-18 15:00:00,37.57,37.57,37.45,37.48,97400.0,26.0833,26.0833,26.0,26.0208,97400.0
2014-11-18 15:30:00,37.48,37.5,37.41,37.47,225800.0,26.0208,26.0347,25.9722,26.0139,225800.0
2014-11-19 09:30:00,37.44,37.44,37.18,37.31,64200.0,25.993,25.993,25.8125,25.9028,64200.0
2014-11-19 10:00:00,37.31,37.31,37.17,37.21,62800.0,25.9028,25.9028,25.8056,25.8333,62800.0
2014-11-19 10:30:00,37.2,37.23,37.12,37.12,50300.0,25.8264,25.8472,25.7709,25.7709,50300.0
2014-11-19 11:00:00,37.12,37.18,37.1,37.12,43200.0,25.7709,25.8125,25.757,25.7709,43200.0
2014-11-19 11:30:00,37.12,37.19,37.0,37.01,54100.0,25.7709,25.8195,25.6875,25.6945,54100.0
2014-11-19 12:00:00,37.01,37.07,36.99,37.04,46400.0,25.6945,25.7361,25.6806,25.7153,46400.0
2014-11-19 12:30:00,37.04,37.15,37.04,37.15,22600.0,25.7153,25.7917,25.7153,25.7917,22600.0
2014-11-19 13:00:00,37.16,37.16,37.11,37.12,28400.0,25.7986,25.7986,25.7639,25.7709,28400.0
2014-11-19 13:30:00,37.13,37.21,37.1,37.21,17300.0,25.7778,25.8333,25.757,25.8333,17300.0
2014-11-19 14:00:00,37.22,37.32,37.22,37.22,45000.0,25.8403,25.9097,25.8403,25.8403,45000.0
2014-11-19 14:30:00,37.23,37.27,37.14,37.19,69800.0,25.8472,25.875,25.7847,25.8195,69800.0
2014-11-19 15:00:00,37.2,37.35,37.2,37.28,64100.0,25.8264,25.9305,25.8264,25.8819,64100.0
2014-11-19 15:30:00,37.29,37.3,37.18,37.23,223600.0,25.8889,25.8958,25.8125,25.8472,223600.0
2014-11-20 09:30:00,36.89,37.17,36.76,36.77,149800.0,25.6112,25.8056,25.5209,25.5279,149800.0
2014-11-20 10:00:00,36.77,36.87,36.72,36.87,73500.0,25.5279,25.5973,25.4932,25.5973,73500.0
2014-11-20 10:30:00,36.85,36.95,36.85,36.89,62600.0,25.5834,25.6528,25.5834,25.6112,62600.0
2014-11-20 11:00:00,36.89,37.04,36.87,37.0,65100.0,25.6112,25.7153,25.5973,25.6875,65100.0
2014-11-20 11:30:00,37.0,37.02,36.94,36.98,60600.0,25.6875,25.7014,25.6459,25.6737,60600.0
2014-11-20 12:00:00,36.99,37.13,36.99,37.12,57900.0,25.6806,25.7778,25.6806,25.7709,57900.0
2014-11-20 12:30:00,37.12,37.16,37.08,37.09,32200.0,25.7709,25.7986,25.7431,25.75,32200.0
2014-11-20 13:00:00,37.09,37.14,37.07,37.09,15600.0,25.75,25.7847,25.7361,25.75,15600.0
2014-11-20 13:30:00,37.09,37.1,37.03,37.07,21200.0,25.75,25.757,25.7084,25.7361,21200.0
2014-11-20 14:00:00,37.08,37.11,37.06,37.1,27600.0,25.7431,25.7639,25.7292,25.757,27600.0
2014-11-20 14:30:00,37.11,37.11,36.99,37.02,42700.0,25.7639,25.7639,25.6806,25.7014,42700.0
2014-11-20 15:00:00,37.02,37.06,36.99,37.06,60100.0,25.7014,25.7292,25.6806,25.7292,60100.0
2014-11-20 15:30:00,37.06,37.12,37.02,37.06,125100.0,25.7292,25.7709,25.7014,25.7292,125100.0
2014-11-21 09:30:00,37.47,37.53,37.28,37.51,60000.0,26.0139,26.0555,25.8819,26.0416,60000.0
2014-11-21 10:00:00,37.51,37.52,37.33,37.4,36400.0,26.0416,26.0486,25.9167,25.9653,36400.0
2014-11-21 10:30:00,37.39,37.4,37.31,37.33,25500.0,25.9583,25.9653,25.9028,25.9167,25500.0
2014-11-21 11:00:00,37.33,37.35,37.28,37.28,39600.0,25.9167,25.9305,25.8819,25.8819,39600.0
2014-11-21 11:30:00,37.29,37.31,37.25,37.27,18300.0,25.8889,25.9028,25.8611,25.875,18300.0
2014-11-21 12:00:00,37.29,37.3,37.2,37.2,21900.0,25.8889,25.8958,25.8264,25.8264,21900.0
2014-11-21 12:30:00,37.22,37.26,37.2,37.25,16800.0,25.8403,25.8681,25.8264,25.8611,16800.0
2014-11-21 13:00:00,37.24,37.25,37.14,37.16,33900.0,25.8542,25.8611,25.7847,25.7986,33900.0
2014-11-21 13:30:00,37.16,37.29,37.16,37.28,18600.0,25.7986,25.8889,25.7986,25.8819,18600.0
2014-11-21 14:00:00,37.29,37.33,37.26,37.26,23100.0,25.8889,25.9167,25.8681,25.8681,23100.0
2014-11-21 14:30:00,37.26,37.41,37.25,37.4,72600.0,25.8681,25.9722,25.8611,25.9653,72600.0
2014-11-21 15:00:00,37.39,37.48,37.39,37.47,34000.0,25.9583,26.0208,25.9583,26.0139,34000.0
2014-11-21 15:30:00,37.48,37.55,37.4,37.43,165200.0,26.0208,26.0694,25.9653,25.9861,165200.0
2014-11-24 09:30:00,37.5,37.64,37.44,37.49,54500.0,26.0347,26.1319,25.993,26.0277,54500.0
2014-11-24 10:00:00,37.49,37.51,37.38,37.44,30000.0,26.0277,26.0416,25.9514,25.993,30000.0
2014-11-24 10:30:00,37.43,37.46,37.37,37.41,22400.0,25.9861,26.0069,25.9444,25.9722,22400.0
2014-11-24 11:00:00,37.41,37.43,37.37,37.37,22000.0,25.9722,25.9861,25.9444,25.9444,22000.0
2014-11-24 11:30:00,37.37,37.41,37.36,37.41,15700.0,25.9444,25.9722,25.9375,25.9722,15700.0
2014-11-24 12:00:00,37.41,37.49,37.4,37.45,24500.0,25.9722,26.0277,25.9653,26.0,24500.0
2014-11-24 12:30:00,37.45,37.49,37.43,37.46,15500.0,26.0,26.0277,25.9861,26.0069,15500.0
2014-11-24 13:00:00,37.47,37.49,37.44,37.49,6800.0,26.0139,26.0277,25.993,26.0277,6800.0
2014-11-24 13:30:00,37.49,37.49,37.4,37.41,19600.0,26.0277,26.0277,25.9653,25.9722,19600.0
2014-11-24 14:00:00,37.4,37.43,37.37,37.38,22100.0,25.9653,25.9861,25.9444,25.9514,22100.0
2014-11-24 14:30:00,37.38,37.43,37.37,37.41,11500.0,25.9514,25.9861,25.9444,25.9722,11500.0
2014-11-24 15:00:00,37.42,37.42,37.37,37.38,21200.0,25.9791,25.9791,25.9444,25.9514,21200.0
2014-11-24 15:30:00,37.37,37.47,37.37,37.46,65100.0,25.9444,26.0139,25.9444,26.0069,65100.0
2014-11-25 09:30:00,37.55,37.59,37.4,37.56,28900.0,26.0694,26.0972,25.9653,26.0763,28900.0
2014-11-25 10:00:00,37.55,37.55,37.4,37.49,35200.0,26.0694,26.0694,25.9653,26.0277,35200.0
2014-11-25 10:30:00,37.51,37.52,37.45,37.45,35200.0,26.0416,26.0486,26.0,26.0,35200.0
2014-11-25 11:00:00,37.45,37.48,37.39,37.42,44400.0,26.0,26.0208,25.9583,25.9791,44400.0
2014-11-25 11:30:00,37.41,37.58,37.4,37.58,39800.0,25.9722,26.0902,25.9653,26.0902,39800.0
2014-11-25 12:00:00,37.58,37.62,37.56,37.57,16600.0,26.0902,26.118,26.0763,26.0833,16600.0
2014-11-25 12:30:00,37.57,37.64,37.55,37.63,21500.0,26.0833,26.1319,26.0694,26.1249,21500.0
2014-11-25 13:00:00,37.64,37.67,37.63,37.67,14300.0,26.1319,26.1527,26.1249,26.1527,14300.0
2014-11-25 13:30:00,37.66,37.67,37.6,37.61,14400.0,26.1458,26.1527,26.1041,26.111,14400.0
2014-11-25 14:00:00,37.61,37.64,37.59,37.61,27600.0,26.111,26.1319,26.0972,26.111,27600.0
2014-11-25 14:30:00,37.61,37.63,37.57,37.59,39000.0,26.111,26.1249,26.0833,26.0972,39000.0
2014-11-25 15:00:00,37.59,37.62,37.57,37.61,52700.0,26.0972,26.118,26.0833,26.111,52700.0
2014-11-25 15:30:00,37.61,37.61,37.52,37.54,96900.0,26.111,26.111,26.0486,26.0624,96900.0
2014-11-26 09:30:00,37.62,37.69,37.5,37.59,51900.0,26.118,26.1666,26.0347,26.0972,51900.0
2014-11-26 10:00:00,37.59,37.66,37.52,37.62,37700.0,26.0972,26.1458,26.0486,26.118,37700.0
2014-11-26 10:30:00,37.61,37.65,37.55,37.56,38700.0,26.111,26.1388,26.0694,26.0763,38700.0
2014-11-26 11:00:00,37.56,37.61,37.55,37.58,37300.0,26.0763,26.111,26.0694,26.0902,37300.0
2014-11-26 11:30:00,37.57,37.63,37.56,37.62,52800.0,26.0833,26.1249,26.0763,26.118,52800.0
2014-11-26 12:00:00,37.61,37.63,37.57,37.6,57000.0,26.111,26.1249,26.0833,26.1041,57000.0
2014-11-26 12:30:00,37.61,37.71,37.58,37.66,89000.0,26.111,26.1805,26.0902,26.1458,89000.0
2014-11-26 13:00:00,37.66,37.68,37.64,37.66,48600.0,26.1458,26.1596,26.1319,26.1458,48600.0
2014-11-26 13:30:00,37.67,37.67,37.64,37.65,26600.0,26.1527,26.1527,26.1319,26.1388,26600.0
2014-11-26 14:00:00,37.65,37.77,37.65,37.75,50700.0,26.1388,26.2221,26.1388,26.2082,50700.0
2014-11-26 14:30:00,37.75,37.76,37.68,37.71,65600.0,26.2082,26.2152,26.1596,26.1805,65600.0
2014-11-26 15:00:00,37.71,37.71,37.66,37.68,27300.0,26.1805,26.1805,26.1458,26.1596,27300.0
2014-11-26 15:30:00,37.67,37.74,37.66,37.72,83500.0,26.1527,26.2013,26.1458,26.1874,83500.0
2014-11-28 09:30:00,37.79,37.89,37.62,37.82,44400.0,26.236,26.3054,26.118,26.2568,44400.0
2014-11-28 10:00:00,37.84,38.0,37.82,37.95,49400.0,26.2707,26.3818,26.2568,26.3471,49400.0
2014-11-28 10:30:00,37.95,38.02,37.95,38.02,30800.0,26.3471,26.3957,26.3471,26.3957,30800.0
2014-11-28 11:00:00,38.02,38.04,38.0,38.0,23500.0,26.3957,26.4096,26.3818,26.3818,23500.0
2014-11-28 11:30:00,38.0,38.0,37.87,37.87,21800.0,26.3818,26.3818,26.2916,26.2916,21800.0
2014-11-28 12:00:00,37.86,37.88,37.81,37.88,24100.0,26.2846,26.2985,26.2499,26.2985,24100.0
2014-11-28 12:30:00,37.88,37.88,37.68,37.71,67300.0,26.2985,26.2985,26.1596,26.1805,67300.0
2014-12-01 09:30:00,37.63,37.65,37.29,37.34,56800.0,26.1249,26.1388,25.8889,25.9236,56800.0
2014-12-01 10:00:00,37.32,37.59,37.32,37.51,86000.0,25.9097,26.0972,25.9097,26.0416,86000.0
2014-12-01 10:30:00,37.52,37.53,37.39,37.45,84300.0,26.0486,26.0555,25.9583,26.0,84300.0
2014-12-01 11:00:00,37.44,37.54,37.38,37.51,42400.0,25.993,26.0624,25.9514,26.0416,42400.0
2014-12-01 11:30:00,37.52,37.53,37.4,37.41,57600.0,26.0486,26.0555,25.9653,25.9722,57600.0
2014-12-01 12:00:00,37.4,37.5,37.39,37.49,45800.0,25.9653,26.0347,25.9583,26.0277,45800.0
2014-12-01 12:30:00,37.49,37.51,37.46,37.5,30500.0,26.0277,26.0416,26.0069,26.0347,30500.0
2014-12-01 13:00:00,37.49,37.57,37.49,37.57,47100.0,26.0277,26.0833,26.0277,26.0833,47100.0
2014-12-01 13:30:00,37.57,37.57,37.48,37.48,31700.0,26.0833,26.0833,26.0208,26.0208,31700.0
2014-12-01 14:00:00,37.47,37.49,37.36,37.36,36000.0,26.0139,26.0277,25.9375,25.9375,36000.0
2014-12-01 14:30:00,37.36,37.39,37.33,37.35,28800.0,25.9375,25.9583,25.9167,25.9305,28800.0
2014-12-01 15:00:00,37.36,37.41,37.35,37.41,24600.0,25.9375,25.9722,25.9305,25.9722,24600.0
2014-12-01 15:30:00,37.4,37.41,37.3,37.31,134300.0,25.9653,25.9722,25.8958,25.9028,134300.0
2014-12-02 09:30:00,37.28,37.57,37.07,37.55,107500.0,25.8819,26.0833,25.7361,26.0694,107500.0
2014-12-02 10:00:00,37.55,37.68,37.55,37.66,60100.0,26.0694,26.1596,26.0694,26.1458,60100.0
2014-12-02 10:30:00,37.68,37.68,37.59,37.66,47900.0,26.1596,26.1596,26.0972,26.1458,47900.0
2014-12-02 11:00:00,37.66,37.71,37.59,37.6,153700.0,26.1458,26.1805,26.0972,26.1041,153700.0
2014-12-02 11:30:00,37.6,37.61,37.36,37.45,147200.0,26.1041,26.111,25.9375,26.0,147200.0
2014-12-02 12:00:00,37.45,37.5,37.43,37.44,42600.0,26.0,26.0347,25.9861,25.993,42600.0
2014-12-02 12:30:00,37.45,37.45,37.42,37.45,20100.0,26.0,26.0,25.9791,26.0,20100.0
2014-12-02 13:00:00,37.45,37.55,37.43,37.55,23500.0,26.0,26.0694,25.9861,26.0694,23500.0
2014-12-02 13:30:00,37.56,37.58,37.52,37.55,26900.0,26.0763,26.0902,26.0486,26.0694,26900.0
2014-12-02 14:00:00,37.55,37.6,37.53,37.59,29300.0,26.0694,26.1041,26.0555,26.0972,29300.0
2014-12-02 14:30:00,37.59,37.6,37.54,37.55,40500.0,26.0972,26.1041,26.0624,26.0694,40500.0
2014-12-02 15:00:00,37.55,37.56,37.45,37.52,45300.0,26.0694,26.0763,26.0,26.0486,45300.0
2014-12-02 15:30:00,37.52,37.6,37.48,37.59,106200.0,26.0486,26.1041,26.0208,26.0972,106200.0
2014-12-03 09:30:00,37.65,37.75,37.51,37.59,65500.0,26.1388,26.2082,26.0416,26.0972,65500.0
2014-12-03 10:00:00,37.59,37.67,37.52,37.58,55800.0,26.0972,26.1527,26.0486,26.0902,55800.0
2014-12-03 10:30:00,37.58,37.62,37.54,37.59,97100.0,26.0902,26.118,26.0624,26.0972,97100.0
2014-12-03 11:00:00,37.59,37.65,37.52,37.59,70300.0,26.0972,26.1388,26.0486,26.0972,70300.0
2014-12-03 11:30:00,37.6,37.65,37.58,37.63,37500.0,26.1041,26.1388,26.0902,26.1249,37500.0
2014-12-03 12:00:00,37.63,37.85,37.63,37.82,79600.0,26.1249,26.2777,26.1249,26.2568,79600.0
2014-12-03 12:30:00,37.82,37.84,37.78,37.79,75200.0,26.2568,26.2707,26.2291,26.236,75200.0
2014-12-03 13:00:00,37.79,37.85,37.78,37.82,66400.0,26.236,26.2777,26.2291,26.2568,66400.0
2014-12-03 13:30:00,37.82,37.9,37.81,37.87,38700.0,26.2568,26.3124,26.2499,26.2916,38700.0
2014-12-03 14:00:00,37.87,38.03,37.86,38.03,73200.0,26.2916,26.4026,26.2846,26.4026,73200.0
2014-12-03 14:30:00,38.02,38.03,37.94,37.95,31400.0,26.3957,26.4026,26.3402,26.3471,31400.0
2014-12-03 15:00:00,37.95,38.04,37.9,38.04,42100.0,26.3471,26.4096,26.3124,26.4096,42100.0
2014-12-03 15:30:00,38.04,38.06,37.97,37.99,123500.0,26.4096,26.4235,26.361,26.3749,123500.0
2014-12-04 09:30:00,37.99,38.17,37.97,38.08,80400.0,26.3749,26.4998,26.361,26.4373,80400.0
2014-12-04 10:00:00,38.09,38.24,38.08,38.23,88900.0,26.4443,26.5484,26.4373,26.5415,88900.0
2014-12-04 10:30:00,38.22,38.22,38.1,38.18,56200.0,26.5345,26.5345,26.4512,26.5068,56200.0
2014-12-04 11:00:00,38.18,38.22,38.16,38.2,53900.0,26.5068,26.5345,26.4929,26.5207,53900.0
2014-12-04 11:30:00,38.2,38.25,38.16,38.23,45000.0,26.5207,26.5554,26.4929,26.5415,45000.0
2014-12-04 12:00:00,38.23,38.32,38.23,38.28,36000.0,26.5415,26.604,26.5415,26.5762,36000.0
2014-12-04 12:30:00,38.29,38.42,38.28,38.29,32000.0,26.5831,26.6734,26.5762,26.5831,32000.0
2014-12-04 13:00:00,38.3,38.32,38.29,38.3,30400.0,26.5901,26.604,26.5831,26.5901,30400.0
2014-12-04 13:30:00,38.3,38.42,38.28,38.35,40200.0,26.5901,26.6734,26.5762,26.6248,40200.0
2014-12-04 14:00:00,38.35,38.41,38.34,38.39,23100.0,26.6248,26.6665,26.6179,26.6526,23100.0
2014-12-04 14:30:00,38.39,38.46,38.37,38.41,52700.0,26.6526,26.7012,26.6387,26.6665,52700.0
2014-12-04 15:00:00,38.4,38.47,38.33,38.35,57100.0,26.6595,26.7081,26.6109,26.6248,57100.0
2014-12-04 15:30:00,38.35,38.48,38.34,38.47,192800.0,26.6248,26.7151,26.6179,26.7081,192800.0
2014-12-05 09:30:00,38.3,38.55,38.2,38.34,75000.0,26.5901,26.7636,26.5207,26.6179,75000.0
2014-12-05 10:00:00,38.35,38.36,38.21,38.29,46500.0,26.6248,26.6317,26.5276,26.5831,46500.0
2014-12-05 10:30:00,38.29,38.31,38.15,38.16,33900.0,26.5831,26.597,26.4859,26.4929,33900.0
2014-12-05 11:00:00,38.16,38.25,38.15,38.25,31200.0,26.4929,26.5554,26.4859,26.5554,31200.0
2014-12-05 11:30:00,38.24,38.33,38.2,38.25,26200.0,26.5484,26.6109,26.5207,26.5554,26200.0
2014-12-05 12:00:00,38.25,38.28,38.21,38.27,20800.0,26.5554,26.5762,26.5276,26.5693,20800.0
2014-12-05 12:30:00,38.28,38.28,38.22,38.26,13400.0,26.5762,26.5762,26.5345,26.5623,13400.0
2014-12-05 13:00:00,38.26,38.26,38.2,38.25,13300.0,26.5623,26.5623,26.5207,26.5554,13300.0
2014-12-05 13:30:00,38.25,38.28,38.24,38.26,9800.0,26.5554,26.5762,26.5484,26.5623,9800.0
2014-12-05 14:00:00,38.27,38.3,38.24,38.29,19000.0,26.5693,26.5901,26.5484,26.5831,19000.0
2014-12-05 14:30:00,38.29,38.32,38.26,38.32,24100.0,26.5831,26.604,26.5623,26.604,24100.0
2014-12-05 15:00:00,38.32,38.42,38.32,38.42,60000.0,26.604,26.6734,26.604,26.6734,60000.0
2014-12-05 15:30:00,38.42,38.43,38.33,38.42,121900.0,26.6734,26.6803,26.6109,26.6734,121900.0
2014-12-08 09:30:00,38.32,38.68,38.3,38.67,27800.0,26.604,26.8539,26.5901,26.847,27800.0
2014-12-08 10:00:00,38.67,38.74,38.5,38.58,34400.0,26.847,26.8956,26.7289,26.7845,34400.0
2014-12-08 10:30:00,38.59,38.65,38.59,38.63,34800.0,26.7914,26.8331,26.7914,26.8192,34800.0
2014-12-08 11:00:00,38.64,38.68,38.61,38.65,30000.0,26.8261,26.8539,26.8053,26.8331,30000.0
2014-12-08 11:30:00,38.65,38.68,38.56,38.57,36800.0,26.8331,26.8539,26.7706,26.7775,36800.0
2014-12-08 12:00:00,38.57,38.59,38.33,38.33,33700.0,26.7775,26.7914,26.6109,26.6109,33700.0
2014-12-08 12:30:00,38.33,38.37,38.29,38.31,23100.0,26.6109,26.6387,26.5831,26.597,23100.0
2014-12-08 13:00:00,38.3,38.33,38.2,38.2,20300.0,26.5901,26.6109,26.5207,26.5207,20300.0
2014-12-08 13:30:00,38.2,38.21,38.15,38.16,14200.0,26.5207,26.5276,26.4859,26.4929,14200.0
2014-12-08 14:00:00,38.15,38.17,38.05,38.09,23000.0,26.4859,26.4998,26.4165,26.4443,23000.0
2014-12-08 14:30:00,38.09,38.25,38.09,38.22,30700.0,26.4443,26.5554,26.4443,26.5345,30700.0
2014-12-08 15:00:00,38.21,38.27,38.17,38.26,28400.0,26.5276,26.5693,26.4998,26.5623,28400.0
2014-12-08 15:30:00,38.25,38.33,38.17,38.29,118100.0,26.5554,26.6109,26.4998,26.5831,118100.0
2014-12-09 09:30:00,37.92,38.16,37.76,38.05,71900.0,26.3263,26.4929,26.2152,26.4165,71900.0
2014-12-09 10:00:00,38.09,38.1,37.85,37.89,41100.0,26.4443,26.4512,26.2777,26.3054,41100.0
2014-12-09 10:30:00,37.87,38.07,37.84,38.03,47400.0,26.2916,26.4304,26.2707,26.4026,47400.0
2014-12-09 11:00:00,38.03,38.06,37.93,38.01,31800.0,26.4026,26.4235,26.3332,26.3887,31800.0
2014-12-09 11:30:00,38.0,38.14,38.0,38.14,45700.0,26.3818,26.479,26.3818,26.479,45700.0
2014-12-09 12:00:00,38.14,38.17,38.09,38.13,27200.0,26.479,26.4998,26.4443,26.4721,27200.0
2014-12-09 12:30:00,38.13,38.33,38.11,38.33,24900.0,26.4721,26.6109,26.4582,26.6109,24900.0
2014-12-09 13:00:00,38.33,38.52,38.31,38.51,35500.0,26.6109,26.7428,26.597,26.7359,35500.0
2014-12-09 13:30:00,38.51,38.54,38.45,38.48,43800.0,26.7359,26.7567,26.6942,26.7151,43800.0
2014-12-09 14:00:00,38.48,38.49,38.43,38.48,29100.0,26.7151,26.722,26.6803,26.7151,29100.0
2014-12-09 14:30:00,38.48,38.52,38.4,38.5,40200.0,26.7151,26.7428,26.6595,26.7289,40200.0
2014-12-09 15:00:00,38.5,38.59,38.5,38.56,42500.0,26.7289,26.7914,26.7289,26.7706,42500.0
2014-12-09 15:30:00,38.55,38.73,38.54,38.71,126000.0,26.7636,26.8886,26.7567,26.8747,126000.0
2014-12-10 09:30:00,38.8,38.8,38.4,38.59,32600.0,26.9372,26.9372,26.6595,26.7914,32600.0
2014-12-10 10:00:00,38.57,38.65,38.52,38.53,36000.0,26.7775,26.8331,26.7428,26.7498,36000.0
2014-12-10 10:30:00,38.53,38.53,38.22,38.25,79700.0,26.7498,26.7498,26.5345,26.5554,79700.0
2014-12-10 11:00:00,38.25,38.31,38.16,38.16,24500.0,26.5554,26.597,26.4929,26.4929,24500.0
2014-12-10 11:30:00,38.17,38.25,38.13,38.24,55600.0,26.4998,26.5554,26.4721,26.5484,55600.0
2014-12-10 12:00:00,38.24,38.24,38.07,38.09,67500.0,26.5484,26.5484,26.4304,26.4443,67500.0
2014-12-10 12:30:00,38.09,38.12,38.04,38.06,27200.0,26.4443,26.4651,26.4096,26.4235,27200.0
2014-12-10 13:00:00,38.06,38.13,38.06,38.07,30400.0,26.4235,26.4721,26.4235,26.4304,30400.0
2014-12-10 13:30:00,38.06,38.07,37.82,37.83,42100.0,26.4235,26.4304,26.2568,26.2638,42100.0
2014-12-10 14:00:00,37.82,37.88,37.75,37.82,37600.0,26.2568,26.2985,26.2082,26.2568,37600.0
2014-12-10 14:30:00,37.82,37.83,37.66,37.66,80900.0,26.2568,26.2638,26.1458,26.1458,80900.0
2014-12-10 15:00:00,37.65,37.8,37.57,37.77,76400.0,26.1388,26.243,26.0833,26.2221,76400.0
2014-12-10 15:30:00,37.77,37.8,37.53,37.55,184400.0,26.2221,26.243,26.0555,26.0694,184400.0
2014-12-11 09:30:00,37.44,37.72,37.41,37.71,82400.0,26.1431,26.3386,26.1221,26.3316,82400.0
2014-12-11 10:00:00,37.7,37.94,37.65,37.9,42400.0,26.3246,26.4922,26.2897,26.4643,42400.0
2014-12-11 10:30:00,37.92,38.05,37.91,37.99,33900.0,26.4782,26.569,26.4712,26.5271,33900.0
2014-12-11 11:00:00,38.0,38.0,37.8,37.82,42600.0,26.5341,26.5341,26.3944,26.4084,42600.0
2014-12-11 11:30:00,37.81,37.92,37.81,37.92,35400.0,26.4014,26.4782,26.4014,26.4782,35400.0
2014-12-11 12:00:00,37.91,37.94,37.86,37.87,26200.0,26.4712,26.4922,26.4363,26.4433,26200.0
2014-12-11 12:30:00,37.88,38.05,37.85,38.03,79300.0,26.4503,26.569,26.4294,26.555,79300.0
2014-12-11 13:00:00,38.02,38.08,37.98,37.98,25500.0,26.5481,26.59,26.5201,26.5201,25500.0
2014-12-11 13:30:00,37.99,38.0,37.91,37.91,15000.0,26.5271,26.5341,26.4712,26.4712,15000.0
2014-12-11 14:00:00,37.91,37.92,37.72,37.73,43000.0,26.4712,26.4782,26.3386,26.3456,43000.0
2014-12-11 14:30:00,37.74,37.76,37.61,37.63,41100.0,26.3525,26.3665,26.2618,26.2757,41100.0
2014-12-11 15:00:00,37.63,37.82,37.63,37.82,34000.0,26.2757,26.4084,26.2757,26.4084,34000.0
2014-12-11 15:30:00,37.82,37.84,37.58,37.7,144500.0,26.4084,26.4224,26.2408,26.3246,144500.0
2014-12-12 09:30:00,37.41,37.65,37.36,37.65,35400.0,26.1221,26.2897,26.0872,26.2897,35400.0
2014-12-12 10:00:00,37.62,37.62,37.3,37.36,39500.0,26.2687,26.2687,26.0453,26.0872,39500.0
2014-12-12 10:30:00,37.36,37.44,37.17,37.18,41000.0,26.0872,26.1431,25.9545,25.9615,41000.0
2014-12-12 11:00:00,37.18,37.19,37.0,37.0,29000.0,25.9615,25.9685,25.8358,25.8358,29000.0
2014-12-12 11:30:00,37.0,37.03,36.86,36.86,25700.0,25.8358,25.8568,25.7381,25.7381,25700.0
2014-12-12 12:00:00,36.87,37.09,36.87,37.08,22700.0,25.7451,25.8987,25.7451,25.8917,22700.0
2014-12-12 12:30:00,37.1,37.1,36.96,37.04,44000.0,25.9057,25.9057,25.8079,25.8638,44000.0
2014-12-12 13:00:00,37.04,37.27,36.95,37.21,29700.0,25.8638,26.0244,25.8009,25.9825,29700.0
2014-12-12 13:30:00,37.21,37.24,37.17,37.23,20400.0,25.9825,26.0034,25.9545,25.9964,20400.0
2014-12-12 14:00:00,37.23,37.23,37.15,37.17,30300.0,25.9964,25.9964,25.9406,25.9545,30300.0
2014-12-12 14:30:00,37.17,37.26,37.16,37.25,22600.0,25.9545,26.0174,25.9475,26.0104,22600.0
2014-12-12 15:00:00,37.25,37.29,37.17,37.24,37600.0,26.0104,26.0383,25.9545,26.0034,37600.0
2014-12-12 15:30:00,37.24,37.24,36.87,36.88,248900.0,26.0034,26.0034,25.7451,25.752,248900.0
2014-12-15 09:30:00,36.96,37.05,36.8,36.96,47000.0,25.8079,25.8707,25.6962,25.8079,47000.0
2014-12-15 10:00:00,36.95,36.95,36.7,36.77,47200.0,25.8009,25.8009,25.6263,25.6752,47200.0
2014-12-15 10:30:00,36.77,36.82,36.57,36.69,46100.0,25.6752,25.7101,25.5356,25.6194,46100.0
2014-12-15 11:00:00,36.68,36.68,36.33,36.33,54300.0,25.6124,25.6124,25.368,25.368,54300.0
2014-12-15 11:30:00,36.34,36.46,36.2,36.24,74700.0,25.375,25.4588,25.2772,25.3051,74700.0
2014-12-15 12:00:00,36.25,36.45,36.25,36.44,36600.0,25.3121,25.4518,25.3121,25.4448,36600.0
2014-12-15 12:30:00,36.44,36.6,36.36,36.59,32900.0,25.4448,25.5565,25.3889,25.5495,32900.0
2014-12-15 13:00:00,36.58,36.61,36.34,36.4,29100.0,25.5426,25.5635,25.375,25.4169,29100.0
2014-12-15 13:30:00,36.39,36.5,36.33,36.35,58000.0,25.4099,25.4867,25.368,25.382,58000.0
2014-12-15 14:00:00,36.35,36.47,36.27,36.44,42900.0,25.382,25.4657,25.3261,25.4448,42900.0
2014-12-15 14:30:00,36.44,36.53,36.28,36.3,47000.0,25.4448,25.5076,25.3331,25.347,47000.0
2014-12-15 15:00:00,36.3,36.47,36.3,36.36,62200.0,25.347,25.4657,25.347,25.3889,62200.0
2014-12-15 15:30:00,36.35,36.48,36.29,36.33,151800.0,25.382,25.4727,25.3401,25.368,151800.0
2014-12-16 09:30:00,36.29,36.34,36.0,36.11,77100.0,25.3401,25.375,25.1376,25.2144,77100.0
2014-12-16 10:00:00,36.12,36.5,36.04,36.48,72100.0,25.2214,25.4867,25.1655,25.4727,72100.0
2014-12-16 10:30:00,36.47,36.55,36.31,36.53,78100.0,25.4657,25.5216,25.354,25.5076,78100.0
2014-12-16 11:00:00,36.52,36.96,36.41,36.89,168800.0,25.5007,25.8079,25.4238,25.759,168800.0
2014-12-16 11:30:00,36.89,36.91,36.62,36.62,73000.0,25.759,25.773,25.5705,25.5705,73000.0
2014-12-16 12:00:00,36.62,36.68,36.48,36.49,47100.0,25.5705,25.6124,25.4727,25.4797,47100.0
2014-12-16 12:30:00,36.49,36.66,36.42,36.44,34900.0,25.4797,25.5984,25.4308,25.4448,34900.0
2014-12-16 13:00:00,36.43,36.52,36.28,36.33,48700.0,25.4378,25.5007,25.3331,25.368,48700.0
2014-12-16 13:30:00,36.32,36.55,36.27,36.43,51600.0,25.361,25.5216,25.3261,25.4378,51600.0
2014-12-16 14:00:00,36.42,36.57,36.41,36.53,61600.0,25.4308,25.5356,25.4238,25.5076,61600.0
2014-12-16 14:30:00,36.54,36.62,36.35,36.43,64700.0,25.5146,25.5705,25.382,25.4378,64700.0
2014-12-16 15:00:00,36.44,36.53,36.37,36.4,90100.0,25.4448,25.5076,25.3959,25.4169,90100.0
2014-12-16 15:30:00,36.41,36.5,36.14,36.15,247800.0,25.4238,25.4867,25.2353,25.2423,247800.0
2014-12-17 09:30:00,36.19,36.61,36.18,36.51,115000.0,25.2702,25.5635,25.2632,25.4937,115000.0
2014-12-17 10:00:00,36.53,36.55,36.18,36.28,52100.0,25.5076,25.5216,25.2632,25.3331,52100.0
2014-12-17 10:30:00,36.3,36.4,36.21,36.34,68900.0,25.347,25.4169,25.2842,25.375,68900.0
2014-12-17 11:00:00,36.33,36.38,36.21,36.33,63900.0,25.368,25.4029,25.2842,25.368,63900.0
2014-12-17 11:30:00,36.33,36.49,36.25,36.43,51400.0,25.368,25.4797,25.3121,25.4378,51400.0
2014-12-17 12:00:00,36.45,36.48,36.29,36.33,42400.0,25.4518,25.4727,25.3401,25.368,42400.0
2014-12-17 12:30:00,36.34,36.4,36.28,36.35,44000.0,25.375,25.4169,25.3331,25.382,44000.0
2014-12-17 13:00:00,36.36,36.44,36.3,36.43,61400.0,25.3889,25.4448,25.347,25.4378,61400.0
2014-12-17 13:30:00,36.45,36.55,36.41,36.53,43000.0,25.4518,25.5216,25.4238,25.5076,43000.0
2014-12-17 14:00:00,36.53,36.81,36.51,36.6,129200.0,25.5076,25.7032,25.4937,25.5565,129200.0
2014-12-17 14:30:00,36.6,36.66,36.38,36.43,159800.0,25.5565,25.5984,25.4029,25.4378,159800.0
2014-12-17 15:00:00,36.44,36.73,36.21,36.71,260000.0,25.4448,25.6473,25.2842,25.6333,260000.0
2014-12-17 15:30:00,36.71,36.86,36.65,36.72,360900.0,25.6333,25.7381,25.5914,25.6403,360900.0
2014-12-18 09:30:00,37.11,37.52,37.08,37.5,94600.0,25.9126,26.1989,25.8917,26.185,94600.0
2014-12-18 10:00:00,37.57,37.57,37.36,37.41,51100.0,26.2338,26.2338,26.0872,26.1221,51100.0
2014-12-18 10:30:00,37.42,37.46,37.21,37.21,55700.0,26.1291,26.157,25.9825,25.9825,55700.0
2014-12-18 11:00:00,37.21,37.32,37.08,37.19,61100.0,25.9825,26.0593,25.8917,25.9685,61100.0
2014-12-18 11:30:00,37.19,37.2,36.96,37.16,109000.0,25.9685,25.9755,25.8079,25.9475,109000.0
2014-12-18 12:00:00,37.16,37.26,37.1,37.11,34400.0,25.9475,26.0174,25.9057,25.9126,34400.0
2014-12-18 12:30:00,37.12,37.33,37.11,37.32,30400.0,25.9196,26.0663,25.9126,26.0593,30400.0
2014-12-18 13:00:00,37.34,37.38,37.24,37.35,29000.0,26.0732,26.1012,26.0034,26.0802,29000.0
2014-12-18 13:30:00,37.35,37.4,37.28,37.29,25400.0,26.0802,26.1151,26.0313,26.0383,25400.0
2014-12-18 14:00:00,37.3,37.36,37.25,37.25,31100.0,26.0453,26.0872,26.0104,26.0104,31100.0
2014-12-18 14:30:00,37.23,37.38,37.21,37.35,36800.0,25.9964,26.1012,25.9825,26.0802,36800.0
2014-12-18 15:00:00,37.36,37.5,37.35,37.46,58200.0,26.0872,26.185,26.0802,26.157,58200.0
2014-12-18 15:30:00,37.45,37.57,37.37,37.51,226600.0,26.15,26.2338,26.0942,26.1919,226600.0
2014-12-19 09:30:00,37.46,37.59,37.37,37.49,209400.0,26.157,26.2478,26.0942,26.178,209400.0
2014-12-19 10:00:00,37.52,37.57,37.41,37.5,71100.0,26.1989,26.2338,26.1221,26.185,71100.0
2014-12-19 10:30:00,37.5,37.5,37.33,37.34,52700.0,26.185,26.185,26.0663,26.0732,52700.0
2014-12-19 11:00:00,37.33,37.33,37.17,37.27,48500.0,26.0663,26.0663,25.9545,26.0244,48500.0
2014-12-19 11:30:00,37.27,37.34,37.22,37.29,22800.0,26.0244,26.0732,25.9894,26.0383,22800.0
2014-12-19 12:00:00,37.29,37.29,37.15,37.18,28200.0,26.0383,26.0383,25.9406,25.9615,28200.0
2014-12-19 12:30:00,37.19,37.31,37.16,37.25,19500.0,25.9685,26.0523,25.9475,26.0104,19500.0
2014-12-19 13:00:00,37.24,37.28,37.19,37.24,21500.0,26.0034,26.0313,25.9685,26.0034,21500.0
2014-12-19 13:30:00,37.25,37.34,37.19,37.34,15700.0,26.0104,26.0732,25.9685,26.0732,15700.0
2014-12-19 14:00:00,37.33,37.44,37.32,37.39,21700.0,26.0663,26.1431,26.0593,26.1081,21700.0
2014-12-19 14:30:00,37.4,37.62,37.37,37.62,30800.0,26.1151,26.2687,26.0942,26.2687,30800.0
2014-12-19 15:00:00,37.62,37.71,37.58,37.7,68000.0,26.2687,26.3316,26.2408,26.3246,68000.0
2014-12-19 15:30:00,37.71,37.84,37.7,37.74,361300.0,26.3316,26.4224,26.3246,26.3525,361300.0
2014-12-22 09:30:00,37.86,37.86,37.61,37.69,35500.0,26.4363,26.4363,26.2618,26.3176,35500.0
2014-12-22 10:00:00,37.67,37.88,37.59,37.81,100900.0,26.3037,26.4503,26.2478,26.4014,100900.0
2014-12-22 10:30:00,37.76,37.82,37.68,37.77,20000.0,26.3665,26.4084,26.3106,26.3735,20000.0
2014-12-22 11:00:00,37.74,37.78,37.59,37.73,37400.0,26.3525,26.3805,26.2478,26.3456,37400.0
2014-12-22 11:30:00,37.74,37.76,37.67,37.68,24600.0,26.3525,26.3665,26.3037,26.3106,24600.0
2014-12-22 12:00:00,37.66,37.7,37.63,37.65,79900.0,26.2967,26.3246,26.2757,26.2897,79900.0
2014-12-22 12:30:00,37.65,37.66,37.58,37.63,49000.0,26.2897,26.2967,26.2408,26.2757,49000.0
2014-12-22 13:00:00,37.63,37.65,37.58,37.59,26500.0,26.2757,26.2897,26.2408,26.2478,26500.0
2014-12-22 13:30:00,37.61,37.61,37.44,37.48,44800.0,26.2618,26.2618,26.1431,26.171,44800.0
2014-12-22 14:00:00,37.48,37.59,37.45,37.47,61800.0,26.171,26.2478,26.15,26.164,61800.0
2014-12-22 14:30:00,37.46,37.54,37.4,37.54,62800.0,26.157,26.2129,26.1151,26.2129,62800.0
2014-12-22 15:00:00,37.55,37.64,37.55,37.61,39700.0,26.2199,26.2827,26.2199,26.2618,39700.0
2014-12-22 15:30:00,37.61,37.65,37.57,37.64,94400.0,26.2618,26.2897,26.2338,26.2827,94400.0
2014-12-23 09:30:00,37.8,37.89,37.63,37.86,40200.0,26.3944,26.4573,26.2757,26.4363,40200.0
2014-12-23 10:00:00,37.8,37.83,37.61,37.68,31900.0,26.3944,26.4154,26.2618,26.3106,31900.0
2014-12-23 10:30:00,37.67,37.71,37.54,37.7,31300.0,26.3037,26.3316,26.2129,26.3246,31300.0
2014-12-23 11:00:00,37.71,37.76,37.63,37.67,23200.0,26.3316,26.3665,26.2757,26.3037,23200.0
2014-12-23 11:30:00,37.68,37.72,37.55,37.62,22800.0,26.3106,26.3386,26.2199,26.2687,22800.0
2014-12-23 12:00:00,37.63,37.76,37.62,37.74,24800.0,26.2757,26.3665,26.2687,26.3525,24800.0
2014-12-23 12:30:00,37.76,37.87,37.76,37.85,16800.0,26.3665,26.4433,26.3665,26.4294,16800.0
2014-12-23 13:00:00,37.86,37.86,37.73,37.78,23200.0,26.4363,26.4363,26.3456,26.3805,23200.0
2014-12-23 13:30:00,37.77,37.81,37.69,37.72,17900.0,26.3735,26.4014,26.3176,26.3386,17900.0
2014-12-23 14:00:00,37.72,37.75,37.67,37.74,18800.0,26.3386,26.3595,26.3037,26.3525,18800.0
2014-12-23 14:30:00,37.75,37.81,37.75,37.8,39800.0,26.3595,26.4014,26.3595,26.3944,39800.0
2014-12-23 15:00:00,37.81,37.81,37.66,37.68,39200.0,26.4014,26.4014,26.2967,26.3106,39200.0
2014-12-23 15:30:00,37.67,37.69,37.63,37.65,120800.0,26.3037,26.3176,26.2757,26.2897,120800.0
2014-12-24 09:30:00,37.61,38.21,37.61,38.02,37700.0,26.2618,26.6807,26.2618,26.5481,37700.0
2014-12-24 10:00:00,38.04,38.24,38.02,38.16,27100.0,26.562,26.7017,26.5481,26.6458,27100.0
2014-12-24 10:30:00,38.15,38.3,38.13,38.23,41700.0,26.6388,26.7436,26.6249,26.6947,41700.0
2014-12-24 11:00:00,38.19,38.31,38.15,38.31,28700.0,26.6668,26.7506,26.6388,26.7506,28700.0
2014-12-24 11:30:00,38.32,38.41,38.23,38.28,25400.0,26.7575,26.8204,26.6947,26.7296,25400.0
2014-12-24 12:00:00,38.29,38.34,38.23,38.24,31000.0,26.7366,26.7715,26.6947,26.7017,31000.0
2014-12-24 12:30:00,38.22,38.31,38.13,38.27,98000.0,26.6877,26.7506,26.6249,26.7226,98000.0
2014-12-26 09:30:00,38.53,38.81,38.31,38.72,35100.0,26.9042,27.0997,26.7506,27.0368,35100.0
2014-12-26 10:00:00,38.73,38.85,38.71,38.84,23800.0,27.0438,27.1276,27.0299,27.1206,23800.0
2014-12-26 10:30:00,38.84,38.96,38.74,38.79,22100.0,27.1206,27.2044,27.0508,27.0857,22100.0
2014-12-26 11:00:00,38.77,38.92,38.76,38.87,14700.0,27.0718,27.1765,27.0648,27.1416,14700.0
2014-12-26 11:30:00,38.87,38.93,38.84,38.92,12800.0,27.1416,27.1835,27.1206,27.1765,12800.0
2014-12-26 12:00:00,38.91,38.99,38.85,38.86,17400.0,27.1695,27.2254,27.1276,27.1346,17400.0
2014-12-26 12:30:00,38.86,38.87,38.79,38.82,13000.0,27.1346,27.1416,27.0857,27.1067,13000.0
2014-12-26 13:00:00,38.82,38.85,38.76,38.76,17600.0,27.1067,27.1276,27.0648,27.0648,17600.0
2014-12-26 13:30:00,38.75,38.78,38.69,38.71,12200.0,27.0578,27.0787,27.0159,27.0299,12200.0
2014-12-26 14:00:00,38.72,38.73,38.64,38.69,14700.0,27.0368,27.0438,26.981,27.0159,14700.0
2014-12-26 14:30:00,38.69,38.79,38.69,38.77,15800.0,27.0159,27.0857,27.0159,27.0718,15800.0
2014-12-26 15:00:00,38.77,38.79,38.58,38.59,32300.0,27.0718,27.0857,26.9391,26.9461,32300.0
2014-12-26 15:30:00,38.58,38.66,38.55,38.6,98900.0,26.9391,26.9949,26.9181,26.953,98900.0
2014-12-29 09:30:00,38.74,39.57,38.53,39.36,123800.0,27.0508,27.6304,26.9042,27.4837,123800.0
2014-12-29 10:00:00,39.39,39.52,39.34,39.36,53000.0,27.5047,27.5955,27.4698,27.4837,53000.0
2014-12-29 10:30:00,39.35,39.52,39.29,39.5,48000.0,27.4767,27.5955,27.4349,27.5815,48000.0
2014-12-29 11:00:00,39.5,39.52,39.35,39.36,61600.0,27.5815,27.5955,27.4767,27.4837,61600.0
2014-12-29 11:30:00,39.37,39.43,39.31,39.38,44700.0,27.4907,27.5326,27.4488,27.4977,44700.0
2014-12-29 12:00:00,39.39,39.5,39.37,39.49,51600.0,27.5047,27.5815,27.4907,27.5745,51600.0
2014-12-29 12:30:00,39.49,39.57,39.49,39.53,53500.0,27.5745,27.6304,27.5745,27.6024,53500.0
2014-12-29 13:00:00,39.53,39.54,39.38,39.42,38700.0,27.6024,27.6094,27.4977,27.5256,38700.0
2014-12-29 13:30:00,39.42,39.61,39.41,39.61,30900.0,27.5256,27.6583,27.5186,27.6583,30900.0
2014-12-29 14:00:00,39.62,39.75,39.56,39.63,70600.0,27.6653,27.7561,27.6234,27.6723,70600.0
2014-12-29 14:30:00,39.64,39.65,39.43,39.51,69000.0,27.6792,27.6862,27.5326,27.5885,69000.0
2014-12-29 15:00:00,39.52,39.74,39.48,39.73,75400.0,27.5955,27.7491,27.5675,27.7421,75400.0
2014-12-29 15:30:00,39.73,39.73,39.59,39.61,188400.0,27.7421,27.7421,27.6443,27.6583,188400.0
2014-12-30 09:30:00,39.56,39.56,39.04,39.18,62600.0,27.6234,27.6234,27.2603,27.358,62600.0
2014-12-30 10:00:00,39.18,39.3,39.17,39.27,40000.0,27.358,27.4418,27.3511,27.4209,40000.0
2014-12-30 10:30:00,39.27,39.3,39.19,39.23,28100.0,27.4209,27.4418,27.365,27.393,28100.0
2014-12-30 11:00:00,39.23,39.27,38.95,39.1,37000.0,27.393,27.4209,27.1974,27.3022,37000.0
2014-12-30 11:30:00,39.1,39.24,39.04,39.21,25500.0,27.3022,27.3999,27.2603,27.379,25500.0
2014-12-30 12:00:00,39.19,39.3,39.17,39.3,28800.0,27.365,27.4418,27.3511,27.4418,28800.0
2014-12-30 12:30:00,39.3,39.31,39.23,39.25,18900.0,27.4418,27.4488,27.393,27.4069,18900.0
2014-12-30 13:00:00,39.24,39.24,39.02,39.04,22800.0,27.3999,27.3999,27.2463,27.2603,22800.0
2014-12-30 13:30:00,39.04,39.07,38.94,38.95,26200.0,27.2603,27.2812,27.1905,27.1974,26200.0
2014-12-30 14:00:00,38.95,38.97,38.9,38.97,34900.0,27.1974,27.2114,27.1625,27.2114,34900.0
2014-12-30 14:30:00,38.97,39.15,38.97,39.05,42600.0,27.2114,27.3371,27.2114,27.2673,42600.0
2014-12-30 15:00:00,39.04,39.1,38.98,38.98,33600.0,27.2603,27.3022,27.2184,27.2184,33600.0
2014-12-30 15:30:00,38.98,38.99,38.87,38.87,95900.0,27.2184,27.2254,27.1416,27.1416,95900.0
2014-12-31 09:30:00,38.96,39.04,38.86,38.97,39600.0,27.2044,27.2603,27.1346,27.2114,39600.0
2014-12-31 10:00:00,38.98,39.09,38.84,38.97,23700.0,27.2184,27.2952,27.1206,27.2114,23700.0
2014-12-31 10:30:00,38.97,39.2,38.97,39.12,36100.0,27.2114,27.372,27.2114,27.3161,36100.0
2014-12-31 11:00:00,39.09,39.17,39.09,39.09,24900.0,27.2952,27.3511,27.2952,27.2952,24900.0
2014-12-31 11:30:00,39.09,39.09,38.96,39.02,23100.0,27.2952,27.2952,27.2044,27.2463,23100.0
2014-12-31 12:00:00,39.03,39.05,38.78,38.84,28600.0,27.2533,27.2673,27.0787,27.1206,28600.0
2014-12-31 12:30:00,38.84,38.87,38.73,38.75,18200.0,27.1206,27.1416,27.0438,27.0578,18200.0
2014-12-31 13:00:00,38.76,38.86,38.7,38.72,24400.0,27.0648,27.1346,27.0229,27.0368,24400.0
2014-12-31 13:30:00,38.73,38.75,38.56,38.57,21700.0,27.0438,27.0578,26.9251,26.9321,21700.0
2014-12-31 14:00:00,38.59,38.62,38.44,38.47,52300.0,26.9461,26.967,26.8413,26.8623,52300.0
2014-12-31 14:30:00,38.48,38.5,38.27,38.33,70000.0,26.8693,26.8832,26.7226,26.7645,70000.0
2014-12-31 15:00:00,38.32,38.39,38.28,38.35,40400.0,26.7575,26.8064,26.7296,26.7785,40400.0
2014-12-31 15:30:00,38.35,38.36,37.89,37.98,253100.0,26.7785,26.7855,26.4573,26.5201,253100.0
2015-01-02 09:30:00,38.12,38.33,37.95,38.16,90300.0,26.6179,26.7645,26.4992,26.6458,90300.0
2015-01-02 10:00:00,38.15,38.35,38.05,38.31,52500.0,26.6388,26.7785,26.569,26.7506,52500.0
2015-01-02 10:30:00,38.31,38.33,38.04,38.09,75700.0,26.7506,26.7645,26.562,26.5969,75700.0
2015-01-02 11:00:00,38.07,38.09,37.9,37.91,51400.0,26.583,26.5969,26.4643,26.4712,51400.0
2015-01-02 11:30:00,37.9,37.96,37.72,37.81,60400.0,26.4643,26.5062,26.3386,26.4014,60400.0
2015-01-02 12:00:00,37.81,37.91,37.66,37.68,46600.0,26.4014,26.4712,26.2967,26.3106,46600.0
2015-01-02 12:30:00,37.7,37.86,37.67,37.74,60900.0,26.3246,26.4363,26.3037,26.3525,60900.0
2015-01-02 13:00:00,37.75,37.81,37.57,37.57,38000.0,26.3595,26.4014,26.2338,26.2338,38000.0
2015-01-02 13:30:00,37.56,37.74,37.52,37.71,34000.0,26.2269,26.3525,26.1989,26.3316,34000.0
2015-01-02 14:00:00,37.69,37.78,37.64,37.69,53300.0,26.3176,26.3805,26.2827,26.3176,53300.0
2015-01-02 14:30:00,37.7,37.82,37.66,37.75,70000.0,26.3246,26.4084,26.2967,26.3595,70000.0
2015-01-02 15:00:00,37.75,37.8,37.67,37.8,50100.0,26.3595,26.3944,26.3037,26.3944,50100.0
2015-01-02 15:30:00,37.8,38.08,37.79,38.02,156200.0,26.3944,26.59,26.3875,26.5481,156200.0
2015-01-05 09:30:00,37.84,37.97,37.46,37.47,47500.0,26.4224,26.5131,26.157,26.164,47500.0
2015-01-05 10:00:00,37.45,37.52,37.36,37.47,72600.0,26.15,26.1989,26.0872,26.164,72600.0
2015-01-05 10:30:00,37.48,37.48,37.24,37.32,74400.0,26.171,26.171,26.0034,26.0593,74400.0
2015-01-05 11:00:00,37.31,37.4,37.08,37.09,68200.0,26.0523,26.1151,25.8917,25.8987,68200.0
2015-01-05 11:30:00,37.09,37.36,37.09,37.31,63400.0,25.8987,26.0872,25.8987,26.0523,63400.0
2015-01-05 12:00:00,37.31,37.34,37.08,37.09,67600.0,26.0523,26.0732,25.8917,25.8987,67600.0
2015-01-05 12:30:00,37.08,37.2,37.03,37.16,37800.0,25.8917,25.9755,25.8568,25.9475,37800.0
2015-01-05 13:00:00,37.17,37.25,37.13,37.16,51100.0,25.9545,26.0104,25.9266,25.9475,51100.0
2015-01-05 13:30:00,37.16,37.28,37.15,37.24,58800.0,25.9475,26.0313,25.9406,26.0034,58800.0
2015-01-05 14:00:00,37.23,37.23,37.06,37.14,105900.0,25.9964,25.9964,25.8777,25.9336,105900.0
2015-01-05 14:30:00,37.15,37.18,37.03,37.03,67600.0,25.9406,25.9615,25.8568,25.8568,67600.0
2015-01-05 15:00:00,37.01,37.14,36.88,36.94,159200.0,25.8428,25.9336,25.752,25.7939,159200.0
2015-01-05 15:30:00,36.93,37.2,36.92,37.11,228000.0,25.7869,25.9755,25.78,25.9126,228000.0
2015-01-06 09:30:00,37.23,37.36,37.08,37.1,108500.0,25.9964,26.0872,25.8917,25.9057,108500.0
2015-01-06 10:00:00,37.14,37.42,37.07,37.23,117600.0,25.9336,26.1291,25.8847,25.9964,117600.0
2015-01-06 10:30:00,37.21,37.25,37.03,37.04,92600.0,25.9825,26.0104,25.8568,25.8638,92600.0
2015-01-06 11:00:00,37.02,37.02,36.79,36.83,240500.0,25.8498,25.8498,25.6892,25.7171,240500.0
2015-01-06 11:30:00,36.83,36.85,36.56,36.57,146200.0,25.7171,25.7311,25.5286,25.5356,146200.0
2015-01-06 12:00:00,36.57,36.64,36.5,36.63,62000.0,25.5356,25.5844,25.4867,25.5775,62000.0
2015-01-06 12:30:00,36.63,36.73,36.58,36.65,45100.0,25.5775,25.6473,25.5426,25.5914,45100.0
2015-01-06 13:00:00,36.66,36.69,36.38,36.44,91500.0,25.5984,25.6194,25.4029,25.4448,91500.0
2015-01-06 13:30:00,36.43,36.54,36.32,36.46,92500.0,25.4378,25.5146,25.361,25.4588,92500.0
2015-01-06 14:00:00,36.46,36.51,36.36,36.46,86300.0,25.4588,25.4937,25.3889,25.4588,86300.0
2015-01-06 14:30:00,36.47,36.76,36.45,36.68,76100.0,25.4657,25.6682,25.4518,25.6124,76100.0
2015-01-06 15:00:00,36.68,36.68,36.44,36.53,141600.0,25.6124,25.6124,25.4448,25.5076,141600.0
2015-01-06 15:30:00,36.53,36.57,36.36,36.39,257300.0,25.5076,25.5356,25.3889,25.4099,257300.0
2015-01-07 09:30:00,36.66,36.8,36.44,36.69,66300.0,25.5984,25.6962,25.4448,25.6194,66300.0
2015-01-07 10:00:00,36.69,36.69,36.55,36.59,89900.0,25.6194,25.6194,25.5216,25.5495,89900.0
2015-01-07 10:30:00,36.59,36.6,36.42,36.48,94000.0,25.5495,25.5565,25.4308,25.4727,94000.0
2015-01-07 11:00:00,36.49,36.55,36.3,36.38,44500.0,25.4797,25.5216,25.347,25.4029,44500.0
2015-01-07 11:30:00,36.37,36.76,36.37,36.73,45900.0,25.3959,25.6682,25.3959,25.6473,45900.0
2015-01-07 12:00:00,36.76,36.86,36.59,36.73,64000.0,25.6682,25.7381,25.5495,25.6473,64000.0
2015-01-07 12:30:00,36.75,36.77,36.67,36.69,39500.0,25.6613,25.6752,25.6054,25.6194,39500.0
2015-01-07 13:00:00,36.7,36.71,36.56,36.61,41200.0,25.6263,25.6333,25.5286,25.5635,41200.0
2015-01-07 13:30:00,36.61,36.7,36.54,36.63,81200.0,25.5635,25.6263,25.5146,25.5775,81200.0
2015-01-07 14:00:00,36.63,36.65,36.44,36.56,104600.0,25.5775,25.5914,25.4448,25.5286,104600.0
2015-01-07 14:30:00,36.56,36.67,36.5,36.52,73300.0,25.5286,25.6054,25.4867,25.5007,73300.0
2015-01-07 15:00:00,36.53,36.59,36.44,36.52,95900.0,25.5076,25.5495,25.4448,25.5007,95900.0
2015-01-07 15:30:00,36.52,36.6,36.48,36.59,260900.0,25.5007,25.5565,25.4727,25.5495,260900.0
2015-01-08 09:30:00,36.88,37.01,36.7,36.98,141900.0,25.752,25.8428,25.6263,25.8219,141900.0
2015-01-08 10:00:00,37.0,37.19,36.96,37.1,84100.0,25.8358,25.9685,25.8079,25.9057,84100.0
2015-01-08 10:30:00,37.11,37.13,37.06,37.12,67200.0,25.9126,25.9266,25.8777,25.9196,67200.0
2015-01-08 11:00:00,37.12,37.2,37.07,37.12,79400.0,25.9196,25.9755,25.8847,25.9196,79400.0
2015-01-08 11:30:00,37.12,37.13,36.96,36.99,111800.0,25.9196,25.9266,25.8079,25.8288,111800.0
2015-01-08 12:00:00,37.0,37.0,36.91,36.95,57000.0,25.8358,25.8358,25.773,25.8009,57000.0
2015-01-08 12:30:00,36.95,37.09,36.95,37.06,32600.0,25.8009,25.8987,25.8009,25.8777,32600.0
2015-01-08 13:00:00,37.06,37.18,37.01,37.16,18600.0,25.8777,25.9615,25.8428,25.9475,18600.0
2015-01-08 13:30:00,37.16,37.22,37.04,37.07,43300.0,25.9475,25.9894,25.8638,25.8847,43300.0
2015-01-08 14:00:00,37.07,37.21,37.07,37.2,49900.0,25.8847,25.9825,25.8847,25.9755,49900.0
2015-01-08 14:30:00,37.21,37.26,37.09,37.14,103100.0,25.9825,26.0174,25.8987,25.9336,103100.0
2015-01-08 15:00:00,37.15,37.18,37.05,37.18,159300.0,25.9406,25.9615,25.8707,25.9615,159300.0
2015-01-08 15:30:00,37.18,37.19,36.99,37.14,382300.0,25.9615,25.9685,25.8288,25.9336,382300.0
2015-01-09 09:30:00,37.27,37.32,37.05,37.08,118600.0,26.0244,26.0593,25.8707,25.8917,118600.0
2015-01-09 10:00:00,37.06,37.17,37.05,37.05,65300.0,25.8777,25.9545,25.8707,25.8707,65300.0
2015-01-09 10:30:00,37.04,37.11,36.89,36.99,77100.0,25.8638,25.9126,25.759,25.8288,77100.0
2015-01-09 11:00:00,36.97,36.97,36.66,36.68,81700.0,25.8149,25.8149,25.5984,25.6124,81700.0
2015-01-09 11:30:00,36.67,36.94,36.64,36.94,33900.0,25.6054,25.7939,25.5844,25.7939,33900.0
2015-01-09 12:00:00,36.94,37.01,36.94,36.98,35100.0,25.7939,25.8428,25.7939,25.8219,35100.0
2015-01-09 12:30:00,36.99,37.08,36.94,37.02,32400.0,25.8288,25.8917,25.7939,25.8498,32400.0
2015-01-09 13:00:00,37.03,37.25,37.01,37.22,105200.0,25.8568,26.0104,25.8428,25.9894,105200.0
2015-01-09 13:30:00,37.23,37.25,37.13,37.17,31400.0,25.9964,26.0104,25.9266,25.9545,31400.0
2015-01-09 14:00:00,37.16,37.16,36.97,36.98,61900.0,25.9475,25.9475,25.8149,25.8219,61900.0
2015-01-09 14:30:00,36.97,37.08,36.95,37.05,52200.0,25.8149,25.8917,25.8009,25.8707,52200.0
2015-01-09 15:00:00,37.07,37.14,37.02,37.04,74900.0,25.8847,25.9336,25.8498,25.8638,74900.0
2015-01-09 15:30:00,37.04,37.1,36.93,36.95,101800.0,25.8638,25.9057,25.7869,25.8009,101800.0
2015-01-12 09:30:00,37.09,37.11,36.62,36.71,43200.0,25.8987,25.9126,25.5705,25.6333,43200.0
2015-01-12 10:00:00,36.71,36.84,36.65,36.8,64200.0,25.6333,25.7241,25.5914,25.6962,64200.0
2015-01-12 10:30:00,36.79,37.02,36.76,37.0,88600.0,25.6892,25.8498,25.6682,25.8358,88600.0
2015-01-12 11:00:00,37.0,37.04,36.92,36.94,52100.0,25.8358,25.8638,25.78,25.7939,52100.0
2015-01-12 11:30:00,36.95,36.96,36.76,36.86,50000.0,25.8009,25.8079,25.6682,25.7381,50000.0
2015-01-12 12:00:00,36.86,36.93,36.83,36.91,22800.0,25.7381,25.7869,25.7171,25.773,22800.0
2015-01-12 12:30:00,36.92,36.93,36.81,36.81,18400.0,25.78,25.7869,25.7032,25.7032,18400.0
2015-01-12 13:00:00,36.82,36.9,36.8,36.83,34100.0,25.7101,25.766,25.6962,25.7171,34100.0
2015-01-12 13:30:00,36.83,36.92,36.83,36.92,28100.0,25.7171,25.78,25.7171,25.78,28100.0
2015-01-12 14:00:00,36.92,36.98,36.86,36.86,43800.0,25.78,25.8219,25.7381,25.7381,43800.0
2015-01-12 14:30:00,36.86,37.0,36.85,37.0,39300.0,25.7381,25.8358,25.7311,25.8358,39300.0
2015-01-12 15:00:00,37.01,37.08,36.98,36.99,55900.0,25.8428,25.8917,25.8219,25.8288,55900.0
2015-01-12 15:30:00,37.0,37.04,36.92,36.97,355100.0,25.8358,25.8638,25.78,25.8149,355100.0
2015-01-13 09:30:00,37.23,37.5,37.03,37.5,146400.0,25.9964,26.185,25.8568,26.185,146400.0
2015-01-13 10:00:00,37.53,37.61,37.37,37.39,96700.0,26.2059,26.2618,26.0942,26.1081,96700.0
2015-01-13 10:30:00,37.39,37.44,37.34,37.36,59200.0,26.1081,26.1431,26.0732,26.0872,59200.0
2015-01-13 11:00:00,37.36,37.36,37.23,37.27,35700.0,26.0872,26.0872,25.9964,26.0244,35700.0
2015-01-13 11:30:00,37.29,37.36,37.23,37.25,43900.0,26.0383,26.0872,25.9964,26.0104,43900.0
2015-01-13 12:00:00,37.27,37.27,37.03,37.07,50000.0,26.0244,26.0244,25.8568,25.8847,50000.0
2015-01-13 12:30:00,37.06,37.07,36.99,37.07,23800.0,25.8777,25.8847,25.8288,25.8847,23800.0
2015-01-13 13:00:00,37.07,37.12,36.82,36.88,55000.0,25.8847,25.9196,25.7101,25.752,55000.0
2015-01-13 13:30:00,36.87,36.89,36.57,36.7,40000.0,25.7451,25.759,25.5356,25.6263,40000.0
2015-01-13 14:00:00,36.69,36.69,36.5,36.6,51100.0,25.6194,25.6194,25.4867,25.5565,51100.0
2015-01-13 14:30:00,36.59,36.72,36.42,36.43,119200.0,25.5495,25.6403,25.4308,25.4378,119200.0
2015-01-13 15:00:00,36.43,36.68,36.42,36.59,91000.0,25.4378,25.6124,25.4308,25.5495,91000.0
2015-01-13 15:30:00,36.59,36.9,36.57,36.82,217000.0,25.5495,25.766,25.5356,25.7101,217000.0
2015-01-14 09:30:00,36.52,36.75,36.41,36.51,99800.0,25.5007,25.6613,25.4238,25.4937,99800.0
2015-01-14 10:00:00,36.52,36.76,36.48,36.73,90800.0,25.5007,25.6682,25.4727,25.6473,90800.0
2015-01-14 10:30:00,36.73,36.82,36.63,36.79,19500.0,25.6473,25.7101,25.5775,25.6892,19500.0
2015-01-14 11:00:00,36.77,36.77,36.57,36.66,49300.0,25.6752,25.6752,25.5356,25.5984,49300.0
2015-01-14 11:30:00,36.66,36.76,36.6,36.71,46900.0,25.5984,25.6682,25.5565,25.6333,46900.0
2015-01-14 12:00:00,36.72,36.75,36.58,36.62,11000.0,25.6403,25.6613,25.5426,25.5705,11000.0
2015-01-14 12:30:00,36.65,36.69,36.54,36.59,26700.0,25.5914,25.6194,25.5146,25.5495,26700.0
2015-01-14 13:00:00,36.6,36.62,36.51,36.58,13200.0,25.5565,25.5705,25.4937,25.5426,13200.0
2015-01-14 13:30:00,36.58,36.58,36.43,36.55,28400.0,25.5426,25.5426,25.4378,25.5216,28400.0
2015-01-14 14:00:00,36.54,36.72,36.38,36.69,74700.0,25.5146,25.6403,25.4029,25.6194,74700.0
2015-01-14 14:30:00,36.68,36.78,36.67,36.68,29900.0,25.6124,25.6822,25.6054,25.6124,29900.0
2015-01-14 15:00:00,36.68,36.91,36.68,36.87,41200.0,25.6124,25.773,25.6124,25.7451,41200.0
2015-01-14 15:30:00,36.86,36.92,36.77,36.88,115200.0,25.7381,25.78,25.6752,25.752,115200.0
2015-01-15 09:30:00,37.04,37.17,36.94,37.04,27200.0,25.8638,25.9545,25.7939,25.8638,27200.0
2015-01-15 10:00:00,37.03,37.1,36.88,37.08,23800.0,25.8568,25.9057,25.752,25.8917,23800.0
2015-01-15 10:30:00,37.09,37.22,36.97,37.01,28900.0,25.8987,25.9894,25.8149,25.8428,28900.0
2015-01-15 11:00:00,37.03,37.08,36.92,37.05,42200.0,25.8568,25.8917,25.78,25.8707,42200.0
2015-01-15 11:30:00,37.03,37.22,37.03,37.14,21400.0,25.8568,25.9894,25.8568,25.9336,21400.0
2015-01-15 12:00:00,37.14,37.2,37.09,37.15,25200.0,25.9336,25.9755,25.8987,25.9406,25200.0
2015-01-15 12:30:00,37.15,37.15,37.0,37.08,27800.0,25.9406,25.9406,25.8358,25.8917,27800.0
2015-01-15 13:00:00,37.08,37.13,37.0,37.02,30900.0,25.8917,25.9266,25.8358,25.8498,30900.0
2015-01-15 13:30:00,36.99,37.12,36.96,37.03,47600.0,25.8288,25.9196,25.8079,25.8568,47600.0
2015-01-15 14:00:00,37.03,37.11,36.98,36.98,57600.0,25.8568,25.9126,25.8219,25.8219,57600.0
2015-01-15 14:30:00,36.98,37.14,36.98,37.13,81900.0,25.8219,25.9336,25.8219,25.9266,81900.0
2015-01-15 15:00:00,37.13,37.21,37.04,37.2,108300.0,25.9266,25.9825,25.8638,25.9755,108300.0
2015-01-15 15:30:00,37.2,37.21,37.08,37.15,209000.0,25.9755,25.9825,25.8917,25.9406,209000.0
2015-01-16 09:30:00,37.13,37.47,37.12,37.32,55200.0,25.9266,26.164,25.9196,26.0593,55200.0
2015-01-16 10:00:00,37.32,37.38,37.18,37.32,46900.0,26.0593,26.1012,25.9615,26.0593,46900.0
2015-01-16 10:30:00,37.31,37.44,37.27,37.39,44100.0,26.0523,26.1431,26.0244,26.1081,44100.0
2015-01-16 11:00:00,37.42,37.43,37.27,37.34,29500.0,26.1291,26.1361,26.0244,26.0732,29500.0
2015-01-16 11:30:00,37.35,37.43,37.32,37.38,29200.0,26.0802,26.1361,26.0593,26.1012,29200.0
2015-01-16 12:00:00,37.39,37.46,37.39,37.42,13200.0,26.1081,26.157,26.1081,26.1291,13200.0
2015-01-16 12:30:00,37.41,37.55,37.4,37.5,22000.0,26.1221,26.2199,26.1151,26.185,22000.0
2015-01-16 13:00:00,37.51,37.53,37.39,37.42,12000.0,26.1919,26.2059,26.1081,26.1291,12000.0
2015-01-16 13:30:00,37.43,37.49,37.41,37.49,13300.0,26.1361,26.178,26.1221,26.178,13300.0
2015-01-16 14:00:00,37.49,37.5,37.43,37.46,17100.0,26.178,26.185,26.1361,26.157,17100.0
2015-01-16 14:30:00,37.46,37.46,37.31,37.37,22400.0,26.157,26.157,26.0523,26.0942,22400.0
2015-01-16 15:00:00,37.37,37.44,37.32,37.42,44500.0,26.0942,26.1431,26.0593,26.1291,44500.0
2015-01-16 15:30:00,37.41,37.7,37.41,37.66,96500.0,26.1221,26.3246,26.1221,26.2967,96500.0
2015-01-20 09:30:00,37.66,37.85,37.41,37.53,50700.0,26.2967,26.4294,26.1221,26.2059,50700.0
2015-01-20 10:00:00,37.52,37.67,37.46,37.64,23900.0,26.1989,26.3037,26.157,26.2827,23900.0
2015-01-20 10:30:00,37.63,37.63,37.38,37.43,23600.0,26.2757,26.2757,26.1012,26.1361,23600.0
2015-01-20 11:00:00,37.43,37.52,37.36,37.52,23400.0,26.1361,26.1989,26.0872,26.1989,23400.0
2015-01-20 11:30:00,37.52,37.53,37.3,37.32,18200.0,26.1989,26.2059,26.0453,26.0593,18200.0
2015-01-20 12:00:00,37.32,37.36,37.24,37.32,13000.0,26.0593,26.0872,26.0034,26.0593,13000.0
2015-01-20 12:30:00,37.35,37.41,37.29,37.33,12800.0,26.0802,26.1221,26.0383,26.0663,12800.0
2015-01-20 13:00:00,37.34,37.5,37.33,37.46,19200.0,26.0732,26.185,26.0663,26.157,19200.0
2015-01-20 13:30:00,37.45,37.47,37.38,37.39,12100.0,26.15,26.164,26.1012,26.1081,12100.0
2015-01-20 14:00:00,37.39,37.53,37.39,37.53,23800.0,26.1081,26.2059,26.1081,26.2059,23800.0
2015-01-20 14:30:00,37.54,37.77,37.54,37.73,36600.0,26.2129,26.3735,26.2129,26.3456,36600.0
2015-01-20 15:00:00,37.73,37.81,37.68,37.8,28400.0,26.3456,26.4014,26.3106,26.3944,28400.0
2015-01-20 15:30:00,37.8,37.81,37.62,37.69,129200.0,26.3944,26.4014,26.2687,26.3176,129200.0
2015-01-21 09:30:00,37.7,37.84,37.39,37.79,39800.0,26.3246,26.4224,26.1081,26.3875,39800.0
2015-01-21 10:00:00,37.81,37.85,37.58,37.64,36400.0,26.4014,26.4294,26.2408,26.2827,36400.0
2015-01-21 10:30:00,37.64,37.84,37.51,37.79,31600.0,26.2827,26.4224,26.1919,26.3875,31600.0
2015-01-21 11:00:00,37.8,37.85,37.72,37.77,39700.0,26.3944,26.4294,26.3386,26.3735,39700.0
2015-01-21 11:30:00,37.78,37.95,37.76,37.92,46600.0,26.3805,26.4992,26.3665,26.4782,46600.0
2015-01-21 12:00:00,37.91,37.96,37.81,37.83,35600.0,26.4712,26.5062,26.4014,26.4154,35600.0
2015-01-21 12:30:00,37.85,37.88,37.71,37.79,136600.0,26.4294,26.4503,26.3316,26.3875,136600.0
2015-01-21 13:00:00,37.78,37.85,37.76,37.77,46000.0,26.3805,26.4294,26.3665,26.3735,46000.0
2015-01-21 13:30:00,37.76,37.82,37.73,37.77,32800.0,26.3665,26.4084,26.3456,26.3735,32800.0
2015-01-21 14:00:00,37.77,37.86,37.74,37.81,24300.0,26.3735,26.4363,26.3525,26.4014,24300.0
2015-01-21 14:30:00,37.83,37.88,37.68,37.88,20700.0,26.4154,26.4503,26.3106,26.4503,20700.0
2015-01-21 15:00:00,37.89,37.91,37.79,37.88,33100.0,26.4573,26.4712,26.3875,26.4503,33100.0
2015-01-21 15:30:00,37.89,38.09,37.87,38.06,86100.0,26.4573,26.5969,26.4433,26.576,86100.0
2015-01-22 09:30:00,38.35,38.41,37.86,38.05,51900.0,26.7785,26.8204,26.4363,26.569,51900.0
2015-01-22 10:00:00,38.03,38.29,37.89,38.25,42100.0,26.555,26.7366,26.4573,26.7087,42100.0
2015-01-22 10:30:00,38.26,38.39,38.15,38.3,47100.0,26.7156,26.8064,26.6388,26.7436,47100.0
2015-01-22 11:00:00,38.32,38.32,38.09,38.17,21800.0,26.7575,26.7575,26.5969,26.6528,21800.0
2015-01-22 11:30:00,38.17,38.18,38.05,38.09,31800.0,26.6528,26.6598,26.569,26.5969,31800.0
2015-01-22 12:00:00,38.09,38.26,38.06,38.25,44300.0,26.5969,26.7156,26.576,26.7087,44300.0
2015-01-22 12:30:00,38.24,38.24,38.11,38.13,25900.0,26.7017,26.7017,26.6109,26.6249,25900.0
2015-01-22 13:00:00,38.14,38.22,38.13,38.22,30900.0,26.6318,26.6877,26.6249,26.6877,30900.0
2015-01-22 13:30:00,38.21,38.25,38.13,38.16,31400.0,26.6807,26.7087,26.6249,26.6458,31400.0
2015-01-22 14:00:00,38.17,38.24,38.15,38.17,23600.0,26.6528,26.7017,26.6388,26.6528,23600.0
2015-01-22 14:30:00,38.17,38.41,38.17,38.38,32100.0,26.6528,26.8204,26.6528,26.7994,32100.0
2015-01-22 15:00:00,38.39,38.43,38.35,38.41,32500.0,26.8064,26.8343,26.7785,26.8204,32500.0
2015-01-22 15:30:00,38.41,38.49,38.34,38.48,187600.0,26.8204,26.8762,26.7715,26.8693,187600.0
2015-01-23 09:30:00,38.5,38.61,38.21,38.28,55800.0,26.8832,26.96,26.6807,26.7296,55800.0
2015-01-23 10:00:00,38.27,38.36,38.24,38.29,28100.0,26.7226,26.7855,26.7017,26.7366,28100.0
2015-01-23 10:30:00,38.29,38.34,38.14,38.28,43000.0,26.7366,26.7715,26.6318,26.7296,43000.0
2015-01-23 11:00:00,38.27,38.3,38.15,38.26,55800.0,26.7226,26.7436,26.6388,26.7156,55800.0
2015-01-23 11:30:00,38.25,38.28,38.15,38.17,15600.0,26.7087,26.7296,26.6388,26.6528,15600.0
2015-01-23 12:00:00,38.19,38.25,38.18,38.23,29900.0,26.6668,26.7087,26.6598,26.6947,29900.0
2015-01-23 12:30:00,38.24,38.29,38.21,38.24,26500.0,26.7017,26.7366,26.6807,26.7017,26500.0
2015-01-23 13:00:00,38.25,38.25,38.15,38.23,20800.0,26.7087,26.7087,26.6388,26.6947,20800.0
2015-01-23 13:30:00,38.23,38.28,38.19,38.24,22200.0,26.6947,26.7296,26.6668,26.7017,22200.0
2015-01-23 14:00:00,38.23,38.25,38.15,38.18,21700.0,26.6947,26.7087,26.6388,26.6598,21700.0
2015-01-23 14:30:00,38.18,38.18,38.01,38.06,86900.0,26.6598,26.6598,26.5411,26.576,86900.0
2015-01-23 15:00:00,38.07,38.09,37.96,37.97,96000.0,26.583,26.5969,26.5062,26.5131,96000.0
2015-01-23 15:30:00,37.97,37.97,37.76,37.83,305400.0,26.5131,26.5131,26.3665,26.4154,305400.0
2015-01-26 09:30:00,37.75,37.94,37.33,37.42,94200.0,26.3595,26.4922,26.0663,26.1291,94200.0
2015-01-26 10:00:00,37.44,37.61,37.2,37.61,245100.0,26.1431,26.2618,25.9755,26.2618,245100.0
2015-01-26 10:30:00,37.6,37.74,37.08,37.34,434200.0,26.2548,26.3525,25.8917,26.0732,434200.0
2015-01-26 11:00:00,37.36,37.59,37.04,37.23,417500.0,26.0872,26.2478,25.8638,25.9964,417500.0
2015-01-26 11:30:00,37.24,37.59,37.23,37.58,60300.0,26.0034,26.2478,25.9964,26.2408,60300.0
2015-01-26 12:00:00,37.58,37.73,37.54,37.7,35700.0,26.2408,26.3456,26.2129,26.3246,35700.0
2015-01-26 12:30:00,37.71,37.72,37.6,37.69,18900.0,26.3316,26.3386,26.2548,26.3176,18900.0
2015-01-26 13:00:00,37.68,37.73,37.6,37.72,20400.0,26.3106,26.3456,26.2548,26.3386,20400.0
2015-01-26 13:30:00,37.72,37.83,37.71,37.8,22300.0,26.3386,26.4154,26.3316,26.3944,22300.0
2015-01-26 14:00:00,37.8,37.81,37.67,37.77,32900.0,26.3944,26.4014,26.3037,26.3735,32900.0
2015-01-26 14:30:00,37.78,37.85,37.78,37.83,22300.0,26.3805,26.4294,26.3805,26.4154,22300.0
2015-01-26 15:00:00,37.84,37.96,37.79,37.94,35500.0,26.4224,26.5062,26.3875,26.4922,35500.0
2015-01-26 15:30:00,37.93,38.07,37.89,38.07,150600.0,26.4852,26.583,26.4573,26.583,150600.0
2015-01-27 09:30:00,37.92,38.35,37.72,38.18,111600.0,26.4782,26.7785,26.3386,26.6598,111600.0
2015-01-27 10:00:00,38.18,38.3,38.1,38.12,41300.0,26.6598,26.7436,26.6039,26.6179,41300.0
2015-01-27 10:30:00,38.1,38.1,37.91,38.02,30700.0,26.6039,26.6039,26.4712,26.5481,30700.0
2015-01-27 11:00:00,38.02,38.05,37.95,38.0,20400.0,26.5481,26.569,26.4992,26.5341,20400.0
2015-01-27 11:30:00,38.01,38.21,38.01,38.15,22900.0,26.5411,26.6807,26.5411,26.6388,22900.0
2015-01-27 12:00:00,38.13,38.24,38.12,38.24,21000.0,26.6249,26.7017,26.6179,26.7017,21000.0
2015-01-27 12:30:00,38.23,38.25,38.16,38.21,18200.0,26.6947,26.7087,26.6458,26.6807,18200.0
2015-01-27 13:00:00,38.23,38.27,38.16,38.22,18900.0,26.6947,26.7226,26.6458,26.6877,18900.0
2015-01-27 13:30:00,38.22,38.26,38.11,38.17,15700.0,26.6877,26.7156,26.6109,26.6528,15700.0
2015-01-27 14:00:00,38.17,38.21,38.14,38.16,29500.0,26.6528,26.6807,26.6318,26.6458,29500.0
2015-01-27 14:30:00,38.15,38.16,37.95,37.95,29900.0,26.6388,26.6458,26.4992,26.4992,29900.0
2015-01-27 15:00:00,37.97,38.01,37.94,37.97,39400.0,26.5131,26.5411,26.4922,26.5131,39400.0
2015-01-27 15:30:00,37.96,38.13,37.96,38.08,133500.0,26.5062,26.6249,26.5062,26.59,133500.0
2015-01-28 09:30:00,38.14,38.35,38.01,38.25,39800.0,26.6318,26.7785,26.5411,26.7087,39800.0
2015-01-28 10:00:00,38.26,38.42,38.26,38.28,26200.0,26.7156,26.8274,26.7156,26.7296,26200.0
2015-01-28 10:30:00,38.25,38.29,37.82,37.88,16800.0,26.7087,26.7366,26.4084,26.4503,16800.0
2015-01-28 11:00:00,37.89,37.99,37.83,37.9,12300.0,26.4573,26.5271,26.4154,26.4643,12300.0
2015-01-28 11:30:00,37.9,38.1,37.89,37.97,10300.0,26.4643,26.6039,26.4573,26.5131,10300.0
2015-01-28 12:00:00,38.0,38.05,37.93,38.03,8700.0,26.5341,26.569,26.4852,26.555,8700.0
2015-01-28 12:30:00,38.04,38.05,37.97,38.01,8500.0,26.562,26.569,26.5131,26.5411,8500.0
2015-01-28 13:00:00,38.01,38.02,37.87,37.87,10800.0,26.5411,26.5481,26.4433,26.4433,10800.0
2015-01-28 13:30:00,37.88,37.98,37.78,37.78,15200.0,26.4503,26.5201,26.3805,26.3805,15200.0
2015-01-28 14:00:00,37.82,37.98,37.76,37.76,24800.0,26.4084,26.5201,26.3665,26.3665,24800.0
2015-01-28 14:30:00,37.76,37.86,37.71,37.79,33300.0,26.3665,26.4363,26.3316,26.3875,33300.0
2015-01-28 15:00:00,37.8,37.87,37.56,37.61,28800.0,26.3944,26.4433,26.2269,26.2618,28800.0
2015-01-28 15:30:00,37.62,37.63,37.35,37.45,116500.0,26.2687,26.2757,26.0802,26.15,116500.0
2015-01-29 09:30:00,37.66,37.74,37.29,37.34,66100.0,26.2967,26.3525,26.0383,26.0732,66100.0
2015-01-29 10:00:00,37.33,37.54,37.23,37.36,34800.0,26.0663,26.2129,25.9964,26.0872,34800.0
2015-01-29 10:30:00,37.37,37.39,37.11,37.27,52700.0,26.0942,26.1081,25.9126,26.0244,52700.0
2015-01-29 11:00:00,37.26,37.43,37.15,37.41,53200.0,26.0174,26.1361,25.9406,26.1221,53200.0
2015-01-29 11:30:00,37.42,37.51,37.39,37.46,25000.0,26.1291,26.1919,26.1081,26.157,25000.0
2015-01-29 12:00:00,37.45,37.62,37.45,37.51,25400.0,26.15,26.2687,26.15,26.1919,25400.0
2015-01-29 12:30:00,37.52,37.54,37.38,37.44,13800.0,26.1989,26.2129,26.1012,26.1431,13800.0
2015-01-29 13:00:00,37.43,37.5,37.37,37.48,58700.0,26.1361,26.185,26.0942,26.171,58700.0
2015-01-29 13:30:00,37.49,37.63,37.42,37.58,113000.0,26.178,26.2757,26.1291,26.2408,113000.0
2015-01-29 14:00:00,37.58,37.61,37.51,37.59,24800.0,26.2408,26.2618,26.1919,26.2478,24800.0
2015-01-29 14:30:00,37.6,37.7,37.53,37.57,42700.0,26.2548,26.3246,26.2059,26.2338,42700.0
2015-01-29 15:00:00,37.57,37.8,37.52,37.76,57000.0,26.2338,26.3944,26.1989,26.3665,57000.0
2015-01-29 15:30:00,37.77,37.86,37.7,37.78,145700.0,26.3735,26.4363,26.3246,26.3805,145700.0
2015-01-30 09:30:00,37.69,37.69,37.38,37.5,31700.0,26.3176,26.3176,26.1012,26.185,31700.0
2015-01-30 10:00:00,37.48,37.55,37.35,37.38,29500.0,26.171,26.2199,26.0802,26.1012,29500.0
2015-01-30 10:30:00,37.37,37.42,37.23,37.3,22500.0,26.0942,26.1291,25.9964,26.0453,22500.0
2015-01-30 11:00:00,37.31,37.38,37.1,37.22,23800.0,26.0523,26.1012,25.9057,25.9894,23800.0
2015-01-30 11:30:00,37.22,37.42,37.15,37.41,24400.0,25.9894,26.1291,25.9406,26.1221,24400.0
2015-01-30 12:00:00,37.44,37.72,37.43,37.66,30600.0,26.1431,26.3386,26.1361,26.2967,30600.0
2015-01-30 12:30:00,37.66,37.7,37.41,37.42,39000.0,26.2967,26.3246,26.1221,26.1291,39000.0
2015-01-30 13:00:00,37.44,37.49,37.34,37.4,19400.0,26.1431,26.178,26.0732,26.1151,19400.0
2015-01-30 13:30:00,37.39,37.53,37.36,37.51,42600.0,26.1081,26.2059,26.0872,26.1919,42600.0
2015-01-30 14:00:00,37.52,37.57,37.35,37.55,40500.0,26.1989,26.2338,26.0802,26.2199,40500.0
2015-01-30 14:30:00,37.58,37.6,37.26,37.28,74100.0,26.2408,26.2548,26.0174,26.0313,74100.0
2015-01-30 15:00:00,37.29,37.36,37.0,37.2,73900.0,26.0383,26.0872,25.8358,25.9755,73900.0
2015-01-30 15:30:00,37.17,37.18,36.96,36.99,527600.0,25.9545,25.9615,25.8079,25.8288,527600.0
2015-02-02 09:30:00,37.21,37.35,37.01,37.18,69600.0,25.9825,26.0802,25.8428,25.9615,69600.0
2015-02-02 10:00:00,37.16,37.19,36.89,37.1,54300.0,25.9475,25.9685,25.759,25.9057,54300.0
2015-02-02 10:30:00,37.09,37.42,37.04,37.35,53800.0,25.8987,26.1291,25.8638,26.0802,53800.0
2015-02-02 11:00:00,37.33,37.51,37.28,37.49,46600.0,26.0663,26.1919,26.0313,26.178,46600.0
2015-02-02 11:30:00,37.48,37.61,37.45,37.54,34700.0,26.171,26.2618,26.15,26.2129,34700.0
2015-02-02 12:00:00,37.53,37.53,37.21,37.24,38500.0,26.2059,26.2059,25.9825,26.0034,38500.0
2015-02-02 12:30:00,37.25,37.33,37.18,37.19,30400.0,26.0104,26.0663,25.9615,25.9685,30400.0
2015-02-02 13:00:00,37.19,37.3,37.09,37.2,24500.0,25.9685,26.0453,25.8987,25.9755,24500.0
2015-02-02 13:30:00,37.22,37.24,36.96,36.97,28700.0,25.9894,26.0034,25.8079,25.8149,28700.0
2015-02-02 14:00:00,36.96,37.21,36.96,37.21,38900.0,25.8079,25.9825,25.8079,25.9825,38900.0
2015-02-02 14:30:00,37.21,37.23,37.01,37.09,40100.0,25.9825,25.9964,25.8428,25.8987,40100.0
2015-02-02 15:00:00,37.08,37.21,37.06,37.17,47700.0,25.8917,25.9825,25.8777,25.9545,47700.0
2015-02-02 15:30:00,37.17,37.57,37.16,37.51,164000.0,25.9545,26.2338,25.9475,26.1919,164000.0
2015-02-03 09:30:00,37.56,37.86,37.48,37.84,102200.0,26.2269,26.4363,26.171,26.4224,102200.0
2015-02-03 10:00:00,37.82,38.01,37.77,37.97,89900.0,26.4084,26.5411,26.3735,26.5131,89900.0
2015-02-03 10:30:00,37.98,38.05,37.86,37.9,70900.0,26.5201,26.569,26.4363,26.4643,70900.0
2015-02-03 11:00:00,37.9,38.09,37.89,37.96,116400.0,26.4643,26.5969,26.4573,26.5062,116400.0
2015-02-03 11:30:00,37.96,38.1,37.95,38.04,48100.0,26.5062,26.6039,26.4992,26.562,48100.0
2015-02-03 12:00:00,38.05,38.07,37.97,38.0,65900.0,26.569,26.583,26.5131,26.5341,65900.0
2015-02-03 12:30:00,38.0,38.15,37.98,38.1,73900.0,26.5341,26.6388,26.5201,26.6039,73900.0
2015-02-03 13:00:00,38.1,38.32,38.09,38.26,64800.0,26.6039,26.7575,26.5969,26.7156,64800.0
2015-02-03 13:30:00,38.26,38.31,38.14,38.2,41500.0,26.7156,26.7506,26.6318,26.6737,41500.0
2015-02-03 14:00:00,38.22,38.24,38.14,38.16,53700.0,26.6877,26.7017,26.6318,26.6458,53700.0
2015-02-03 14:30:00,38.17,38.26,38.13,38.25,76800.0,26.6528,26.7156,26.6249,26.7087,76800.0
2015-02-03 15:00:00,38.27,38.39,38.16,38.35,96300.0,26.7226,26.8064,26.6458,26.7785,96300.0
2015-02-03 15:30:00,38.37,38.6,38.32,38.56,309000.0,26.7924,26.953,26.7575,26.9251,309000.0
2015-02-04 09:30:00,38.23,38.25,37.84,37.89,64100.0,26.6947,26.7087,26.4224,26.4573,64100.0
2015-02-04 10:00:00,37.89,37.96,37.78,37.8,67400.0,26.4573,26.5062,26.3805,26.3944,67400.0
2015-02-04 10:30:00,37.79,37.89,37.71,37.71,66700.0,26.3875,26.4573,26.3316,26.3316,66700.0
2015-02-04 11:00:00,37.71,37.86,37.69,37.75,53700.0,26.3316,26.4363,26.3176,26.3595,53700.0
2015-02-04 11:30:00,37.76,37.87,37.68,37.8,44300.0,26.3665,26.4433,26.3106,26.3944,44300.0
2015-02-04 12:00:00,37.8,37.91,37.76,37.76,39400.0,26.3944,26.4712,26.3665,26.3665,39400.0
2015-02-04 12:30:00,37.76,37.8,37.59,37.61,36900.0,26.3665,26.3944,26.2478,26.2618,36900.0
2015-02-04 13:00:00,37.61,37.61,37.46,37.55,56400.0,26.2618,26.2618,26.157,26.2199,56400.0
2015-02-04 13:30:00,37.54,37.55,37.43,37.45,46700.0,26.2129,26.2199,26.1361,26.15,46700.0
2015-02-04 14:00:00,37.47,37.52,37.35,37.39,60900.0,26.164,26.1989,26.0802,26.1081,60900.0
2015-02-04 14:30:00,37.4,37.4,37.29,37.32,53900.0,26.1151,26.1151,26.0383,26.0593,53900.0
2015-02-04 15:00:00,37.32,37.57,37.31,37.57,95000.0,26.0593,26.2338,26.0523,26.2338,95000.0
2015-02-04 15:30:00,37.58,37.67,37.3,37.46,210200.0,26.2408,26.3037,26.0453,26.157,210200.0
2015-02-05 09:30:00,37.84,37.91,37.1,37.25,97900.0,26.4224,26.4712,25.9057,26.0104,97900.0
2015-02-05 10:00:00,37.25,37.37,37.14,37.18,41700.0,26.0104,26.0942,25.9336,25.9615,41700.0
2015-02-05 10:30:00,37.18,37.23,37.06,37.06,57100.0,25.9615,25.9964,25.8777,25.8777,57100.0
2015-02-05 11:00:00,37.06,37.19,37.04,37.09,56600.0,25.8777,25.9685,25.8638,25.8987,56600.0
2015-02-05 11:30:00,37.1,37.16,37.05,37.1,48000.0,25.9057,25.9475,25.8707,25.9057,48000.0
2015-02-05 12:00:00,37.11,37.11,36.93,36.96,41000.0,25.9126,25.9126,25.7869,25.8079,41000.0
2015-02-05 12:30:00,36.95,36.99,36.85,36.91,71000.0,25.8009,25.8288,25.7311,25.773,71000.0
2015-02-05 13:00:00,36.9,37.07,36.9,37.07,32600.0,25.766,25.8847,25.766,25.8847,32600.0
2015-02-05 13:30:00,37.08,37.09,36.92,36.94,70400.0,25.8917,25.8987,25.78,25.7939,70400.0
2015-02-05 14:00:00,36.93,37.02,36.85,36.88,94200.0,25.7869,25.8498,25.7311,25.752,94200.0
2015-02-05 14:30:00,36.88,36.89,36.65,36.72,99000.0,25.752,25.759,25.5914,25.6403,99000.0
2015-02-05 15:00:00,36.72,36.97,36.72,36.96,77800.0,25.6403,25.8149,25.6403,25.8079,77800.0
2015-02-05 15:30:00,36.97,37.0,36.85,36.91,228100.0,25.8149,25.8358,25.7311,25.773,228100.0
2015-02-06 09:30:00,36.84,36.89,36.39,36.44,61600.0,25.7241,25.759,25.4099,25.4448,61600.0
2015-02-06 10:00:00,36.47,36.48,36.24,36.43,79400.0,25.4657,25.4727,25.3051,25.4378,79400.0
2015-02-06 10:30:00,36.43,36.44,36.29,36.3,51700.0,25.4378,25.4448,25.3401,25.347,51700.0
2015-02-06 11:00:00,36.3,36.31,36.21,36.24,66300.0,25.347,25.354,25.2842,25.3051,66300.0
2015-02-06 11:30:00,36.24,36.26,36.14,36.17,36400.0,25.3051,25.3191,25.2353,25.2563,36400.0
2015-02-06 12:00:00,36.17,36.19,35.93,35.94,79100.0,25.2563,25.2702,25.0887,25.0957,79100.0
2015-02-06 12:30:00,35.94,35.98,35.8,35.82,49100.0,25.0957,25.1236,24.9979,25.0119,49100.0
2015-02-06 13:00:00,35.82,35.83,35.62,35.65,80400.0,25.0119,25.0189,24.8722,24.8932,80400.0
2015-02-06 13:30:00,35.65,35.66,35.51,35.53,77400.0,24.8932,24.9001,24.7954,24.8094,77400.0
2015-02-06 14:00:00,35.53,35.59,35.5,35.56,47100.0,24.8094,24.8513,24.7884,24.8303,47100.0
2015-02-06 14:30:00,35.55,35.57,35.36,35.37,66900.0,24.8233,24.8373,24.6907,24.6977,66900.0
2015-02-06 15:00:00,35.37,35.39,35.18,35.22,103500.0,24.6977,24.7116,24.565,24.5929,103500.0
2015-02-06 15:30:00,35.2,35.5,35.18,35.48,364100.0,24.5789,24.7884,24.565,24.7745,364100.0
2015-02-09 09:30:00,35.31,35.69,35.31,35.62,62400.0,24.6558,24.9211,24.6558,24.8722,62400.0
2015-02-09 10:00:00,35.62,35.67,35.4,35.4,50800.0,24.8722,24.9071,24.7186,24.7186,50800.0
2015-02-09 10:30:00,35.39,35.45,35.32,35.33,64600.0,24.7116,24.7535,24.6627,24.6697,64600.0
2015-02-09 11:00:00,35.33,35.51,35.32,35.43,60700.0,24.6697,24.7954,24.6627,24.7395,60700.0
2015-02-09 11:30:00,35.43,35.46,35.33,35.35,47500.0,24.7395,24.7605,24.6697,24.6837,47500.0
2015-02-09 12:00:00,35.35,35.37,35.18,35.25,40100.0,24.6837,24.6977,24.565,24.6139,40100.0
2015-02-09 12:30:00,35.27,35.34,35.22,35.22,36200.0,24.6278,24.6767,24.5929,24.5929,36200.0
2015-02-09 13:00:00,35.23,35.28,35.13,35.19,104400.0,24.5999,24.6348,24.5301,24.572,104400.0
2015-02-09 13:30:00,35.19,35.19,35.01,35.02,56700.0,24.572,24.572,24.4463,24.4533,56700.0
2015-02-09 14:00:00,35.03,35.05,34.91,34.96,71300.0,24.4602,24.4742,24.3764,24.4114,71300.0
2015-02-09 14:30:00,34.97,35.08,34.95,34.97,75300.0,24.4183,24.4952,24.4044,24.4183,75300.0
2015-02-09 15:00:00,34.97,35.07,34.96,35.07,79800.0,24.4183,24.4882,24.4114,24.4882,79800.0
2015-02-09 15:30:00,35.07,35.18,35.02,35.1,147500.0,24.4882,24.565,24.4533,24.5091,147500.0
2015-02-10 09:30:00,35.14,35.16,34.8,34.86,72700.0,24.5371,24.551,24.2996,24.3415,72700.0
2015-02-10 10:00:00,34.87,34.96,34.83,34.86,70100.0,24.3485,24.4114,24.3206,24.3415,70100.0
2015-02-10 10:30:00,34.86,34.86,34.7,34.85,109900.0,24.3415,24.3415,24.2298,24.3346,109900.0
2015-02-10 11:00:00,34.86,35.06,34.79,34.92,102000.0,24.3415,24.4812,24.2927,24.3834,102000.0
2015-02-10 11:30:00,34.93,34.95,34.71,34.73,92800.0,24.3904,24.4044,24.2368,24.2508,92800.0
2015-02-10 12:00:00,34.72,34.88,34.65,34.86,50900.0,24.2438,24.3555,24.1949,24.3415,50900.0
2015-02-10 12:30:00,34.85,34.9,34.79,34.81,50600.0,24.3346,24.3695,24.2927,24.3066,50600.0
2015-02-10 13:00:00,34.81,34.94,34.77,34.81,49300.0,24.3066,24.3974,24.2787,24.3066,49300.0
2015-02-10 13:30:00,34.81,35.0,34.81,34.89,157900.0,24.3066,24.4393,24.3066,24.3625,157900.0
2015-02-10 14:00:00,34.89,35.09,34.88,35.06,153100.0,24.3625,24.5021,24.3555,24.4812,153100.0
2015-02-10 14:30:00,35.06,35.26,35.01,35.26,130100.0,24.4812,24.6208,24.4463,24.6208,130100.0
2015-02-10 15:00:00,35.26,35.34,35.17,35.34,102300.0,24.6208,24.6767,24.558,24.6767,102300.0
2015-02-10 15:30:00,35.34,35.36,35.23,35.28,272000.0,24.6767,24.6907,24.5999,24.6348,272000.0
2015-02-11 09:30:00,35.1,35.24,34.97,35.17,82800.0,24.5091,24.6069,24.4183,24.558,82800.0
2015-02-11 10:00:00,35.18,35.21,34.9,34.95,39500.0,24.565,24.5859,24.3695,24.4044,39500.0
2015-02-11 10:30:00,34.95,34.95,34.86,34.9,77600.0,24.4044,24.4044,24.3415,24.3695,77600.0
2015-02-11 11:00:00,34.89,35.03,34.81,34.91,82400.0,24.3625,24.4602,24.3066,24.3764,82400.0
2015-02-11 11:30:00,34.9,34.9,34.79,34.86,77800.0,24.3695,24.3695,24.2927,24.3415,77800.0
2015-02-11 12:00:00,34.85,34.98,34.81,34.97,75500.0,24.3346,24.4253,24.3066,24.4183,75500.0
2015-02-11 12:30:00,34.97,35.03,34.86,34.86,150700.0,24.4183,24.4602,24.3415,24.3415,150700.0
2015-02-11 13:00:00,34.87,34.89,34.76,34.8,38200.0,24.3485,24.3625,24.2717,24.2996,38200.0
2015-02-11 13:30:00,34.81,35.08,34.77,34.99,68100.0,24.3066,24.4952,24.2787,24.4323,68100.0
2015-02-11 14:00:00,35.0,35.01,34.71,34.77,52300.0,24.4393,24.4463,24.2368,24.2787,52300.0
2015-02-11 14:30:00,34.76,34.95,34.75,34.94,65900.0,24.2717,24.4044,24.2647,24.3974,65900.0
2015-02-11 15:00:00,34.94,35.0,34.86,34.95,170600.0,24.3974,24.4393,24.3415,24.4044,170600.0
2015-02-11 15:30:00,34.94,34.96,34.79,34.86,266200.0,24.3974,24.4114,24.2927,24.3415,266200.0
2015-02-12 09:30:00,34.93,35.14,34.76,34.99,95100.0,24.3904,24.5371,24.2717,24.4323,95100.0
2015-02-12 10:00:00,35.0,35.01,34.81,34.83,35900.0,24.4393,24.4463,24.3066,24.3206,35900.0
2015-02-12 10:30:00,34.82,34.92,34.82,34.88,122300.0,24.3136,24.3834,24.3136,24.3555,122300.0
2015-02-12 11:00:00,34.88,34.91,34.8,34.84,148600.0,24.3555,24.3764,24.2996,24.3276,148600.0
2015-02-12 11:30:00,34.85,34.87,34.77,34.85,88000.0,24.3346,24.3485,24.2787,24.3346,88000.0
2015-02-12 12:00:00,34.86,34.87,34.78,34.83,43300.0,24.3415,24.3485,24.2857,24.3206,43300.0
2015-02-12 12:30:00,34.84,34.87,34.79,34.82,32800.0,24.3276,24.3485,24.2927,24.3136,32800.0
2015-02-12 13:00:00,34.82,34.86,34.79,34.8,31600.0,24.3136,24.3415,24.2927,24.2996,31600.0
2015-02-12 13:30:00,34.8,34.83,34.76,34.81,33600.0,24.2996,24.3206,24.2717,24.3066,33600.0
2015-02-12 14:00:00,34.82,34.82,34.72,34.73,50500.0,24.3136,24.3136,24.2438,24.2508,50500.0
2015-02-12 14:30:00,34.73,34.8,34.72,34.77,76300.0,24.2508,24.2996,24.2438,24.2787,76300.0
2015-02-12 15:00:00,34.77,34.78,34.65,34.66,67400.0,24.2787,24.2857,24.1949,24.2019,67400.0
2015-02-12 15:30:00,34.66,34.77,34.65,34.7,142400.0,24.2019,24.2787,24.1949,24.2298,142400.0
2015-02-13 09:30:00,34.71,34.74,34.54,34.64,73600.0,24.2368,24.2577,24.1181,24.1879,73600.0
2015-02-13 10:00:00,34.63,34.77,34.58,34.75,50300.0,24.1809,24.2787,24.146,24.2647,50300.0
2015-02-13 10:30:00,34.73,34.75,34.64,34.66,207400.0,24.2508,24.2647,24.1879,24.2019,207400.0
2015-02-13 11:00:00,34.66,34.72,34.66,34.67,101000.0,24.2019,24.2438,24.2019,24.2089,101000.0
2015-02-13 11:30:00,34.68,34.76,34.63,34.69,99400.0,24.2158,24.2717,24.1809,24.2228,99400.0
2015-02-13 12:00:00,34.69,34.72,34.59,34.6,53700.0,24.2228,24.2438,24.153,24.16,53700.0
2015-02-13 12:30:00,34.61,34.63,34.43,34.45,57700.0,24.167,24.1809,24.0413,24.0552,57700.0
2015-02-13 13:00:00,34.44,34.59,34.41,34.57,78900.0,24.0483,24.153,24.0273,24.139,78900.0
2015-02-13 13:30:00,34.56,34.56,34.44,34.49,66800.0,24.1321,24.1321,24.0483,24.0832,66800.0
2015-02-13 14:00:00,34.48,34.51,34.4,34.41,83000.0,24.0762,24.0971,24.0203,24.0273,83000.0
2015-02-13 14:30:00,34.41,34.43,34.3,34.37,46200.0,24.0273,24.0413,23.9505,23.9994,46200.0
2015-02-13 15:00:00,34.37,34.44,34.33,34.43,80800.0,23.9994,24.0483,23.9715,24.0413,80800.0
2015-02-13 15:30:00,34.44,34.55,34.42,34.51,147400.0,24.0483,24.1251,24.0343,24.0971,147400.0
2015-02-17 09:30:00,34.43,34.59,34.3,34.44,148000.0,24.0413,24.153,23.9505,24.0483,148000.0
2015-02-17 10:00:00,34.44,34.58,34.36,34.53,96100.0,24.0483,24.146,23.9924,24.1111,96100.0
2015-02-17 10:30:00,34.53,34.55,34.29,34.29,92700.0,24.1111,24.1251,23.9435,23.9435,92700.0
2015-02-17 11:00:00,34.29,34.45,34.27,34.44,77200.0,23.9435,24.0552,23.9296,24.0483,77200.0
2015-02-17 11:30:00,34.45,34.45,34.13,34.16,67300.0,24.0552,24.0552,23.8318,23.8528,67300.0
2015-02-17 12:00:00,34.17,34.25,34.09,34.2,88000.0,23.8597,23.9156,23.8039,23.8807,88000.0
2015-02-17 12:30:00,34.21,34.23,34.11,34.2,87500.0,23.8877,23.9016,23.8178,23.8807,87500.0
2015-02-17 13:00:00,34.19,34.31,34.16,34.16,49100.0,23.8737,23.9575,23.8528,23.8528,49100.0
2015-02-17 13:30:00,34.17,34.22,34.08,34.08,67900.0,23.8597,23.8946,23.7969,23.7969,67900.0
2015-02-17 14:00:00,34.08,34.15,33.99,34.03,64300.0,23.7969,23.8458,23.734,23.762,64300.0
2015-02-17 14:30:00,34.03,34.09,33.93,33.93,62000.0,23.762,23.8039,23.6921,23.6921,62000.0
2015-02-17 15:00:00,33.94,34.06,33.92,33.93,107800.0,23.6991,23.7829,23.6852,23.6921,107800.0
2015-02-17 15:30:00,33.93,34.06,33.92,34.01,229200.0,23.6921,23.7829,23.6852,23.748,229200.0
2015-02-18 09:30:00,34.0,34.24,33.98,34.15,93400.0,23.741,23.9086,23.7271,23.8458,93400.0
2015-02-18 10:00:00,34.18,34.25,34.09,34.12,173600.0,23.8667,23.9156,23.8039,23.8248,173600.0
2015-02-18 10:30:00,34.13,34.35,34.09,34.35,116100.0,23.8318,23.9854,23.8039,23.9854,116100.0
2015-02-18 11:00:00,34.36,34.56,34.32,34.53,106800.0,23.9924,24.1321,23.9645,24.1111,106800.0
2015-02-18 11:30:00,34.51,34.51,34.35,34.36,54100.0,24.0971,24.0971,23.9854,23.9924,54100.0
2015-02-18 12:00:00,34.34,34.53,34.32,34.49,43100.0,23.9784,24.1111,23.9645,24.0832,43100.0
2015-02-18 12:30:00,34.49,34.54,34.39,34.43,52900.0,24.0832,24.1181,24.0134,24.0413,52900.0
2015-02-18 13:00:00,34.44,34.52,34.4,34.46,45300.0,24.0483,24.1041,24.0203,24.0622,45300.0
2015-02-18 13:30:00,34.47,34.52,34.44,34.48,71400.0,24.0692,24.1041,24.0483,24.0762,71400.0
2015-02-18 14:00:00,34.48,34.97,34.48,34.73,99400.0,24.0762,24.4183,24.0762,24.2508,99400.0
2015-02-18 14:30:00,34.73,34.9,34.73,34.84,49000.0,24.2508,24.3695,24.2508,24.3276,49000.0
2015-02-18 15:00:00,34.84,34.92,34.84,34.91,78700.0,24.3276,24.3834,24.3276,24.3764,78700.0
2015-02-18 15:30:00,34.9,34.9,34.8,34.84,151900.0,24.3695,24.3695,24.2996,24.3276,151900.0
2015-02-19 09:30:00,34.85,34.99,34.77,34.9,88400.0,24.3346,24.4323,24.2787,24.3695,88400.0
2015-02-19 10:00:00,34.89,35.07,34.88,35.0,101200.0,24.3625,24.4882,24.3555,24.4393,101200.0
2015-02-19 10:30:00,35.01,35.01,34.87,34.94,51400.0,24.4463,24.4463,24.3485,24.3974,51400.0
2015-02-19 11:00:00,34.94,34.97,34.85,34.85,33500.0,24.3974,24.4183,24.3346,24.3346,33500.0
2015-02-19 11:30:00,34.84,35.03,34.84,34.9,75400.0,24.3276,24.4602,24.3276,24.3695,75400.0
2015-02-19 12:00:00,34.9,34.9,34.81,34.82,42100.0,24.3695,24.3695,24.3066,24.3136,42100.0
2015-02-19 12:30:00,34.81,34.87,34.78,34.78,41800.0,24.3066,24.3485,24.2857,24.2857,41800.0
2015-02-19 13:00:00,34.8,34.81,34.71,34.72,41500.0,24.2996,24.3066,24.2368,24.2438,41500.0
2015-02-19 13:30:00,34.72,34.88,34.68,34.82,201400.0,24.2438,24.3555,24.2158,24.3136,201400.0
2015-02-19 14:00:00,34.81,34.88,34.79,34.85,38100.0,24.3066,24.3555,24.2927,24.3346,38100.0
2015-02-19 14:30:00,34.85,34.87,34.78,34.87,39700.0,24.3346,24.3485,24.2857,24.3485,39700.0
2015-02-19 15:00:00,34.87,34.9,34.82,34.84,59900.0,24.3485,24.3695,24.3136,24.3276,59900.0
2015-02-19 15:30:00,34.84,34.85,34.71,34.73,128000.0,24.3276,24.3346,24.2368,24.2508,128000.0
2015-02-20 09:30:00,34.66,34.75,34.5,34.52,39000.0,24.2019,24.2647,24.0902,24.1041,39000.0
2015-02-20 10:00:00,34.52,34.58,34.41,34.43,39000.0,24.1041,24.146,24.0273,24.0413,39000.0
2015-02-20 10:30:00,34.4,34.59,34.4,34.52,31400.0,24.0203,24.153,24.0203,24.1041,31400.0
2015-02-20 11:00:00,34.54,34.58,34.37,34.37,41500.0,24.1181,24.146,23.9994,23.9994,41500.0
2015-02-20 11:30:00,34.37,34.42,34.24,34.41,30400.0,23.9994,24.0343,23.9086,24.0273,30400.0
2015-02-20 12:00:00,34.41,34.53,34.38,34.5,55500.0,24.0273,24.1111,24.0064,24.0902,55500.0
2015-02-20 12:30:00,34.5,34.59,34.46,34.54,43900.0,24.0902,24.153,24.0622,24.1181,43900.0
2015-02-20 13:00:00,34.55,34.67,34.54,34.65,29300.0,24.1251,24.2089,24.1181,24.1949,29300.0
2015-02-20 13:30:00,34.65,34.7,34.61,34.67,40800.0,24.1949,24.2298,24.167,24.2089,40800.0
2015-02-20 14:00:00,34.67,34.73,34.64,34.68,37700.0,24.2089,24.2508,24.1879,24.2158,37700.0
2015-02-20 14:30:00,34.67,34.8,34.65,34.8,42200.0,24.2089,24.2996,24.1949,24.2996,42200.0
2015-02-20 15:00:00,34.8,34.88,34.69,34.7,136000.0,24.2996,24.3555,24.2228,24.2298,136000.0
2015-02-20 15:30:00,34.71,34.75,34.66,34.74,134300.0,24.2368,24.2647,24.2019,24.2577,134300.0
2015-02-23 09:30:00,34.75,34.92,34.65,34.68,63900.0,24.2647,24.3834,24.1949,24.2158,63900.0
2015-02-23 10:00:00,34.69,34.76,34.61,34.71,24800.0,24.2228,24.2717,24.167,24.2368,24800.0
2015-02-23 10:30:00,34.71,34.73,34.67,34.71,31600.0,24.2368,24.2508,24.2089,24.2368,31600.0
2015-02-23 11:00:00,34.72,34.73,34.58,34.59,38400.0,24.2438,24.2508,24.146,24.153,38400.0
2015-02-23 11:30:00,34.59,34.72,34.57,34.69,28500.0,24.153,24.2438,24.139,24.2228,28500.0
2015-02-23 12:00:00,34.69,34.76,34.67,34.73,27900.0,24.2228,24.2717,24.2089,24.2508,27900.0
2015-02-23 12:30:00,34.73,34.77,34.62,34.64,27100.0,24.2508,24.2787,24.174,24.1879,27100.0
2015-02-23 13:00:00,34.65,34.65,34.57,34.6,22400.0,24.1949,24.1949,24.139,24.16,22400.0
2015-02-23 13:30:00,34.6,34.65,34.58,34.59,28800.0,24.16,24.1949,24.146,24.153,28800.0
2015-02-23 14:00:00,34.6,34.68,34.59,34.65,33000.0,24.16,24.2158,24.153,24.1949,33000.0
2015-02-23 14:30:00,34.65,34.66,34.57,34.62,50900.0,24.1949,24.2019,24.139,24.174,50900.0
2015-02-23 15:00:00,34.62,34.67,34.59,34.66,48100.0,24.174,24.2089,24.153,24.2019,48100.0
2015-02-23 15:30:00,34.66,34.74,34.65,34.74,139200.0,24.2019,24.2577,24.1949,24.2577,139200.0
2015-02-24 09:30:00,34.74,34.77,34.59,34.67,54100.0,24.2577,24.2787,24.153,24.2089,54100.0
2015-02-24 10:00:00,34.69,34.7,34.49,34.66,106500.0,24.2228,24.2298,24.0832,24.2019,106500.0
2015-02-24 10:30:00,34.65,34.71,34.63,34.65,103700.0,24.1949,24.2368,24.1809,24.1949,103700.0
2015-02-24 11:00:00,34.65,34.74,34.6,34.72,137100.0,24.1949,24.2577,24.16,24.2438,137100.0
2015-02-24 11:30:00,34.72,34.72,34.49,34.53,61000.0,24.2438,24.2438,24.0832,24.1111,61000.0
2015-02-24 12:00:00,34.51,34.57,34.5,34.52,63700.0,24.0971,24.139,24.0902,24.1041,63700.0
2015-02-24 12:30:00,34.53,34.54,34.46,34.51,38800.0,24.1111,24.1181,24.0622,24.0971,38800.0
2015-02-24 13:00:00,34.52,34.56,34.51,34.56,32100.0,24.1041,24.1321,24.0971,24.1321,32100.0
2015-02-24 13:30:00,34.55,34.67,34.53,34.65,40200.0,24.1251,24.2089,24.1111,24.1949,40200.0
2015-02-24 14:00:00,34.66,34.7,34.61,34.63,34500.0,24.2019,24.2298,24.167,24.1809,34500.0
2015-02-24 14:30:00,34.63,34.66,34.57,34.57,48800.0,24.1809,24.2019,24.139,24.139,48800.0
2015-02-24 15:00:00,34.58,34.69,34.57,34.68,69200.0,24.146,24.2228,24.139,24.2158,69200.0
2015-02-24 15:30:00,34.67,34.7,34.53,34.57,146000.0,24.2089,24.2298,24.1111,24.139,146000.0
2015-02-25 09:30:00,34.52,34.63,34.39,34.55,72600.0,24.1041,24.1809,24.0134,24.1251,72600.0
2015-02-25 10:00:00,34.53,34.59,34.38,34.46,33700.0,24.1111,24.153,24.0064,24.0622,33700.0
2015-02-25 10:30:00,34.46,34.53,34.39,34.48,28600.0,24.0622,24.1111,24.0134,24.0762,28600.0
2015-02-25 11:00:00,34.48,34.54,34.45,34.5,35600.0,24.0762,24.1181,24.0552,24.0902,35600.0
2015-02-25 11:30:00,34.5,34.52,34.39,34.39,26600.0,24.0902,24.1041,24.0134,24.0134,26600.0
2015-02-25 12:00:00,34.43,34.59,34.4,34.55,68500.0,24.0413,24.153,24.0203,24.1251,68500.0
2015-02-25 12:30:00,34.54,34.54,34.38,34.38,60700.0,24.1181,24.1181,24.0064,24.0064,60700.0
2015-02-25 13:00:00,34.39,34.43,34.31,34.32,84700.0,24.0134,24.0413,23.9575,23.9645,84700.0
2015-02-25 13:30:00,34.31,34.34,34.28,34.29,43600.0,23.9575,23.9784,23.9365,23.9435,43600.0
2015-02-25 14:00:00,34.29,34.34,34.22,34.25,34300.0,23.9435,23.9784,23.8946,23.9156,34300.0
2015-02-25 14:30:00,34.26,34.27,34.11,34.18,37900.0,23.9226,23.9296,23.8178,23.8667,37900.0
2015-02-25 15:00:00,34.18,34.18,34.07,34.08,45900.0,23.8667,23.8667,23.7899,23.7969,45900.0
2015-02-25 15:30:00,34.08,34.2,34.07,34.19,122400.0,23.7969,23.8807,23.7899,23.8737,122400.0
2015-02-26 09:30:00,34.04,34.12,33.67,33.67,119400.0,23.769,23.8248,23.5106,23.5106,119400.0
2015-02-26 10:00:00,33.64,33.87,33.64,33.87,50700.0,23.4897,23.6503,23.4897,23.6503,50700.0
2015-02-26 10:30:00,33.87,33.91,33.83,33.85,44300.0,23.6503,23.6782,23.6223,23.6363,44300.0
2015-02-26 11:00:00,33.85,33.95,33.85,33.9,36200.0,23.6363,23.7061,23.6363,23.6712,36200.0
2015-02-26 11:30:00,33.9,33.97,33.87,33.89,31500.0,23.6712,23.7201,23.6503,23.6642,31500.0
2015-02-26 12:00:00,33.9,33.92,33.77,33.85,28100.0,23.6712,23.6852,23.5804,23.6363,28100.0
2015-02-26 12:30:00,33.85,33.86,33.79,33.84,36600.0,23.6363,23.6433,23.5944,23.6293,36600.0
2015-02-26 13:00:00,33.85,33.91,33.84,33.87,23100.0,23.6363,23.6782,23.6293,23.6503,23100.0
2015-02-26 13:30:00,33.87,33.9,33.84,33.86,45800.0,23.6503,23.6712,23.6293,23.6433,45800.0
2015-02-26 14:00:00,33.87,33.89,33.82,33.82,32500.0,23.6503,23.6642,23.6153,23.6153,32500.0
2015-02-26 14:30:00,33.82,33.86,33.8,33.83,37300.0,23.6153,23.6433,23.6014,23.6223,37300.0
2015-02-26 15:00:00,33.83,33.84,33.73,33.81,52700.0,23.6223,23.6293,23.5525,23.6084,52700.0
2015-02-26 15:30:00,33.82,33.91,33.8,33.86,142900.0,23.6153,23.6782,23.6014,23.6433,142900.0
2015-02-27 09:30:00,33.85,33.89,33.71,33.74,38000.0,23.6363,23.6642,23.5385,23.5595,38000.0
2015-02-27 10:00:00,33.74,33.87,33.74,33.84,28200.0,23.5595,23.6503,23.5595,23.6293,28200.0
2015-02-27 10:30:00,33.85,34.01,33.84,34.01,34800.0,23.6363,23.748,23.6293,23.748,34800.0
2015-02-27 11:00:00,34.01,34.01,33.88,33.89,21000.0,23.748,23.748,23.6572,23.6642,21000.0
2015-02-27 11:30:00,33.89,34.01,33.88,34.0,26900.0,23.6642,23.748,23.6572,23.741,26900.0
2015-02-27 12:00:00,34.01,34.1,33.97,34.1,37800.0,23.748,23.8109,23.7201,23.8109,37800.0
2015-02-27 12:30:00,34.1,34.11,34.04,34.05,40500.0,23.8109,23.8178,23.769,23.7759,40500.0
2015-02-27 13:00:00,34.06,34.06,33.97,34.0,33000.0,23.7829,23.7829,23.7201,23.741,33000.0
2015-02-27 13:30:00,34.0,34.03,33.98,34.03,57600.0,23.741,23.762,23.7271,23.762,57600.0
2015-02-27 14:00:00,34.03,34.08,34.01,34.04,54700.0,23.762,23.7969,23.748,23.769,54700.0
2015-02-27 14:30:00,34.04,34.05,33.97,33.98,53500.0,23.769,23.7759,23.7201,23.7271,53500.0
2015-02-27 15:00:00,33.99,34.05,33.97,34.02,86400.0,23.734,23.7759,23.7201,23.755,86400.0
2015-02-27 15:30:00,34.02,34.03,33.94,33.98,214700.0,23.755,23.762,23.6991,23.7271,214700.0
2015-03-02 09:30:00,33.73,33.79,33.22,33.23,97400.0,23.5525,23.5944,23.1964,23.2034,97400.0
2015-03-02 10:00:00,33.25,33.38,33.2,33.26,87100.0,23.2173,23.3081,23.1824,23.2243,87100.0
2015-03-02 10:30:00,33.27,33.3,33.08,33.09,72000.0,23.2313,23.2522,23.0986,23.1056,72000.0
2015-03-02 11:00:00,33.09,33.11,32.94,33.02,102000.0,23.1056,23.1196,23.0009,23.0567,102000.0
2015-03-02 11:30:00,33.02,33.13,33.01,33.03,70300.0,23.0567,23.1335,23.0497,23.0637,70300.0
2015-03-02 12:00:00,33.04,33.05,32.87,32.87,45800.0,23.0707,23.0777,22.952,22.952,45800.0
2015-03-02 12:30:00,32.87,33.05,32.83,33.04,76600.0,22.952,23.0777,22.9241,23.0707,76600.0
2015-03-02 13:00:00,33.05,33.15,33.05,33.1,46800.0,23.0777,23.1475,23.0777,23.1126,46800.0
2015-03-02 13:30:00,33.11,33.14,33.03,33.06,50900.0,23.1196,23.1405,23.0637,23.0847,50900.0
2015-03-02 14:00:00,33.05,33.12,33.03,33.04,58400.0,23.0777,23.1266,23.0637,23.0707,58400.0
2015-03-02 14:30:00,33.04,33.13,33.03,33.09,50300.0,23.0707,23.1335,23.0637,23.1056,50300.0
2015-03-02 15:00:00,33.09,33.14,33.01,33.02,58100.0,23.1056,23.1405,23.0497,23.0567,58100.0
2015-03-02 15:30:00,33.01,33.14,33.0,33.06,183600.0,23.0497,23.1405,23.0428,23.0847,183600.0
2015-03-03 09:30:00,33.07,33.22,33.04,33.13,72100.0,23.0916,23.1964,23.0707,23.1335,72100.0
2015-03-03 10:00:00,33.14,33.21,33.06,33.17,73400.0,23.1405,23.1894,23.0847,23.1615,73400.0
2015-03-03 10:30:00,33.17,33.29,33.14,33.27,58600.0,23.1615,23.2453,23.1405,23.2313,58600.0
2015-03-03 11:00:00,33.26,33.43,33.26,33.36,64700.0,23.2243,23.343,23.2243,23.2941,64700.0
2015-03-03 11:30:00,33.35,33.36,33.18,33.35,62100.0,23.2872,23.2941,23.1685,23.2872,62100.0
2015-03-03 12:00:00,33.35,33.35,33.23,33.28,45300.0,23.2872,23.2872,23.2034,23.2383,45300.0
2015-03-03 12:30:00,33.29,33.44,33.29,33.43,38800.0,23.2453,23.35,23.2453,23.343,38800.0
2015-03-03 13:00:00,33.43,33.53,33.42,33.52,56900.0,23.343,23.4128,23.336,23.4059,56900.0
2015-03-03 13:30:00,33.52,33.58,33.45,33.45,81400.0,23.4059,23.4478,23.357,23.357,81400.0
2015-03-03 14:00:00,33.46,33.47,33.42,33.43,64100.0,23.364,23.3709,23.336,23.343,64100.0
2015-03-03 14:30:00,33.43,33.45,33.33,33.34,54800.0,23.343,23.357,23.2732,23.2802,54800.0
2015-03-03 15:00:00,33.34,33.39,33.29,33.39,68300.0,23.2802,23.3151,23.2453,23.3151,68300.0
2015-03-03 15:30:00,33.39,33.44,33.33,33.42,218600.0,23.3151,23.35,23.2732,23.336,218600.0
2015-03-04 09:30:00,33.29,33.32,33.03,33.09,32900.0,23.2453,23.2662,23.0637,23.1056,32900.0
2015-03-04 10:00:00,33.11,33.17,33.05,33.07,43100.0,23.1196,23.1615,23.0777,23.0916,43100.0
2015-03-04 10:30:00,33.04,33.12,33.01,33.05,34700.0,23.0707,23.1266,23.0497,23.0777,34700.0
2015-03-04 11:00:00,33.06,33.16,33.05,33.07,42600.0,23.0847,23.1545,23.0777,23.0916,42600.0
2015-03-04 11:30:00,33.07,33.12,33.01,33.02,20900.0,23.0916,23.1266,23.0497,23.0567,20900.0
2015-03-04 12:00:00,33.01,33.09,32.96,33.08,28700.0,23.0497,23.1056,23.0148,23.0986,28700.0
2015-03-04 12:30:00,33.08,33.15,33.08,33.1,39700.0,23.0986,23.1475,23.0986,23.1126,39700.0
2015-03-04 13:00:00,33.1,33.23,33.05,33.21,100900.0,23.1126,23.2034,23.0777,23.1894,100900.0
2015-03-04 13:30:00,33.22,33.23,33.14,33.15,29200.0,23.1964,23.2034,23.1405,23.1475,29200.0
2015-03-04 14:00:00,33.14,33.21,33.11,33.11,40100.0,23.1405,23.1894,23.1196,23.1196,40100.0
2015-03-04 14:30:00,33.12,33.13,33.06,33.12,43100.0,23.1266,23.1335,23.0847,23.1266,43100.0
2015-03-04 15:00:00,33.12,33.18,33.06,33.17,34800.0,23.1266,23.1685,23.0847,23.1615,34800.0
2015-03-04 15:30:00,33.17,33.2,33.13,33.16,98500.0,23.1615,23.1824,23.1335,23.1545,98500.0
2015-03-05 09:30:00,33.27,33.43,33.06,33.22,45200.0,23.2313,23.343,23.0847,23.1964,45200.0
2015-03-05 10:00:00,33.23,33.42,33.2,33.39,34700.0,23.2034,23.336,23.1824,23.3151,34700.0
2015-03-05 10:30:00,33.4,33.44,33.22,33.35,79900.0,23.3221,23.35,23.1964,23.2872,79900.0
2015-03-05 11:00:00,33.37,33.38,33.22,33.25,54200.0,23.3011,23.3081,23.1964,23.2173,54200.0
2015-03-05 11:30:00,33.25,33.27,33.23,33.25,23700.0,23.2173,23.2313,23.2034,23.2173,23700.0
2015-03-05 12:00:00,33.25,33.35,33.23,33.28,22800.0,23.2173,23.2872,23.2034,23.2383,22800.0
2015-03-05 12:30:00,33.27,33.29,33.23,33.24,19700.0,23.2313,23.2453,23.2034,23.2103,19700.0
2015-03-05 13:00:00,33.24,33.28,33.23,33.27,20900.0,23.2103,23.2383,23.2034,23.2313,20900.0
2015-03-05 13:30:00,33.27,33.31,33.24,33.31,22700.0,23.2313,23.2592,23.2103,23.2592,22700.0
2015-03-05 14:00:00,33.31,33.35,33.3,33.32,15500.0,23.2592,23.2872,23.2522,23.2662,15500.0
2015-03-05 14:30:00,33.32,33.35,33.29,33.34,40300.0,23.2662,23.2872,23.2453,23.2802,40300.0
2015-03-05 15:00:00,33.33,33.38,33.31,33.37,34900.0,23.2732,23.3081,23.2592,23.3011,34900.0
2015-03-05 15:30:00,33.37,33.37,33.25,33.26,111600.0,23.3011,23.3011,23.2173,23.2243,111600.0
2015-03-06 09:30:00,32.82,32.88,32.44,32.5,92100.0,22.9171,22.959,22.6517,22.6936,92100.0
2015-03-06 10:00:00,32.49,32.58,32.43,32.58,49600.0,22.6866,22.7495,22.6448,22.7495,49600.0
2015-03-06 10:30:00,32.57,32.61,32.45,32.54,58200.0,22.7425,22.7704,22.6587,22.7216,58200.0
2015-03-06 11:00:00,32.51,32.53,32.37,32.39,92800.0,22.7006,22.7146,22.6029,22.6168,92800.0
2015-03-06 11:30:00,32.39,32.5,32.36,32.45,105000.0,22.6168,22.6936,22.5959,22.6587,105000.0
2015-03-06 12:00:00,32.46,32.54,32.45,32.47,33000.0,22.6657,22.7216,22.6587,22.6727,33000.0
2015-03-06 12:30:00,32.46,32.57,32.46,32.5,38400.0,22.6657,22.7425,22.6657,22.6936,38400.0
2015-03-06 13:00:00,32.51,32.54,32.44,32.51,35200.0,22.7006,22.7216,22.6517,22.7006,35200.0
2015-03-06 13:30:00,32.5,32.57,32.44,32.55,43400.0,22.6936,22.7425,22.6517,22.7285,43400.0
2015-03-06 14:00:00,32.56,32.64,32.55,32.57,49500.0,22.7355,22.7914,22.7285,22.7425,49500.0
2015-03-06 14:30:00,32.58,32.59,32.52,32.57,49900.0,22.7495,22.7565,22.7076,22.7425,49900.0
2015-03-06 15:00:00,32.56,32.65,32.55,32.55,91900.0,22.7355,22.7984,22.7285,22.7285,91900.0
2015-03-06 15:30:00,32.55,32.66,32.46,32.65,150800.0,22.7285,22.8054,22.6657,22.7984,150800.0
2015-03-09 09:30:00,32.65,32.78,32.54,32.6,63000.0,22.7984,22.8891,22.7216,22.7635,63000.0
2015-03-09 10:00:00,32.61,32.67,32.56,32.65,43900.0,22.7704,22.8123,22.7355,22.7984,43900.0
2015-03-09 10:30:00,32.66,32.71,32.6,32.66,35600.0,22.8054,22.8403,22.7635,22.8054,35600.0
2015-03-09 11:00:00,32.65,32.68,32.46,32.47,44700.0,22.7984,22.8193,22.6657,22.6727,44700.0
2015-03-09 11:30:00,32.46,32.49,32.39,32.39,41700.0,22.6657,22.6866,22.6168,22.6168,41700.0
2015-03-09 12:00:00,32.38,32.4,32.33,32.38,41800.0,22.6098,22.6238,22.5749,22.6098,41800.0
2015-03-09 12:30:00,32.37,32.48,32.32,32.48,37100.0,22.6029,22.6797,22.5679,22.6797,37100.0
2015-03-09 13:00:00,32.48,32.48,32.41,32.44,31600.0,22.6797,22.6797,22.6308,22.6517,31600.0
2015-03-09 13:30:00,32.44,32.51,32.43,32.45,36300.0,22.6517,22.7006,22.6448,22.6587,36300.0
2015-03-09 14:00:00,32.45,32.47,32.36,32.37,51000.0,22.6587,22.6727,22.5959,22.6029,51000.0
2015-03-09 14:30:00,32.36,32.44,32.34,32.44,43300.0,22.5959,22.6517,22.5819,22.6517,43300.0
2015-03-09 15:00:00,32.44,32.44,32.32,32.34,45100.0,22.6517,22.6517,22.5679,22.5819,45100.0
2015-03-09 15:30:00,32.34,32.35,32.22,32.23,167000.0,22.5819,22.5889,22.4981,22.5051,167000.0
2015-03-10 09:30:00,32.11,32.16,31.92,32.14,66300.0,22.4213,22.4562,22.2886,22.4423,66300.0
2015-03-10 10:00:00,32.11,32.35,32.11,32.35,37500.0,22.4213,22.5889,22.4213,22.5889,37500.0
2015-03-10 10:30:00,32.35,32.43,32.28,32.4,26100.0,22.5889,22.6448,22.54,22.6238,26100.0
2015-03-10 11:00:00,32.4,32.44,32.27,32.3,35300.0,22.6238,22.6517,22.533,22.554,35300.0
2015-03-10 11:30:00,32.29,32.34,32.22,32.24,33600.0,22.547,22.5819,22.4981,22.5121,33600.0
2015-03-10 12:00:00,32.23,32.28,32.2,32.21,16800.0,22.5051,22.54,22.4842,22.4911,16800.0
2015-03-10 12:30:00,32.2,32.22,32.16,32.17,23800.0,22.4842,22.4981,22.4562,22.4632,23800.0
2015-03-10 13:00:00,32.17,32.24,32.15,32.2,15200.0,22.4632,22.5121,22.4492,22.4842,15200.0
2015-03-10 13:30:00,32.18,32.22,32.17,32.18,15600.0,22.4702,22.4981,22.4632,22.4702,15600.0
2015-03-10 14:00:00,32.17,32.18,32.08,32.09,34700.0,22.4632,22.4702,22.4004,22.4073,34700.0
2015-03-10 14:30:00,32.09,32.19,32.08,32.14,32900.0,22.4073,22.4772,22.4004,22.4423,32900.0
2015-03-10 15:00:00,32.13,32.19,32.1,32.11,42000.0,22.4353,22.4772,22.4143,22.4213,42000.0
2015-03-10 15:30:00,32.12,32.17,32.0,32.01,148700.0,22.4283,22.4632,22.3445,22.3515,148700.0
2015-03-11 09:30:00,32.07,32.21,31.93,31.98,66900.0,22.3934,22.4911,22.2956,22.3305,66900.0
2015-03-11 10:00:00,31.99,32.08,31.94,32.06,47600.0,22.3375,22.4004,22.3026,22.3864,47600.0
2015-03-11 10:30:00,32.06,32.06,31.87,31.9,29600.0,22.3864,22.3864,22.2537,22.2747,29600.0
2015-03-11 11:00:00,31.91,31.98,31.87,31.89,30300.0,22.2817,22.3305,22.2537,22.2677,30300.0
2015-03-11 11:30:00,31.91,32.0,31.9,31.98,23600.0,22.2817,22.3445,22.2747,22.3305,23600.0
2015-03-11 12:00:00,32.0,32.06,31.95,31.99,21700.0,22.3445,22.3864,22.3096,22.3375,21700.0
2015-03-11 12:30:00,32.0,32.02,31.94,31.97,23300.0,22.3445,22.3585,22.3026,22.3235,23300.0
2015-03-11 13:00:00,31.97,32.07,31.97,32.06,40300.0,22.3235,22.3934,22.3235,22.3864,40300.0
2015-03-11 13:30:00,32.06,32.07,31.87,31.91,50900.0,22.3864,22.3934,22.2537,22.2817,50900.0
2015-03-11 14:00:00,31.87,31.92,31.79,31.85,111100.0,22.2537,22.2886,22.1979,22.2398,111100.0
2015-03-11 14:30:00,31.85,31.95,31.84,31.95,69100.0,22.2398,22.3096,22.2328,22.3096,69100.0
2015-03-11 15:00:00,31.94,31.95,31.86,31.88,54000.0,22.3026,22.3096,22.2467,22.2607,54000.0
2015-03-11 15:30:00,31.88,31.89,31.81,31.86,138900.0,22.2607,22.2677,22.2118,22.2467,138900.0
2015-03-12 09:30:00,31.81,32.07,31.56,31.88,94200.0,22.3622,22.545,22.1864,22.4114,94200.0
2015-03-12 10:00:00,31.88,32.03,31.87,31.95,80500.0,22.4114,22.5168,22.4044,22.4606,80500.0
2015-03-12 10:30:00,31.95,32.0,31.94,31.99,57900.0,22.4606,22.4958,22.4536,22.4887,57900.0
2015-03-12 11:00:00,31.98,32.04,31.93,32.04,123400.0,22.4817,22.5239,22.4465,22.5239,123400.0
2015-03-12 11:30:00,32.04,32.09,31.98,32.03,52800.0,22.5239,22.559,22.4817,22.5168,52800.0
2015-03-12 12:00:00,32.02,32.06,31.98,32.03,74600.0,22.5098,22.5379,22.4817,22.5168,74600.0
2015-03-12 12:30:00,32.03,32.09,32.0,32.09,48400.0,22.5168,22.559,22.4958,22.559,48400.0
2015-03-12 13:00:00,32.09,32.11,32.06,32.09,25200.0,22.559,22.5731,22.5379,22.559,25200.0
2015-03-12 13:30:00,32.09,32.24,32.06,32.23,37300.0,22.559,22.6645,22.5379,22.6574,37300.0
2015-03-12 14:00:00,32.24,32.31,32.22,32.3,34200.0,22.6645,22.7137,22.6504,22.7067,34200.0
2015-03-12 14:30:00,32.3,32.31,32.22,32.25,41100.0,22.7067,22.7137,22.6504,22.6715,41100.0
2015-03-12 15:00:00,32.25,32.36,32.25,32.3,78700.0,22.6715,22.7488,22.6715,22.7067,78700.0
2015-03-12 15:30:00,32.3,32.31,32.13,32.13,220000.0,22.7067,22.7137,22.5871,22.5871,220000.0
2015-03-13 09:30:00,32.11,32.15,31.7,31.99,53400.0,22.5731,22.6012,22.2849,22.4887,53400.0
2015-03-13 10:00:00,31.96,32.02,31.82,31.82,27200.0,22.4676,22.5098,22.3692,22.3692,27200.0
2015-03-13 10:30:00,31.82,31.9,31.77,31.77,25800.0,22.3692,22.4255,22.3341,22.3341,25800.0
2015-03-13 11:00:00,31.77,31.79,31.59,31.6,33800.0,22.3341,22.3481,22.2075,22.2146,33800.0
2015-03-13 11:30:00,31.6,31.66,31.54,31.64,32100.0,22.2146,22.2567,22.1724,22.2427,32100.0
2015-03-13 12:00:00,31.64,31.7,31.58,31.7,13900.0,22.2427,22.2849,22.2005,22.2849,13900.0
2015-03-13 12:30:00,31.71,31.8,31.69,31.79,32700.0,22.2919,22.3552,22.2778,22.3481,32700.0
2015-03-13 13:00:00,31.8,31.85,31.72,31.74,43100.0,22.3552,22.3903,22.2989,22.313,43100.0
2015-03-13 13:30:00,31.75,31.83,31.72,31.79,59500.0,22.32,22.3762,22.2989,22.3481,59500.0
2015-03-13 14:00:00,31.79,31.81,31.67,31.7,25700.0,22.3481,22.3622,22.2638,22.2849,25700.0
2015-03-13 14:30:00,31.7,31.7,31.58,31.69,53900.0,22.2849,22.2849,22.2005,22.2778,53900.0
2015-03-13 15:00:00,31.69,31.72,31.64,31.66,72400.0,22.2778,22.2989,22.2427,22.2567,72400.0
2015-03-13 15:30:00,31.67,31.88,31.65,31.79,152800.0,22.2638,22.4114,22.2497,22.3481,152800.0
2015-03-16 09:30:00,31.85,32.21,31.85,32.21,119000.0,22.3903,22.6434,22.3903,22.6434,119000.0
2015-03-16 10:00:00,32.19,32.34,32.19,32.31,97800.0,22.6293,22.7348,22.6293,22.7137,97800.0
2015-03-16 10:30:00,32.32,32.44,32.31,32.44,53900.0,22.7207,22.8051,22.7137,22.8051,53900.0
2015-03-16 11:00:00,32.44,32.53,32.43,32.44,35500.0,22.8051,22.8683,22.798,22.8051,35500.0
2015-03-16 11:30:00,32.44,32.5,32.41,32.41,27600.0,22.8051,22.8473,22.784,22.784,27600.0
2015-03-16 12:00:00,32.4,32.4,32.29,32.31,24500.0,22.777,22.777,22.6996,22.7137,24500.0
2015-03-16 12:30:00,32.32,32.34,32.26,32.33,25100.0,22.7207,22.7348,22.6785,22.7277,25100.0
2015-03-16 13:00:00,32.33,32.34,32.26,32.32,22500.0,22.7277,22.7348,22.6785,22.7207,22500.0
2015-03-16 13:30:00,32.32,32.39,32.28,32.34,53500.0,22.7207,22.7699,22.6926,22.7348,53500.0
2015-03-16 14:00:00,32.34,32.38,32.31,32.36,45500.0,22.7348,22.7629,22.7137,22.7488,45500.0
2015-03-16 14:30:00,32.36,32.37,32.28,32.31,37000.0,22.7488,22.7559,22.6926,22.7137,37000.0
2015-03-16 15:00:00,32.31,32.33,32.27,32.32,35500.0,22.7137,22.7277,22.6856,22.7207,35500.0
2015-03-16 15:30:00,32.32,32.33,32.25,32.27,123600.0,22.7207,22.7277,22.6715,22.6856,123600.0
2015-03-17 09:30:00,32.25,32.41,32.12,32.29,24000.0,22.6715,22.784,22.5801,22.6996,24000.0
2015-03-17 10:00:00,32.29,32.54,32.28,32.51,38600.0,22.6996,22.8754,22.6926,22.8543,38600.0
2015-03-17 10:30:00,32.51,32.57,32.47,32.47,126200.0,22.8543,22.8965,22.8262,22.8262,126200.0
2015-03-17 11:00:00,32.46,32.52,32.37,32.52,103100.0,22.8191,22.8613,22.7559,22.8613,103100.0
2015-03-17 11:30:00,32.53,32.57,32.47,32.48,62000.0,22.8683,22.8965,22.8262,22.8332,62000.0
2015-03-17 12:00:00,32.49,32.53,32.45,32.49,67600.0,22.8402,22.8683,22.8121,22.8402,67600.0
2015-03-17 12:30:00,32.5,32.56,32.43,32.56,56000.0,22.8473,22.8894,22.798,22.8894,56000.0
2015-03-17 13:00:00,32.56,32.61,32.52,32.58,42200.0,22.8894,22.9246,22.8613,22.9035,42200.0
2015-03-17 13:30:00,32.57,32.6,32.49,32.58,48000.0,22.8965,22.9176,22.8402,22.9035,48000.0
2015-03-17 14:00:00,32.58,32.61,32.5,32.51,50700.0,22.9035,22.9246,22.8473,22.8543,50700.0
2015-03-17 14:30:00,32.5,32.61,32.5,32.59,57300.0,22.8473,22.9246,22.8473,22.9105,57300.0
2015-03-17 15:00:00,32.59,32.63,32.56,32.61,67100.0,22.9105,22.9386,22.8894,22.9246,67100.0
2015-03-17 15:30:00,32.61,32.65,32.51,32.56,164500.0,22.9246,22.9527,22.8543,22.8894,164500.0
2015-03-18 09:30:00,32.49,32.73,32.4,32.73,34300.0,22.8402,23.0089,22.777,23.0089,34300.0
2015-03-18 10:00:00,32.73,32.81,32.69,32.74,33700.0,23.0089,23.0652,22.9808,23.016,33700.0
2015-03-18 10:30:00,32.74,32.9,32.71,32.89,44700.0,23.016,23.1284,22.9949,23.1214,44700.0
2015-03-18 11:00:00,32.89,32.92,32.79,32.87,110100.0,23.1214,23.1425,23.0511,23.1074,110100.0
2015-03-18 11:30:00,32.88,32.98,32.86,32.95,69700.0,23.1144,23.1847,23.1003,23.1636,69700.0
2015-03-18 12:00:00,32.95,32.99,32.92,32.92,42700.0,23.1636,23.1917,23.1425,23.1425,42700.0
2015-03-18 12:30:00,32.92,32.93,32.84,32.85,59200.0,23.1425,23.1495,23.0863,23.0933,59200.0
2015-03-18 13:00:00,32.84,32.97,32.84,32.97,48000.0,23.0863,23.1777,23.0863,23.1777,48000.0
2015-03-18 13:30:00,32.97,32.98,32.85,32.98,45300.0,23.1777,23.1847,23.0933,23.1847,45300.0
2015-03-18 14:00:00,32.98,33.55,32.98,33.52,66500.0,23.1847,23.5854,23.1847,23.5643,66500.0
2015-03-18 14:30:00,33.52,33.63,33.5,33.57,69100.0,23.5643,23.6416,23.5502,23.5995,69100.0
2015-03-18 15:00:00,33.57,33.84,33.55,33.69,95500.0,23.5995,23.7893,23.5854,23.6838,95500.0
2015-03-18 15:30:00,33.7,33.73,33.58,33.6,214200.0,23.6908,23.7119,23.6065,23.6205,214200.0
2015-03-19 09:30:00,33.45,33.7,33.22,33.58,107000.0,23.5151,23.6908,23.3534,23.6065,107000.0
2015-03-19 10:00:00,33.59,33.59,33.39,33.43,79000.0,23.6135,23.6135,23.4729,23.501,79000.0
2015-03-19 10:30:00,33.44,33.44,33.29,33.33,44400.0,23.5081,23.5081,23.4026,23.4307,44400.0
2015-03-19 11:00:00,33.33,33.4,33.24,33.29,42500.0,23.4307,23.4799,23.3675,23.4026,42500.0
2015-03-19 11:30:00,33.29,33.29,33.21,33.25,45600.0,23.4026,23.4026,23.3464,23.3745,45600.0
2015-03-19 12:00:00,33.25,33.25,33.17,33.23,35900.0,23.3745,23.3745,23.3183,23.3604,35900.0
2015-03-19 12:30:00,33.23,33.24,33.15,33.19,62400.0,23.3604,23.3675,23.3042,23.3323,62400.0
2015-03-19 13:00:00,33.19,33.3,33.17,33.3,33600.0,23.3323,23.4096,23.3183,23.4096,33600.0
2015-03-19 13:30:00,33.3,33.32,33.18,33.18,32500.0,23.4096,23.4237,23.3253,23.3253,32500.0
2015-03-19 14:00:00,33.18,33.25,33.09,33.11,42500.0,23.3253,23.3745,23.262,23.2761,42500.0
2015-03-19 14:30:00,33.12,33.14,33.04,33.07,100700.0,23.2831,23.2972,23.2269,23.248,100700.0
2015-03-19 15:00:00,33.06,33.07,32.95,33.01,114900.0,23.2409,23.248,23.1636,23.2058,114900.0
2015-03-19 15:30:00,33.0,33.01,32.88,32.99,323600.0,23.1987,23.2058,23.1144,23.1917,323600.0
2015-03-20 09:30:00,33.08,33.29,33.08,33.18,201800.0,23.255,23.4026,23.255,23.3253,201800.0
2015-03-20 10:00:00,33.16,33.22,33.14,33.16,33400.0,23.3112,23.3534,23.2972,23.3112,33400.0
2015-03-20 10:30:00,33.16,33.3,33.16,33.3,45100.0,23.3112,23.4096,23.3112,23.4096,45100.0
2015-03-20 11:00:00,33.31,33.4,33.27,33.38,55700.0,23.4167,23.4799,23.3886,23.4659,55700.0
2015-03-20 11:30:00,33.38,33.52,33.35,33.52,102400.0,23.4659,23.5643,23.4448,23.5643,102400.0
2015-03-20 12:00:00,33.51,33.61,33.5,33.6,43000.0,23.5573,23.6276,23.5502,23.6205,43000.0
2015-03-20 12:30:00,33.6,33.65,33.54,33.61,44000.0,23.6205,23.6557,23.5784,23.6276,44000.0
2015-03-20 13:00:00,33.62,33.71,33.6,33.64,29600.0,23.6346,23.6979,23.6205,23.6487,29600.0
2015-03-20 13:30:00,33.66,33.72,33.64,33.68,67300.0,23.6627,23.7049,23.6487,23.6768,67300.0
2015-03-20 14:00:00,33.68,33.78,33.67,33.75,56700.0,23.6768,23.7471,23.6698,23.726,56700.0
2015-03-20 14:30:00,33.76,33.88,33.75,33.87,73400.0,23.733,23.8174,23.726,23.8104,73400.0
2015-03-20 15:00:00,33.88,33.88,33.69,33.84,88400.0,23.8174,23.8174,23.6838,23.7893,88400.0
2015-03-20 15:30:00,33.84,33.91,33.8,33.86,371800.0,23.7893,23.8385,23.7611,23.8033,371800.0
2015-03-23 09:30:00,33.88,33.9,33.66,33.71,33300.0,23.8174,23.8314,23.6627,23.6979,33300.0
2015-03-23 10:00:00,33.7,33.72,33.54,33.59,48900.0,23.6908,23.7049,23.5784,23.6135,48900.0
2015-03-23 10:30:00,33.6,33.6,33.44,33.44,45500.0,23.6205,23.6205,23.5081,23.5081,45500.0
2015-03-23 11:00:00,33.43,33.45,33.3,33.31,49400.0,23.501,23.5151,23.4096,23.4167,49400.0
2015-03-23 11:30:00,33.31,33.46,33.31,33.39,32800.0,23.4167,23.5221,23.4167,23.4729,32800.0
2015-03-23 12:00:00,33.38,33.45,33.37,33.44,19300.0,23.4659,23.5151,23.4589,23.5081,19300.0
2015-03-23 12:30:00,33.44,33.51,33.43,33.45,21600.0,23.5081,23.5573,23.501,23.5151,21600.0
2015-03-23 13:00:00,33.46,33.53,33.45,33.49,24300.0,23.5221,23.5713,23.5151,23.5432,24300.0
2015-03-23 13:30:00,33.5,33.53,33.49,33.49,21100.0,23.5502,23.5713,23.5432,23.5432,21100.0
2015-03-23 14:00:00,33.49,33.55,33.47,33.52,46500.0,23.5432,23.5854,23.5292,23.5643,46500.0
2015-03-23 14:30:00,33.53,33.54,33.48,33.49,29300.0,23.5713,23.5784,23.5362,23.5432,29300.0
2015-03-23 15:00:00,33.49,33.57,33.49,33.55,75200.0,23.5432,23.5995,23.5432,23.5854,75200.0
2015-03-23 15:30:00,33.55,33.57,33.47,33.48,119700.0,23.5854,23.5995,23.5292,23.5362,119700.0
2015-03-24 09:30:00,33.34,33.44,33.12,33.19,58700.0,23.4378,23.5081,23.2831,23.3323,58700.0
2015-03-24 10:00:00,33.19,33.32,33.18,33.26,45100.0,23.3323,23.4237,23.3253,23.3815,45100.0
2015-03-24 10:30:00,33.28,33.29,33.13,33.13,66800.0,23.3956,23.4026,23.2901,23.2901,66800.0
2015-03-24 11:00:00,33.13,33.22,33.05,33.22,117400.0,23.2901,23.3534,23.2339,23.3534,117400.0
2015-03-24 11:30:00,33.22,33.29,33.12,33.22,39000.0,23.3534,23.4026,23.2831,23.3534,39000.0
2015-03-24 12:00:00,33.21,33.25,33.1,33.1,41300.0,23.3464,23.3745,23.269,23.269,41300.0
2015-03-24 12:30:00,33.1,33.18,33.07,33.07,52900.0,23.269,23.3253,23.248,23.248,52900.0
2015-03-24 13:00:00,33.07,33.21,33.06,33.12,45400.0,23.248,23.3464,23.2409,23.2831,45400.0
2015-03-24 13:30:00,33.12,33.26,33.09,33.25,58600.0,23.2831,23.3815,23.262,23.3745,58600.0
2015-03-24 14:00:00,33.24,33.29,33.2,33.2,54400.0,23.3675,23.4026,23.3393,23.3393,54400.0
2015-03-24 14:30:00,33.2,33.25,33.11,33.21,87900.0,23.3393,23.3745,23.2761,23.3464,87900.0
2015-03-24 15:00:00,33.21,33.32,33.0,33.1,138700.0,23.3464,23.4237,23.1987,23.269,138700.0
2015-03-24 15:30:00,33.1,33.15,32.8,33.04,407200.0,23.269,23.3042,23.0581,23.2269,407200.0
2015-03-25 09:30:00,33.17,33.47,33.17,33.44,39000.0,23.3183,23.5292,23.3183,23.5081,39000.0
2015-03-25 10:00:00,33.42,33.43,33.21,33.21,31300.0,23.494,23.501,23.3464,23.3464,31300.0
2015-03-25 10:30:00,33.2,33.25,33.14,33.25,29000.0,23.3393,23.3745,23.2972,23.3745,29000.0
2015-03-25 11:00:00,33.26,33.27,33.1,33.17,21000.0,23.3815,23.3886,23.269,23.3183,21000.0
2015-03-25 11:30:00,33.18,33.18,32.97,33.05,56500.0,23.3253,23.3253,23.1777,23.2339,56500.0
2015-03-25 12:00:00,33.05,33.1,33.01,33.08,63700.0,23.2339,23.269,23.2058,23.255,63700.0
2015-03-25 12:30:00,33.06,33.08,33.02,33.07,62000.0,23.2409,23.255,23.2128,23.248,62000.0
2015-03-25 13:00:00,33.07,33.09,33.0,33.07,40100.0,23.248,23.262,23.1987,23.248,40100.0
2015-03-25 13:30:00,33.07,33.08,32.98,33.01,22900.0,23.248,23.255,23.1847,23.2058,22900.0
2015-03-25 14:00:00,33.0,33.07,32.98,33.05,32200.0,23.1987,23.248,23.1847,23.2339,32200.0
2015-03-25 14:30:00,33.05,33.12,33.02,33.06,37400.0,23.2339,23.2831,23.2128,23.2409,37400.0
2015-03-25 15:00:00,33.06,33.06,32.94,32.96,38000.0,23.2409,23.2409,23.1566,23.1706,38000.0
2015-03-25 15:30:00,32.95,32.95,32.78,32.83,104200.0,23.1636,23.1636,23.0441,23.0792,104200.0
2015-03-26 09:30:00,32.8,33.06,32.59,32.64,57800.0,23.0581,23.2409,22.9105,22.9457,57800.0
2015-03-26 10:00:00,32.64,32.71,32.49,32.69,56100.0,22.9457,22.9949,22.8402,22.9808,56100.0
2015-03-26 10:30:00,32.7,32.81,32.61,32.62,77300.0,22.9879,23.0652,22.9246,22.9316,77300.0
2015-03-26 11:00:00,32.63,32.75,32.57,32.75,71800.0,22.9386,23.023,22.8965,23.023,71800.0
2015-03-26 11:30:00,32.75,32.87,32.74,32.87,36800.0,23.023,23.1074,23.016,23.1074,36800.0
2015-03-26 12:00:00,32.86,32.88,32.77,32.77,35500.0,23.1003,23.1144,23.0371,23.0371,35500.0
2015-03-26 12:30:00,32.77,32.88,32.76,32.85,26600.0,23.0371,23.1144,23.03,23.0933,26600.0
2015-03-26 13:00:00,32.84,32.87,32.7,32.74,40300.0,23.0863,23.1074,22.9879,23.016,40300.0
2015-03-26 13:30:00,32.75,32.76,32.69,32.7,42000.0,23.023,23.03,22.9808,22.9879,42000.0
2015-03-26 14:00:00,32.7,32.71,32.52,32.52,65000.0,22.9879,22.9949,22.8613,22.8613,65000.0
2015-03-26 14:30:00,32.52,32.57,32.43,32.43,44800.0,22.8613,22.8965,22.798,22.798,44800.0
2015-03-26 15:00:00,32.43,32.48,32.41,32.42,42700.0,22.798,22.8332,22.784,22.791,42700.0
2015-03-26 15:30:00,32.42,32.5,32.36,32.38,117300.0,22.791,22.8473,22.7488,22.7629,117300.0
2015-03-27 09:30:00,32.49,32.84,32.47,32.84,47300.0,22.8402,23.0863,22.8262,23.0863,47300.0
2015-03-27 10:00:00,32.83,32.83,32.61,32.7,45600.0,23.0792,23.0792,22.9246,22.9879,45600.0
2015-03-27 10:30:00,32.7,32.73,32.58,32.65,45300.0,22.9879,23.0089,22.9035,22.9527,45300.0
2015-03-27 11:00:00,32.66,32.85,32.64,32.8,53300.0,22.9597,23.0933,22.9457,23.0581,53300.0
2015-03-27 11:30:00,32.79,32.85,32.7,32.78,26900.0,23.0511,23.0933,22.9879,23.0441,26900.0
2015-03-27 12:00:00,32.79,32.83,32.73,32.79,26300.0,23.0511,23.0792,23.0089,23.0511,26300.0
2015-03-27 12:30:00,32.8,32.86,32.75,32.81,29000.0,23.0581,23.1003,23.023,23.0652,29000.0
2015-03-27 13:00:00,32.81,32.81,32.67,32.67,23700.0,23.0652,23.0652,22.9668,22.9668,23700.0
2015-03-27 13:30:00,32.67,32.72,32.65,32.68,26100.0,22.9668,23.0019,22.9527,22.9738,26100.0
2015-03-27 14:00:00,32.68,32.69,32.57,32.61,25300.0,22.9738,22.9808,22.8965,22.9246,25300.0
2015-03-27 14:30:00,32.61,32.62,32.55,32.62,24400.0,22.9246,22.9316,22.8824,22.9316,24400.0
2015-03-27 15:00:00,32.62,32.65,32.54,32.6,39600.0,22.9316,22.9527,22.8754,22.9176,39600.0
2015-03-27 15:30:00,32.61,32.72,32.59,32.7,133900.0,22.9246,23.0019,22.9105,22.9879,133900.0
2015-03-30 09:30:00,32.86,32.95,32.66,32.85,44800.0,23.1003,23.1636,22.9597,23.0933,44800.0
2015-03-30 10:00:00,32.85,33.04,32.85,32.9,77600.0,23.0933,23.2269,23.0933,23.1284,77600.0
2015-03-30 10:30:00,32.91,33.03,32.83,33.02,39400.0,23.1355,23.2198,23.0792,23.2128,39400.0
2015-03-30 11:00:00,33.02,33.02,32.79,32.81,131800.0,23.2128,23.2128,23.0511,23.0652,131800.0
2015-03-30 11:30:00,32.82,32.89,32.78,32.84,55500.0,23.0722,23.1214,23.0441,23.0863,55500.0
2015-03-30 12:00:00,32.84,32.92,32.81,32.83,63500.0,23.0863,23.1425,23.0652,23.0792,63500.0
2015-03-30 12:30:00,32.84,32.87,32.8,32.8,52100.0,23.0863,23.1074,23.0581,23.0581,52100.0
2015-03-30 13:00:00,32.8,32.82,32.77,32.81,75000.0,23.0581,23.0722,23.0371,23.0652,75000.0
2015-03-30 13:30:00,32.81,32.84,32.77,32.83,49300.0,23.0652,23.0863,23.0371,23.0792,49300.0
2015-03-30 14:00:00,32.84,32.88,32.77,32.8,109100.0,23.0863,23.1144,23.0371,23.0581,109100.0
2015-03-30 14:30:00,32.81,32.85,32.78,32.8,99900.0,23.0652,23.0933,23.0441,23.0581,99900.0
2015-03-30 15:00:00,32.8,32.82,32.7,32.71,100300.0,23.0581,23.0722,22.9879,22.9949,100300.0
2015-03-30 15:30:00,32.72,32.78,32.67,32.69,181500.0,23.0019,23.0441,22.9668,22.9808,181500.0
2015-03-31 09:30:00,32.61,32.79,32.59,32.68,79400.0,22.9246,23.0511,22.9105,22.9738,79400.0
2015-03-31 10:00:00,32.69,32.73,32.57,32.59,91200.0,22.9808,23.0089,22.8965,22.9105,91200.0
2015-03-31 10:30:00,32.6,32.69,32.56,32.57,44700.0,22.9176,22.9808,22.8894,22.8965,44700.0
2015-03-31 11:00:00,32.56,32.71,32.54,32.68,190300.0,22.8894,22.9949,22.8754,22.9738,190300.0
2015-03-31 11:30:00,32.66,32.67,32.58,32.58,34100.0,22.9597,22.9668,22.9035,22.9035,34100.0
2015-03-31 12:00:00,32.57,32.62,32.53,32.55,19500.0,22.8965,22.9316,22.8683,22.8824,19500.0
2015-03-31 12:30:00,32.55,32.61,32.54,32.58,36400.0,22.8824,22.9246,22.8754,22.9035,36400.0
2015-03-31 13:00:00,32.57,32.58,32.51,32.52,37400.0,22.8965,22.9035,22.8543,22.8613,37400.0
2015-03-31 13:30:00,32.53,32.53,32.42,32.45,52900.0,22.8683,22.8683,22.791,22.8121,52900.0
2015-03-31 14:00:00,32.45,32.52,32.42,32.52,60500.0,22.8121,22.8613,22.791,22.8613,60500.0
2015-03-31 14:30:00,32.52,32.59,32.49,32.57,64500.0,22.8613,22.9105,22.8402,22.8965,64500.0
2015-03-31 15:00:00,32.57,32.57,32.38,32.53,104700.0,22.8965,22.8965,22.7629,22.8683,104700.0
2015-03-31 15:30:00,32.52,32.62,32.48,32.58,388900.0,22.8613,22.9316,22.8332,22.9035,388900.0
2015-04-01 09:30:00,32.51,32.66,32.29,32.66,89300.0,22.8543,22.9597,22.6996,22.9597,89300.0
2015-04-01 10:00:00,32.65,32.65,32.47,32.49,78800.0,22.9527,22.9527,22.8262,22.8402,78800.0
2015-04-01 10:30:00,32.5,32.53,32.26,32.27,151000.0,22.8473,22.8683,22.6785,22.6856,151000.0
2015-04-01 11:00:00,32.27,32.35,32.23,32.29,218800.0,22.6856,22.7418,22.6574,22.6996,218800.0
2015-04-01 11:30:00,32.28,32.33,32.24,32.25,141500.0,22.6926,22.7277,22.6645,22.6715,141500.0
2015-04-01 12:00:00,32.26,32.31,32.17,32.29,83700.0,22.6785,22.7137,22.6153,22.6996,83700.0
2015-04-01 12:30:00,32.28,32.3,32.14,32.2,99400.0,22.6926,22.7067,22.5942,22.6364,99400.0
2015-04-01 13:00:00,32.19,32.29,32.14,32.24,144300.0,22.6293,22.6996,22.5942,22.6645,144300.0
2015-04-01 13:30:00,32.23,32.31,32.22,32.27,107300.0,22.6574,22.7137,22.6504,22.6856,107300.0
2015-04-01 14:00:00,32.27,32.3,32.16,32.21,93600.0,22.6856,22.7067,22.6082,22.6434,93600.0
2015-04-01 14:30:00,32.2,32.33,32.11,32.32,123300.0,22.6364,22.7277,22.5731,22.7207,123300.0
2015-04-01 15:00:00,32.33,32.44,32.24,32.44,157000.0,22.7277,22.8051,22.6645,22.8051,157000.0
2015-04-01 15:30:00,32.43,32.51,32.35,32.51,261200.0,22.798,22.8543,22.7418,22.8543,261200.0
2015-04-02 09:30:00,32.59,33.0,32.53,32.99,55200.0,22.9105,23.1987,22.8683,23.1917,55200.0
2015-04-02 10:00:00,32.99,33.05,32.89,32.89,56100.0,23.1917,23.2339,23.1214,23.1214,56100.0
2015-04-02 10:30:00,32.9,32.98,32.86,32.94,61600.0,23.1284,23.1847,23.1003,23.1566,61600.0
2015-04-02 11:00:00,32.94,33.0,32.84,32.95,76300.0,23.1566,23.1987,23.0863,23.1636,76300.0
2015-04-02 11:30:00,32.95,33.01,32.82,32.83,39800.0,23.1636,23.2058,23.0722,23.0792,39800.0
2015-04-02 12:00:00,32.82,32.91,32.72,32.86,57100.0,23.0722,23.1355,23.0019,23.1003,57100.0
2015-04-02 12:30:00,32.87,32.99,32.87,32.91,52400.0,23.1074,23.1917,23.1074,23.1355,52400.0
2015-04-02 13:00:00,32.92,32.97,32.85,32.92,63700.0,23.1425,23.1777,23.0933,23.1425,63700.0
2015-04-02 13:30:00,32.92,33.01,32.88,32.99,72900.0,23.1425,23.2058,23.1144,23.1917,72900.0
2015-04-02 14:00:00,32.99,33.18,32.98,33.15,86300.0,23.1917,23.3253,23.1847,23.3042,86300.0
2015-04-02 14:30:00,33.16,33.21,33.12,33.2,91300.0,23.3112,23.3464,23.2831,23.3393,91300.0
2015-04-02 15:00:00,33.2,33.22,33.16,33.22,61100.0,23.3393,23.3534,23.3112,23.3534,61100.0
2015-04-02 15:30:00,33.21,33.32,33.18,33.25,191700.0,23.3464,23.4237,23.3253,23.3745,191700.0
2015-04-06 09:30:00,33.26,33.47,33.26,33.4,52300.0,23.3815,23.5292,23.3815,23.4799,52300.0
2015-04-06 10:00:00,33.4,33.51,33.34,33.5,42000.0,23.4799,23.5573,23.4378,23.5502,42000.0
2015-04-06 10:30:00,33.51,33.54,33.44,33.48,39700.0,23.5573,23.5784,23.5081,23.5362,39700.0
2015-04-06 11:00:00,33.49,33.57,33.49,33.54,50100.0,23.5432,23.5995,23.5432,23.5784,50100.0
2015-04-06 11:30:00,33.53,33.63,33.52,33.55,48100.0,23.5713,23.6416,23.5643,23.5854,48100.0
2015-04-06 12:00:00,33.55,33.61,33.5,33.56,42100.0,23.5854,23.6276,23.5502,23.5924,42100.0
2015-04-06 12:30:00,33.57,33.62,33.55,33.57,55700.0,23.5995,23.6346,23.5854,23.5995,55700.0
2015-04-06 13:00:00,33.58,33.64,33.54,33.64,49200.0,23.6065,23.6487,23.5784,23.6487,49200.0
2015-04-06 13:30:00,33.63,33.69,33.59,33.69,56400.0,23.6416,23.6838,23.6135,23.6838,56400.0
2015-04-06 14:00:00,33.69,33.74,33.67,33.73,66200.0,23.6838,23.719,23.6698,23.7119,66200.0
2015-04-06 14:30:00,33.73,33.78,33.73,33.74,66400.0,23.7119,23.7471,23.7119,23.719,66400.0
2015-04-06 15:00:00,33.75,33.78,33.73,33.75,126900.0,23.726,23.7471,23.7119,23.726,126900.0
2015-04-06 15:30:00,33.74,33.81,33.67,33.81,423300.0,23.719,23.7682,23.6698,23.7682,423300.0
2015-04-07 09:30:00,33.78,34.01,33.76,33.88,135900.0,23.7471,23.9088,23.733,23.8174,135900.0
2015-04-07 10:00:00,33.89,33.92,33.76,33.9,134400.0,23.8244,23.8455,23.733,23.8314,134400.0
2015-04-07 10:30:00,33.9,34.03,33.88,33.98,127200.0,23.8314,23.9228,23.8174,23.8877,127200.0
2015-04-07 11:00:00,33.98,34.11,33.96,34.09,139400.0,23.8877,23.9791,23.8736,23.965,139400.0
2015-04-07 11:30:00,34.08,34.11,34.06,34.09,101000.0,23.958,23.9791,23.9439,23.965,101000.0
2015-04-07 12:00:00,34.08,34.19,34.08,34.18,95100.0,23.958,24.0353,23.958,24.0283,95100.0
2015-04-07 12:30:00,34.18,34.22,34.18,34.19,76200.0,24.0283,24.0564,24.0283,24.0353,76200.0
2015-04-07 13:00:00,34.19,34.3,34.19,34.3,91700.0,24.0353,24.1126,24.0353,24.1126,91700.0
2015-04-07 13:30:00,34.3,34.36,34.28,34.31,103500.0,24.1126,24.1548,24.0986,24.1197,103500.0
2015-04-07 14:00:00,34.31,34.38,34.3,34.38,100800.0,24.1197,24.1689,24.1126,24.1689,100800.0
2015-04-07 14:30:00,34.38,34.38,34.3,34.31,111200.0,24.1689,24.1689,24.1126,24.1197,111200.0
2015-04-07 15:00:00,34.32,34.32,34.2,34.2,115800.0,24.1267,24.1267,24.0423,24.0423,115800.0
2015-04-07 15:30:00,34.2,34.21,33.98,34.0,373100.0,24.0423,24.0494,23.8877,23.9017,373100.0
2015-04-08 09:30:00,34.02,34.04,33.78,33.95,81600.0,23.9158,23.9299,23.7471,23.8666,81600.0
2015-04-08 10:00:00,33.95,34.02,33.93,34.0,98300.0,23.8666,23.9158,23.8525,23.9017,98300.0
2015-04-08 10:30:00,34.0,34.02,33.82,33.9,82700.0,23.9017,23.9158,23.7752,23.8314,82700.0
2015-04-08 11:00:00,33.89,34.03,33.83,34.02,63500.0,23.8244,23.9228,23.7822,23.9158,63500.0
2015-04-08 11:30:00,34.02,34.05,33.94,33.99,62600.0,23.9158,23.9369,23.8596,23.8947,62600.0
2015-04-08 12:00:00,33.98,34.02,33.98,33.98,51700.0,23.8877,23.9158,23.8877,23.8877,51700.0
2015-04-08 12:30:00,33.98,34.04,33.96,34.03,48900.0,23.8877,23.9299,23.8736,23.9228,48900.0
2015-04-08 13:00:00,34.03,34.06,33.99,34.04,47500.0,23.9228,23.9439,23.8947,23.9299,47500.0
2015-04-08 13:30:00,34.04,34.15,34.02,34.14,59100.0,23.9299,24.0072,23.9158,24.0002,59100.0
2015-04-08 14:00:00,34.14,34.19,33.96,34.13,81300.0,24.0002,24.0353,23.8736,23.9931,81300.0
2015-04-08 14:30:00,34.13,34.21,34.1,34.13,79700.0,23.9931,24.0494,23.972,23.9931,79700.0
2015-04-08 15:00:00,34.13,34.18,34.07,34.17,142300.0,23.9931,24.0283,23.9509,24.0212,142300.0
2015-04-08 15:30:00,34.17,34.21,34.07,34.13,308500.0,24.0212,24.0494,23.9509,23.9931,308500.0
2015-04-09 09:30:00,34.08,34.26,33.92,34.22,143600.0,23.958,24.0845,23.8455,24.0564,143600.0
2015-04-09 10:00:00,34.2,34.24,34.07,34.14,76300.0,24.0423,24.0705,23.9509,24.0002,76300.0
2015-04-09 10:30:00,34.13,34.14,34.03,34.14,82500.0,23.9931,24.0002,23.9228,24.0002,82500.0
2015-04-09 11:00:00,34.13,34.17,34.07,34.13,74800.0,23.9931,24.0212,23.9509,23.9931,74800.0
2015-04-09 11:30:00,34.13,34.24,34.11,34.13,68900.0,23.9931,24.0705,23.9791,23.9931,68900.0
2015-04-09 12:00:00,34.13,34.24,34.07,34.24,56100.0,23.9931,24.0705,23.9509,24.0705,56100.0
2015-04-09 12:30:00,34.23,34.26,34.19,34.26,59700.0,24.0634,24.0845,24.0353,24.0845,59700.0
2015-04-09 13:00:00,34.26,34.27,34.22,34.26,52900.0,24.0845,24.0915,24.0564,24.0845,52900.0
2015-04-09 13:30:00,34.25,34.26,34.19,34.21,43100.0,24.0775,24.0845,24.0353,24.0494,43100.0
2015-04-09 14:00:00,34.21,34.23,34.12,34.16,73800.0,24.0494,24.0634,23.9861,24.0142,73800.0
2015-04-09 14:30:00,34.16,34.27,34.15,34.24,70000.0,24.0142,24.0915,24.0072,24.0705,70000.0
2015-04-09 15:00:00,34.24,34.32,34.22,34.29,98700.0,24.0705,24.1267,24.0564,24.1056,98700.0
2015-04-09 15:30:00,34.29,34.3,34.2,34.3,244200.0,24.1056,24.1126,24.0423,24.1126,244200.0
2015-04-10 09:30:00,34.41,34.49,34.29,34.3,46200.0,24.19,24.2462,24.1056,24.1126,46200.0
2015-04-10 10:00:00,34.3,34.43,34.3,34.43,37600.0,24.1126,24.204,24.1126,24.204,37600.0
2015-04-10 10:30:00,34.44,34.62,34.44,34.54,47300.0,24.2111,24.3376,24.2111,24.2814,47300.0
2015-04-10 11:00:00,34.55,34.76,34.54,34.75,80300.0,24.2884,24.436,24.2814,24.429,80300.0
2015-04-10 11:30:00,34.76,34.81,34.75,34.78,81700.0,24.436,24.4712,24.429,24.4501,81700.0
2015-04-10 12:00:00,34.78,34.79,34.68,34.69,35400.0,24.4501,24.4571,24.3798,24.3868,35400.0
2015-04-10 12:30:00,34.68,34.78,34.67,34.78,56200.0,24.3798,24.4501,24.3727,24.4501,56200.0
2015-04-10 13:00:00,34.77,34.85,34.77,34.84,105100.0,24.443,24.4993,24.443,24.4923,105100.0
2015-04-10 13:30:00,34.84,34.87,34.82,34.82,78000.0,24.4923,24.5133,24.4782,24.4782,78000.0
2015-04-10 14:00:00,34.82,34.83,34.69,34.7,124600.0,24.4782,24.4852,24.3868,24.3938,124600.0
2015-04-10 14:30:00,34.7,34.71,34.68,34.71,48200.0,24.3938,24.4009,24.3798,24.4009,48200.0
2015-04-10 15:00:00,34.71,34.72,34.63,34.65,71600.0,24.4009,24.4079,24.3446,24.3587,71600.0
2015-04-10 15:30:00,34.65,34.78,34.64,34.78,196900.0,24.3587,24.4501,24.3517,24.4501,196900.0
2015-04-13 09:30:00,34.78,34.89,34.77,34.89,35600.0,24.4501,24.5274,24.443,24.5274,35600.0
2015-04-13 10:00:00,34.87,34.93,34.86,34.91,40500.0,24.5133,24.5555,24.5063,24.5415,40500.0
2015-04-13 10:30:00,34.91,34.99,34.9,34.95,57900.0,24.5415,24.5977,24.5344,24.5696,57900.0
2015-04-13 11:00:00,34.95,35.04,34.95,35.0,66500.0,24.5696,24.6329,24.5696,24.6047,66500.0
2015-04-13 11:30:00,35.01,35.02,34.87,34.88,40000.0,24.6118,24.6188,24.5133,24.5204,40000.0
2015-04-13 12:00:00,34.89,34.9,34.84,34.86,31000.0,24.5274,24.5344,24.4923,24.5063,31000.0
2015-04-13 12:30:00,34.84,34.93,34.83,34.92,57900.0,24.4923,24.5555,24.4852,24.5485,57900.0
2015-04-13 13:00:00,34.91,34.92,34.87,34.89,59700.0,24.5415,24.5485,24.5133,24.5274,59700.0
2015-04-13 13:30:00,34.89,34.94,34.88,34.94,46500.0,24.5274,24.5626,24.5204,24.5626,46500.0
2015-04-13 14:00:00,34.93,35.03,34.91,35.02,78200.0,24.5555,24.6258,24.5415,24.6188,78200.0
2015-04-13 14:30:00,35.02,35.04,34.94,34.94,86500.0,24.6188,24.6329,24.5626,24.5626,86500.0
2015-04-13 15:00:00,34.95,34.95,34.73,34.78,116600.0,24.5696,24.5696,24.4149,24.4501,116600.0
2015-04-13 15:30:00,34.78,34.83,34.7,34.7,240200.0,24.4501,24.4852,24.3938,24.3938,240200.0
2015-04-14 09:30:00,34.83,34.97,34.79,34.82,48100.0,24.4852,24.5836,24.4571,24.4782,48100.0
2015-04-14 10:00:00,34.8,34.81,34.64,34.66,23400.0,24.4641,24.4712,24.3517,24.3657,23400.0
2015-04-14 10:30:00,34.66,34.75,34.64,34.71,27100.0,24.3657,24.429,24.3517,24.4009,27100.0
2015-04-14 11:00:00,34.7,34.9,34.68,34.88,29900.0,24.3938,24.5344,24.3798,24.5204,29900.0
2015-04-14 11:30:00,34.88,34.97,34.88,34.97,37300.0,24.5204,24.5836,24.5204,24.5836,37300.0
2015-04-14 12:00:00,34.95,34.99,34.92,34.95,35300.0,24.5696,24.5977,24.5485,24.5696,35300.0
2015-04-14 12:30:00,34.95,34.99,34.87,34.93,33800.0,24.5696,24.5977,24.5133,24.5555,33800.0
2015-04-14 13:00:00,34.92,34.94,34.89,34.93,58400.0,24.5485,24.5626,24.5274,24.5555,58400.0
2015-04-14 13:30:00,34.93,35.03,34.91,35.0,97600.0,24.5555,24.6258,24.5415,24.6047,97600.0
2015-04-14 14:00:00,35.01,35.05,34.97,35.02,69300.0,24.6118,24.6399,24.5836,24.6188,69300.0
2015-04-14 14:30:00,35.03,35.04,34.91,34.91,43800.0,24.6258,24.6329,24.5415,24.5415,43800.0
2015-04-14 15:00:00,34.91,35.04,34.91,35.04,76500.0,24.5415,24.6329,24.5415,24.6329,76500.0
2015-04-14 15:30:00,35.04,35.08,35.03,35.07,166500.0,24.6329,24.661,24.6258,24.6539,166500.0
2015-04-15 09:30:00,35.2,35.28,35.0,35.0,47100.0,24.7453,24.8016,24.6047,24.6047,47100.0
2015-04-15 10:00:00,34.99,35.22,34.98,35.19,67300.0,24.5977,24.7594,24.5907,24.7383,67300.0
2015-04-15 10:30:00,35.19,35.34,35.18,35.34,87700.0,24.7383,24.8437,24.7313,24.8437,87700.0
2015-04-15 11:00:00,35.34,35.36,35.18,35.19,92900.0,24.8437,24.8578,24.7313,24.7383,92900.0
2015-04-15 11:30:00,35.19,35.2,35.11,35.12,58200.0,24.7383,24.7453,24.6821,24.6891,58200.0
2015-04-15 12:00:00,35.12,35.14,35.09,35.1,48300.0,24.6891,24.7032,24.668,24.675,48300.0
2015-04-15 12:30:00,35.1,35.18,35.03,35.16,59700.0,24.675,24.7313,24.6258,24.7172,59700.0
2015-04-15 13:00:00,35.16,35.31,35.16,35.3,90800.0,24.7172,24.8227,24.7172,24.8156,90800.0
2015-04-15 13:30:00,35.29,35.32,35.1,35.12,62200.0,24.8086,24.8297,24.675,24.6891,62200.0
2015-04-15 14:00:00,35.12,35.15,35.08,35.12,68400.0,24.6891,24.7102,24.661,24.6891,68400.0
2015-04-15 14:30:00,35.13,35.15,35.11,35.13,94600.0,24.6961,24.7102,24.6821,24.6961,94600.0
2015-04-15 15:00:00,35.13,35.3,35.12,35.28,102600.0,24.6961,24.8156,24.6891,24.8016,102600.0
2015-04-15 15:30:00,35.28,35.29,35.11,35.16,370700.0,24.8016,24.8086,24.6821,24.7172,370700.0
2015-04-16 09:30:00,35.12,35.12,34.77,34.82,122500.0,24.6891,24.6891,24.443,24.4782,122500.0
2015-04-16 10:00:00,34.81,34.85,34.63,34.71,84300.0,24.4712,24.4993,24.3446,24.4009,84300.0
2015-04-16 10:30:00,34.7,34.76,34.66,34.72,76900.0,24.3938,24.436,24.3657,24.4079,76900.0
2015-04-16 11:00:00,34.71,34.81,34.69,34.7,89900.0,24.4009,24.4712,24.3868,24.3938,89900.0
2015-04-16 11:30:00,34.7,34.7,34.59,34.62,57600.0,24.3938,24.3938,24.3165,24.3376,57600.0
2015-04-16 12:00:00,34.63,34.7,34.62,34.63,42200.0,24.3446,24.3938,24.3376,24.3446,42200.0
2015-04-16 12:30:00,34.63,34.69,34.62,34.68,37900.0,24.3446,24.3868,24.3376,24.3798,37900.0
2015-04-16 13:00:00,34.67,34.74,34.64,34.72,44000.0,24.3727,24.422,24.3517,24.4079,44000.0
2015-04-16 13:30:00,34.71,34.87,34.69,34.86,42800.0,24.4009,24.5133,24.3868,24.5063,42800.0
2015-04-16 14:00:00,34.86,34.88,34.8,34.81,36600.0,24.5063,24.5204,24.4641,24.4712,36600.0
2015-04-16 14:30:00,34.82,34.93,34.8,34.85,66100.0,24.4782,24.5555,24.4641,24.4993,66100.0
2015-04-16 15:00:00,34.86,34.86,34.76,34.76,111900.0,24.5063,24.5063,24.436,24.436,111900.0
2015-04-16 15:30:00,34.77,34.79,34.72,34.79,148600.0,24.443,24.4571,24.4079,24.4571,148600.0
2015-04-17 09:30:00,34.56,34.95,34.56,34.88,66700.0,24.2954,24.5696,24.2954,24.5204,66700.0
2015-04-17 10:00:00,34.88,34.93,34.69,34.77,51900.0,24.5204,24.5555,24.3868,24.443,51900.0
2015-04-17 10:30:00,34.76,34.85,34.71,34.74,33000.0,24.436,24.4993,24.4009,24.422,33000.0
2015-04-17 11:00:00,34.73,34.83,34.61,34.81,31700.0,24.4149,24.4852,24.3306,24.4712,31700.0
2015-04-17 11:30:00,34.81,34.88,34.8,34.82,29700.0,24.4712,24.5204,24.4641,24.4782,29700.0
2015-04-17 12:00:00,34.81,34.83,34.77,34.82,25500.0,24.4712,24.4852,24.443,24.4782,25500.0
2015-04-17 12:30:00,34.82,34.89,34.81,34.88,22100.0,24.4782,24.5274,24.4712,24.5204,22100.0
2015-04-17 13:00:00,34.88,34.94,34.84,34.89,30800.0,24.5204,24.5626,24.4923,24.5274,30800.0
2015-04-17 13:30:00,34.88,34.88,34.66,34.68,37200.0,24.5204,24.5204,24.3657,24.3798,37200.0
2015-04-17 14:00:00,34.69,34.75,34.65,34.75,29300.0,24.3868,24.429,24.3587,24.429,29300.0
2015-04-17 14:30:00,34.75,34.78,34.69,34.72,52200.0,24.429,24.4501,24.3868,24.4079,52200.0
2015-04-17 15:00:00,34.72,34.75,34.68,34.71,55600.0,24.4079,24.429,24.3798,24.4009,55600.0
2015-04-17 15:30:00,34.72,34.85,34.72,34.81,210300.0,24.4079,24.4993,24.4079,24.4712,210300.0
2015-04-20 09:30:00,34.98,35.31,34.98,35.24,30200.0,24.5907,24.8227,24.5907,24.7735,30200.0
2015-04-20 10:00:00,35.26,35.28,35.2,35.26,13100.0,24.7875,24.8016,24.7453,24.7875,13100.0
2015-04-20 10:30:00,35.28,35.33,35.23,35.27,16800.0,24.8016,24.8367,24.7664,24.7945,16800.0
2015-04-20 11:00:00,35.29,35.4,35.22,35.23,47200.0,24.8086,24.8859,24.7594,24.7664,47200.0
2015-04-20 11:30:00,35.24,35.32,35.21,35.3,15300.0,24.7735,24.8297,24.7524,24.8156,15300.0
2015-04-20 12:00:00,35.3,35.34,35.24,35.24,12600.0,24.8156,24.8437,24.7735,24.7735,12600.0
2015-04-20 12:30:00,35.25,35.3,35.18,35.2,10900.0,24.7805,24.8156,24.7313,24.7453,10900.0
2015-04-20 13:00:00,35.21,35.21,35.08,35.11,12400.0,24.7524,24.7524,24.661,24.6821,12400.0
2015-04-20 13:30:00,35.11,35.12,35.05,35.08,18300.0,24.6821,24.6891,24.6399,24.661,18300.0
2015-04-20 14:00:00,35.07,35.16,35.07,35.11,27900.0,24.6539,24.7172,24.6539,24.6821,27900.0
2015-04-20 14:30:00,35.12,35.15,35.08,35.11,20200.0,24.6891,24.7102,24.661,24.6821,20200.0
2015-04-20 15:00:00,35.12,35.14,35.09,35.11,26200.0,24.6891,24.7032,24.668,24.6821,26200.0
2015-04-20 15:30:00,35.11,35.13,35.07,35.1,87500.0,24.6821,24.6961,24.6539,24.675,87500.0
2015-04-21 09:30:00,35.18,35.31,34.95,34.95,70800.0,24.7313,24.8227,24.5696,24.5696,70800.0
2015-04-21 10:00:00,34.97,35.12,34.93,35.06,32100.0,24.5836,24.6891,24.5555,24.6469,32100.0
2015-04-21 10:30:00,35.05,35.05,34.93,34.94,24300.0,24.6399,24.6399,24.5555,24.5626,24300.0
2015-04-21 11:00:00,34.94,35.09,34.92,35.07,47300.0,24.5626,24.668,24.5485,24.6539,47300.0
2015-04-21 11:30:00,35.07,35.1,34.86,34.89,26400.0,24.6539,24.675,24.5063,24.5274,26400.0
2015-04-21 12:00:00,34.89,34.92,34.85,34.9,17600.0,24.5274,24.5485,24.4993,24.5344,17600.0
2015-04-21 12:30:00,34.92,34.96,34.82,34.84,27100.0,24.5485,24.5766,24.4782,24.4923,27100.0
2015-04-21 13:00:00,34.84,34.85,34.75,34.77,48300.0,24.4923,24.4993,24.429,24.443,48300.0
2015-04-21 13:30:00,34.77,34.78,34.66,34.67,36200.0,24.443,24.4501,24.3657,24.3727,36200.0
2015-04-21 14:00:00,34.66,34.69,34.6,34.63,50900.0,24.3657,24.3868,24.3235,24.3446,50900.0
2015-04-21 14:30:00,34.64,34.64,34.54,34.6,78500.0,24.3517,24.3517,24.2814,24.3235,78500.0
2015-04-21 15:00:00,34.61,34.66,34.58,34.61,45100.0,24.3306,24.3657,24.3095,24.3306,45100.0
2015-04-21 15:30:00,34.61,34.66,34.58,34.58,184700.0,24.3306,24.3657,24.3095,24.3095,184700.0
2015-04-22 09:30:00,34.64,34.78,34.39,34.64,35400.0,24.3517,24.4501,24.1759,24.3517,35400.0
2015-04-22 10:00:00,34.56,34.59,34.45,34.51,32000.0,24.2954,24.3165,24.2181,24.2603,32000.0
2015-04-22 10:30:00,34.53,34.77,34.48,34.69,47500.0,24.2743,24.443,24.2392,24.3868,47500.0
2015-04-22 11:00:00,34.69,34.76,34.57,34.69,36900.0,24.3868,24.436,24.3024,24.3868,36900.0
2015-04-22 11:30:00,34.7,34.77,34.69,34.72,19400.0,24.3938,24.443,24.3868,24.4079,19400.0
2015-04-22 12:00:00,34.72,34.74,34.63,34.67,26600.0,24.4079,24.422,24.3446,24.3727,26600.0
2015-04-22 12:30:00,34.69,34.75,34.65,34.73,22500.0,24.3868,24.429,24.3587,24.4149,22500.0
2015-04-22 13:00:00,34.72,34.79,34.66,34.66,53100.0,24.4079,24.4571,24.3657,24.3657,53100.0
2015-04-22 13:30:00,34.66,34.7,34.65,34.69,31600.0,24.3657,24.3938,24.3587,24.3868,31600.0
2015-04-22 14:00:00,34.69,34.73,34.64,34.67,26600.0,24.3868,24.4149,24.3517,24.3727,26600.0
2015-04-22 14:30:00,34.66,34.7,34.62,34.62,44100.0,24.3657,24.3938,24.3376,24.3376,44100.0
2015-04-22 15:00:00,34.62,34.65,34.61,34.62,52500.0,24.3376,24.3587,24.3306,24.3376,52500.0
2015-04-22 15:30:00,34.63,34.65,34.58,34.6,183000.0,24.3446,24.3587,24.3095,24.3235,183000.0
2015-04-23 09:30:00,35.1,35.13,34.64,35.03,128200.0,24.675,24.6961,24.3517,24.6258,128200.0
2015-04-23 10:00:00,35.03,35.11,34.94,34.98,116800.0,24.6258,24.6821,24.5626,24.5907,116800.0
2015-04-23 10:30:00,34.99,35.08,34.95,35.0,86600.0,24.5977,24.661,24.5696,24.6047,86600.0
2015-04-23 11:00:00,34.99,35.02,34.96,35.01,70000.0,24.5977,24.6188,24.5766,24.6118,70000.0
2015-04-23 11:30:00,35.0,35.02,34.93,34.98,102400.0,24.6047,24.6188,24.5555,24.5907,102400.0
2015-04-23 12:00:00,34.98,35.28,34.97,35.27,115800.0,24.5907,24.8016,24.5836,24.7945,115800.0
2015-04-23 12:30:00,35.26,35.28,35.17,35.25,86700.0,24.7875,24.8016,24.7242,24.7805,86700.0
2015-04-23 13:00:00,35.25,35.25,35.15,35.17,54400.0,24.7805,24.7805,24.7102,24.7242,54400.0
2015-04-23 13:30:00,35.17,35.21,35.11,35.13,59700.0,24.7242,24.7524,24.6821,24.6961,59700.0
2015-04-23 14:00:00,35.13,35.15,35.07,35.1,77900.0,24.6961,24.7102,24.6539,24.675,77900.0
2015-04-23 14:30:00,35.1,35.24,35.09,35.24,75300.0,24.675,24.7735,24.668,24.7735,75300.0
2015-04-23 15:00:00,35.24,35.33,35.19,35.29,125900.0,24.7735,24.8367,24.7383,24.8086,125900.0
2015-04-23 15:30:00,35.29,35.29,35.19,35.24,147500.0,24.8086,24.8086,24.7383,24.7735,147500.0
2015-04-24 09:30:00,35.35,35.54,35.25,35.49,62700.0,24.8508,24.9843,24.7805,24.9492,62700.0
2015-04-24 10:00:00,35.48,35.61,35.42,35.54,46500.0,24.9422,25.0336,24.9,24.9843,46500.0
2015-04-24 10:30:00,35.55,35.56,35.49,35.51,69300.0,24.9914,24.9984,24.9492,24.9633,69300.0
2015-04-24 11:00:00,35.51,35.52,35.4,35.52,41500.0,24.9633,24.9703,24.8859,24.9703,41500.0
2015-04-24 11:30:00,35.51,35.53,35.4,35.5,25000.0,24.9633,24.9773,24.8859,24.9562,25000.0
2015-04-24 12:00:00,35.5,35.51,35.41,35.47,49800.0,24.9562,24.9633,24.893,24.9351,49800.0
2015-04-24 12:30:00,35.47,35.53,35.46,35.51,23300.0,24.9351,24.9773,24.9281,24.9633,23300.0
2015-04-24 13:00:00,35.51,35.68,35.5,35.65,73400.0,24.9633,25.0828,24.9562,25.0617,73400.0
2015-04-24 13:30:00,35.64,35.65,35.52,35.57,112700.0,25.0546,25.0617,24.9703,25.0054,112700.0
2015-04-24 14:00:00,35.57,35.63,35.49,35.51,37100.0,25.0054,25.0476,24.9492,24.9633,37100.0
2015-04-24 14:30:00,35.52,35.57,35.47,35.5,48900.0,24.9703,25.0054,24.9351,24.9562,48900.0
2015-04-24 15:00:00,35.5,35.53,35.48,35.51,49100.0,24.9562,24.9773,24.9422,24.9633,49100.0
2015-04-24 15:30:00,35.5,35.52,35.47,35.49,108400.0,24.9562,24.9703,24.9351,24.9492,108400.0
2015-04-27 09:30:00,35.61,35.61,35.36,35.5,62600.0,25.0336,25.0336,24.8578,24.9562,62600.0
2015-04-27 10:00:00,35.5,35.51,35.34,35.41,32800.0,24.9562,24.9633,24.8437,24.893,32800.0
2015-04-27 10:30:00,35.42,35.45,35.13,35.2,41600.0,24.9,24.9211,24.6961,24.7453,41600.0
2015-04-27 11:00:00,35.19,35.35,35.17,35.27,42000.0,24.7383,24.8508,24.7242,24.7945,42000.0
2015-04-27 11:30:00,35.28,35.43,35.28,35.38,47200.0,24.8016,24.907,24.8016,24.8719,47200.0
2015-04-27 12:00:00,35.37,35.4,35.22,35.25,59200.0,24.8648,24.8859,24.7594,24.7805,59200.0
2015-04-27 12:30:00,35.26,35.37,35.26,35.32,40500.0,24.7875,24.8648,24.7875,24.8297,40500.0
2015-04-27 13:00:00,35.32,35.43,35.29,35.35,35600.0,24.8297,24.907,24.8086,24.8508,35600.0
2015-04-27 13:30:00,35.34,35.38,35.27,35.29,77400.0,24.8437,24.8719,24.7945,24.8086,77400.0
2015-04-27 14:00:00,35.29,35.37,35.26,35.36,57500.0,24.8086,24.8648,24.7875,24.8578,57500.0
2015-04-27 14:30:00,35.36,35.38,35.24,35.28,65000.0,24.8578,24.8719,24.7735,24.8016,65000.0
2015-04-27 15:00:00,35.28,35.31,35.22,35.24,57800.0,24.8016,24.8227,24.7594,24.7735,57800.0
2015-04-27 15:30:00,35.23,35.25,35.12,35.22,148100.0,24.7664,24.7805,24.6891,24.7594,148100.0
2015-04-28 09:30:00,35.16,35.2,34.93,35.19,62400.0,24.7172,24.7453,24.5555,24.7383,62400.0
2015-04-28 10:00:00,35.19,35.22,35.0,35.15,59200.0,24.7383,24.7594,24.6047,24.7102,59200.0
2015-04-28 10:30:00,35.15,35.39,35.15,35.32,43900.0,24.7102,24.8789,24.7102,24.8297,43900.0
2015-04-28 11:00:00,35.32,35.49,35.31,35.46,29300.0,24.8297,24.9492,24.8227,24.9281,29300.0
2015-04-28 11:30:00,35.46,35.58,35.46,35.52,20000.0,24.9281,25.0125,24.9281,24.9703,20000.0
2015-04-28 12:00:00,35.54,35.65,35.5,35.61,32800.0,24.9843,25.0617,24.9562,25.0336,32800.0
2015-04-28 12:30:00,35.61,35.7,35.57,35.69,22700.0,25.0336,25.0968,25.0054,25.0898,22700.0
2015-04-28 13:00:00,35.68,35.73,35.66,35.69,44700.0,25.0828,25.1179,25.0687,25.0898,44700.0
2015-04-28 13:30:00,35.69,35.69,35.6,35.67,27400.0,25.0898,25.0898,25.0265,25.0757,27400.0
2015-04-28 14:00:00,35.66,35.67,35.6,35.61,23800.0,25.0687,25.0757,25.0265,25.0336,23800.0
2015-04-28 14:30:00,35.61,35.68,35.59,35.67,27100.0,25.0336,25.0828,25.0195,25.0757,27100.0
2015-04-28 15:00:00,35.67,35.74,35.6,35.63,80700.0,25.0757,25.1249,25.0265,25.0476,80700.0
2015-04-28 15:30:00,35.63,35.64,35.51,35.6,161500.0,25.0476,25.0546,24.9633,25.0265,161500.0
2015-04-29 09:30:00,35.39,35.64,35.29,35.42,57000.0,24.8789,25.0546,24.8086,24.9,57000.0
2015-04-29 10:00:00,35.43,35.53,35.33,35.52,27900.0,24.907,24.9773,24.8367,24.9703,27900.0
2015-04-29 10:30:00,35.52,35.67,35.52,35.67,41800.0,24.9703,25.0757,24.9703,25.0757,41800.0
2015-04-29 11:00:00,35.67,35.72,35.56,35.68,24100.0,25.0757,25.1109,24.9984,25.0828,24100.0
2015-04-29 11:30:00,35.69,35.74,35.58,35.7,32300.0,25.0898,25.1249,25.0125,25.0968,32300.0
2015-04-29 12:00:00,35.69,35.71,35.57,35.58,30500.0,25.0898,25.1039,25.0054,25.0125,30500.0
2015-04-29 12:30:00,35.58,35.61,35.53,35.56,24600.0,25.0125,25.0336,24.9773,24.9984,24600.0
2015-04-29 13:00:00,35.55,35.55,35.48,35.51,23700.0,24.9914,24.9914,24.9422,24.9633,23700.0
2015-04-29 13:30:00,35.52,35.7,35.51,35.61,32700.0,24.9703,25.0968,24.9633,25.0336,32700.0
2015-04-29 14:00:00,35.62,35.71,35.53,35.71,37600.0,25.0406,25.1039,24.9773,25.1039,37600.0
2015-04-29 14:30:00,35.72,35.79,35.63,35.68,36800.0,25.1109,25.1601,25.0476,25.0828,36800.0
2015-04-29 15:00:00,35.68,35.73,35.63,35.71,38200.0,25.0828,25.1179,25.0476,25.1039,38200.0
2015-04-29 15:30:00,35.71,35.77,35.64,35.72,171700.0,25.1039,25.146,25.0546,25.1109,171700.0
2015-04-30 09:30:00,35.47,35.48,35.0,35.0,54100.0,24.9351,24.9422,24.6047,24.6047,54100.0
2015-04-30 10:00:00,35.0,35.18,34.93,35.03,79900.0,24.6047,24.7313,24.5555,24.6258,79900.0
2015-04-30 10:30:00,35.03,35.15,35.02,35.04,42700.0,24.6258,24.7102,24.6188,24.6329,42700.0
2015-04-30 11:00:00,35.04,35.16,35.01,35.15,30800.0,24.6329,24.7172,24.6118,24.7102,30800.0
2015-04-30 11:30:00,35.17,35.2,35.06,35.07,26300.0,24.7242,24.7453,24.6469,24.6539,26300.0
2015-04-30 12:00:00,35.07,35.08,34.97,34.99,26000.0,24.6539,24.661,24.5836,24.5977,26000.0
2015-04-30 12:30:00,34.98,35.03,34.93,34.96,22800.0,24.5907,24.6258,24.5555,24.5766,22800.0
2015-04-30 13:00:00,34.98,34.98,34.91,34.94,33800.0,24.5907,24.5907,24.5415,24.5626,33800.0
2015-04-30 13:30:00,34.93,34.93,34.88,34.9,32700.0,24.5555,24.5555,24.5204,24.5344,32700.0
2015-04-30 14:00:00,34.91,34.94,34.78,34.79,46400.0,24.5415,24.5626,24.4501,24.4571,46400.0
2015-04-30 14:30:00,34.79,34.83,34.69,34.69,55700.0,24.4571,24.4852,24.3868,24.3868,55700.0
2015-04-30 15:00:00,34.69,34.71,34.58,34.62,70000.0,24.3868,24.4009,24.3095,24.3376,70000.0
2015-04-30 15:30:00,34.62,34.87,34.6,34.82,295200.0,24.3376,24.5133,24.3235,24.4782,295200.0
2015-05-01 09:30:00,34.91,35.08,34.77,34.96,42400.0,24.5415,24.661,24.443,24.5766,42400.0
2015-05-01 10:00:00,34.92,35.02,34.82,34.84,35500.0,24.5485,24.6188,24.4782,24.4923,35500.0
2015-05-01 10:30:00,34.85,34.87,34.74,34.85,26000.0,24.4993,24.5133,24.422,24.4993,26000.0
2015-05-01 11:00:00,34.86,34.97,34.82,34.97,24700.0,24.5063,24.5836,24.4782,24.5836,24700.0
2015-05-01 11:30:00,34.97,35.0,34.78,34.88,29900.0,24.5836,24.6047,24.4501,24.5204,29900.0
2015-05-01 12:00:00,34.87,34.93,34.81,34.93,44500.0,24.5133,24.5555,24.4712,24.5555,44500.0
2015-05-01 12:30:00,34.94,35.06,34.9,35.04,23000.0,24.5626,24.6469,24.5344,24.6329,23000.0
2015-05-01 13:00:00,35.05,35.08,35.0,35.06,16100.0,24.6399,24.661,24.6047,24.6469,16100.0
2015-05-01 13:30:00,35.06,35.17,35.03,35.15,23100.0,24.6469,24.7242,24.6258,24.7102,23100.0
2015-05-01 14:00:00,35.15,35.18,35.03,35.11,43700.0,24.7102,24.7313,24.6258,24.6821,43700.0
2015-05-01 14:30:00,35.11,35.12,35.0,35.08,33500.0,24.6821,24.6891,24.6047,24.661,33500.0
2015-05-01 15:00:00,35.09,35.12,35.03,35.04,41600.0,24.668,24.6891,24.6258,24.6329,41600.0
2015-05-01 15:30:00,35.04,35.16,35.03,35.1,167100.0,24.6329,24.7172,24.6258,24.675,167100.0
2015-05-04 09:30:00,35.13,35.52,35.13,35.5,65500.0,24.6961,24.9703,24.6961,24.9562,65500.0
2015-05-04 10:00:00,35.5,35.72,35.48,35.7,83100.0,24.9562,25.1109,24.9422,25.0968,83100.0
2015-05-04 10:30:00,35.71,35.82,35.63,35.77,69700.0,25.1039,25.1812,25.0476,25.146,69700.0
2015-05-04 11:00:00,35.77,35.87,35.74,35.76,117700.0,25.146,25.2163,25.1249,25.139,117700.0
2015-05-04 11:30:00,35.76,35.78,35.71,35.76,74400.0,25.139,25.1531,25.1039,25.139,74400.0
2015-05-04 12:00:00,35.75,35.8,35.65,35.73,85300.0,25.132,25.1671,25.0617,25.1179,85300.0
2015-05-04 12:30:00,35.73,35.79,35.7,35.7,53700.0,25.1179,25.1601,25.0968,25.0968,53700.0
2015-05-04 13:00:00,35.7,35.71,35.57,35.6,67500.0,25.0968,25.1039,25.0054,25.0265,67500.0
2015-05-04 13:30:00,35.6,35.61,35.53,35.55,53700.0,25.0265,25.0336,24.9773,24.9914,53700.0
2015-05-04 14:00:00,35.55,35.7,35.55,35.65,51600.0,24.9914,25.0968,24.9914,25.0617,51600.0
2015-05-04 14:30:00,35.65,35.65,35.55,35.58,50000.0,25.0617,25.0617,24.9914,25.0125,50000.0
2015-05-04 15:00:00,35.59,35.62,35.5,35.51,91400.0,25.0195,25.0406,24.9562,24.9633,91400.0
2015-05-04 15:30:00,35.51,35.51,35.35,35.37,213200.0,24.9633,24.9633,24.8508,24.8648,213200.0
2015-05-05 09:30:00,35.3,35.99,35.04,35.11,132700.0,24.8156,25.3007,24.6329,24.6821,132700.0
2015-05-05 10:00:00,35.11,35.28,35.04,35.23,122900.0,24.6821,24.8016,24.6329,24.7664,122900.0
2015-05-05 10:30:00,35.23,35.36,35.07,35.19,72200.0,24.7664,24.8578,24.6539,24.7383,72200.0
2015-05-05 11:00:00,35.18,35.19,34.77,34.82,69600.0,24.7313,24.7383,24.443,24.4782,69600.0
2015-05-05 11:30:00,34.82,34.86,34.7,34.8,53500.0,24.4782,24.5063,24.3938,24.4641,53500.0
2015-05-05 12:00:00,34.8,34.87,34.79,34.84,44100.0,24.4641,24.5133,24.4571,24.4923,44100.0
2015-05-05 12:30:00,34.83,34.86,34.63,34.63,36100.0,24.4852,24.5063,24.3446,24.3446,36100.0
2015-05-05 13:00:00,34.63,34.64,34.48,34.5,63300.0,24.3446,24.3517,24.2392,24.2532,63300.0
2015-05-05 13:30:00,34.49,34.66,34.46,34.51,78500.0,24.2462,24.3657,24.2251,24.2603,78500.0
2015-05-05 14:00:00,34.51,34.52,34.37,34.39,67200.0,24.2603,24.2673,24.1618,24.1759,67200.0
2015-05-05 14:30:00,34.4,34.51,34.4,34.45,87100.0,24.1829,24.2603,24.1829,24.2181,87100.0
2015-05-05 15:00:00,34.45,34.48,34.37,34.39,124100.0,24.2181,24.2392,24.1618,24.1759,124100.0
2015-05-05 15:30:00,34.39,34.49,34.3,34.42,502800.0,24.1759,24.2462,24.1126,24.197,502800.0
2015-05-06 09:30:00,34.6,34.76,34.3,34.63,103500.0,24.3235,24.436,24.1126,24.3446,103500.0
2015-05-06 10:00:00,34.63,34.73,34.52,34.59,144700.0,24.3446,24.4149,24.2673,24.3165,144700.0
2015-05-06 10:30:00,34.6,34.61,34.48,34.49,116200.0,24.3235,24.3306,24.2392,24.2462,116200.0
2015-05-06 11:00:00,34.49,34.51,34.36,34.43,73900.0,24.2462,24.2603,24.1548,24.204,73900.0
2015-05-06 11:30:00,34.43,34.52,34.39,34.41,110600.0,24.204,24.2673,24.1759,24.19,110600.0
2015-05-06 12:00:00,34.42,34.43,34.3,34.31,91000.0,24.197,24.204,24.1126,24.1197,91000.0
2015-05-06 12:30:00,34.31,34.36,34.18,34.21,60100.0,24.1197,24.1548,24.0283,24.0494,60100.0
2015-05-06 13:00:00,34.2,34.27,34.2,34.2,74100.0,24.0423,24.0915,24.0423,24.0423,74100.0
2015-05-06 13:30:00,34.19,34.25,34.12,34.24,172400.0,24.0353,24.0775,23.9861,24.0705,172400.0
2015-05-06 14:00:00,34.23,34.37,34.23,34.37,76200.0,24.0634,24.1618,24.0634,24.1618,76200.0
2015-05-06 14:30:00,34.36,34.45,34.31,34.42,69400.0,24.1548,24.2181,24.1197,24.197,69400.0
2015-05-06 15:00:00,34.41,34.54,34.4,34.51,65300.0,24.19,24.2814,24.1829,24.2603,65300.0
2015-05-06 15:30:00,34.52,34.71,34.43,34.71,252500.0,24.2673,24.4009,24.204,24.4009,252500.0
2015-05-07 09:30:00,34.87,34.94,34.54,34.73,89300.0,24.5133,24.5626,24.2814,24.4149,89300.0
2015-05-07 10:00:00,34.72,34.88,34.67,34.86,50400.0,24.4079,24.5204,24.3727,24.5063,50400.0
2015-05-07 10:30:00,34.87,35.09,34.83,35.07,79400.0,24.5133,24.668,24.4852,24.6539,79400.0
2015-05-07 11:00:00,35.06,35.09,34.9,34.98,33000.0,24.6469,24.668,24.5344,24.5907,33000.0
2015-05-07 11:30:00,34.97,34.97,34.79,34.87,50900.0,24.5836,24.5836,24.4571,24.5133,50900.0
2015-05-07 12:00:00,34.88,34.97,34.87,34.95,25100.0,24.5204,24.5836,24.5133,24.5696,25100.0
2015-05-07 12:30:00,34.96,35.03,34.86,34.92,27400.0,24.5766,24.6258,24.5063,24.5485,27400.0
2015-05-07 13:00:00,34.92,34.94,34.82,34.88,27700.0,24.5485,24.5626,24.4782,24.5204,27700.0
2015-05-07 13:30:00,34.88,34.89,34.75,34.75,40900.0,24.5204,24.5274,24.429,24.429,40900.0
2015-05-07 14:00:00,34.76,34.86,34.75,34.76,34700.0,24.436,24.5063,24.429,24.436,34700.0
2015-05-07 14:30:00,34.77,34.77,34.71,34.74,29200.0,24.443,24.443,24.4009,24.422,29200.0
2015-05-07 15:00:00,34.74,34.81,34.69,34.7,67700.0,24.422,24.4712,24.3868,24.3938,67700.0
2015-05-07 15:30:00,34.7,34.81,34.7,34.76,123600.0,24.3938,24.4712,24.3938,24.436,123600.0
2015-05-08 09:30:00,35.1,35.2,34.95,35.14,54900.0,24.675,24.7453,24.5696,24.7032,54900.0
2015-05-08 10:00:00,35.16,35.22,35.13,35.22,36200.0,24.7172,24.7594,24.6961,24.7594,36200.0
2015-05-08 10:30:00,35.22,35.28,35.2,35.27,38700.0,24.7594,24.8016,24.7453,24.7945,38700.0
2015-05-08 11:00:00,35.28,35.31,35.2,35.24,45000.0,24.8016,24.8227,24.7453,24.7735,45000.0
2015-05-08 11:30:00,35.24,35.31,35.21,35.3,63500.0,24.7735,24.8227,24.7524,24.8156,63500.0
2015-05-08 12:00:00,35.3,35.3,35.12,35.14,43200.0,24.8156,24.8156,24.6891,24.7032,43200.0
2015-05-08 12:30:00,35.14,35.14,35.01,35.08,103600.0,24.7032,24.7032,24.6118,24.661,103600.0
2015-05-08 13:00:00,35.08,35.16,35.0,35.01,77400.0,24.661,24.7172,24.6047,24.6118,77400.0
2015-05-08 13:30:00,35.01,35.04,34.93,34.97,45100.0,24.6118,24.6329,24.5555,24.5836,45100.0
2015-05-08 14:00:00,34.97,35.12,34.97,35.04,66600.0,24.5836,24.6891,24.5836,24.6329,66600.0
2015-05-08 14:30:00,35.04,35.13,35.04,35.09,65900.0,24.6329,24.6961,24.6329,24.668,65900.0
2015-05-08 15:00:00,35.1,35.16,35.07,35.07,50000.0,24.675,24.7172,24.6539,24.6539,50000.0
2015-05-08 15:30:00,35.07,35.15,35.07,35.1,88800.0,24.6539,24.7102,24.6539,24.675,88800.0
2015-05-11 09:30:00,34.98,35.49,34.8,35.49,70400.0,24.5907,24.9492,24.4641,24.9492,70400.0
2015-05-11 10:00:00,35.5,35.62,35.46,35.55,127500.0,24.9562,25.0406,24.9281,24.9914,127500.0
2015-05-11 10:30:00,35.56,35.65,35.48,35.6,69100.0,24.9984,25.0617,24.9422,25.0265,69100.0
2015-05-11 11:00:00,35.6,35.64,35.44,35.45,58600.0,25.0265,25.0546,24.914,24.9211,58600.0
2015-05-11 11:30:00,35.46,35.52,35.43,35.49,52900.0,24.9281,24.9703,24.907,24.9492,52900.0
2015-05-11 12:00:00,35.5,35.53,35.38,35.4,34100.0,24.9562,24.9773,24.8719,24.8859,34100.0
2015-05-11 12:30:00,35.39,35.46,35.35,35.41,31400.0,24.8789,24.9281,24.8508,24.893,31400.0
2015-05-11 13:00:00,35.39,35.46,35.37,35.4,24900.0,24.8789,24.9281,24.8648,24.8859,24900.0
2015-05-11 13:30:00,35.41,35.51,35.38,35.47,32600.0,24.893,24.9633,24.8719,24.9351,32600.0
2015-05-11 14:00:00,35.46,35.49,35.37,35.43,40000.0,24.9281,24.9492,24.8648,24.907,40000.0
2015-05-11 14:30:00,35.44,35.47,35.37,35.44,51700.0,24.914,24.9351,24.8648,24.914,51700.0
2015-05-11 15:00:00,35.43,35.54,35.4,35.52,68300.0,24.907,24.9843,24.8859,24.9703,68300.0
2015-05-11 15:30:00,35.52,35.52,35.45,35.45,271700.0,24.9703,24.9703,24.9211,24.9211,271700.0
2015-05-12 09:30:00,35.38,35.55,35.08,35.14,92600.0,24.8719,24.9914,24.661,24.7032,92600.0
2015-05-12 10:00:00,35.12,35.26,35.11,35.16,83600.0,24.6891,24.7875,24.6821,24.7172,83600.0
2015-05-12 10:30:00,35.16,35.53,35.15,35.4,90100.0,24.7172,24.9773,24.7102,24.8859,90100.0
2015-05-12 11:00:00,35.41,35.5,35.36,35.36,74500.0,24.893,24.9562,24.8578,24.8578,74500.0
2015-05-12 11:30:00,35.37,35.51,35.31,35.48,60700.0,24.8648,24.9633,24.8227,24.9422,60700.0
2015-05-12 12:00:00,35.49,35.51,35.4,35.48,57300.0,24.9492,24.9633,24.8859,24.9422,57300.0
2015-05-12 12:30:00,35.46,35.53,35.44,35.5,46900.0,24.9281,24.9773,24.914,24.9562,46900.0
2015-05-12 13:00:00,35.49,35.64,35.44,35.62,54700.0,24.9492,25.0546,24.914,25.0406,54700.0
2015-05-12 13:30:00,35.62,35.64,35.54,35.58,64900.0,25.0406,25.0546,24.9843,25.0125,64900.0
2015-05-12 14:00:00,35.58,35.69,35.56,35.69,50000.0,25.0125,25.0898,24.9984,25.0898,50000.0
2015-05-12 14:30:00,35.69,35.71,35.55,35.57,55700.0,25.0898,25.1039,24.9914,25.0054,55700.0
2015-05-12 15:00:00,35.57,35.7,35.56,35.66,55400.0,25.0054,25.0968,24.9984,25.0687,55400.0
2015-05-12 15:30:00,35.67,35.72,35.65,35.68,136100.0,25.0757,25.1109,25.0617,25.0828,136100.0
2015-05-13 09:30:00,35.89,35.93,35.63,35.65,67100.0,25.2304,25.2585,25.0476,25.0617,67100.0
2015-05-13 10:00:00,35.65,35.79,35.57,35.67,44900.0,25.0617,25.1601,25.0054,25.0757,44900.0
2015-05-13 10:30:00,35.67,35.7,35.61,35.65,71900.0,25.0757,25.0968,25.0336,25.0617,71900.0
2015-05-13 11:00:00,35.63,35.72,35.61,35.67,85200.0,25.0476,25.1109,25.0336,25.0757,85200.0
2015-05-13 11:30:00,35.67,35.71,35.6,35.6,30600.0,25.0757,25.1039,25.0265,25.0265,30600.0
2015-05-13 12:00:00,35.6,35.68,35.56,35.57,22600.0,25.0265,25.0828,24.9984,25.0054,22600.0
2015-05-13 12:30:00,35.57,35.58,35.46,35.5,19600.0,25.0054,25.0125,24.9281,24.9562,19600.0
2015-05-13 13:00:00,35.51,35.68,35.5,35.56,19700.0,24.9633,25.0828,24.9562,24.9984,19700.0
2015-05-13 13:30:00,35.56,35.59,35.51,35.54,20200.0,24.9984,25.0195,24.9633,24.9843,20200.0
2015-05-13 14:00:00,35.55,35.57,35.48,35.52,35200.0,24.9914,25.0054,24.9422,24.9703,35200.0
2015-05-13 14:30:00,35.5,35.51,35.33,35.39,76400.0,24.9562,24.9633,24.8367,24.8789,76400.0
2015-05-13 15:00:00,35.39,35.45,35.3,35.33,72200.0,24.8789,24.9211,24.8156,24.8367,72200.0
2015-05-13 15:30:00,35.32,35.34,35.25,35.29,154100.0,24.8297,24.8437,24.7805,24.8086,154100.0
2015-05-14 09:30:00,35.51,35.8,35.48,35.73,70200.0,24.9633,25.1671,24.9422,25.1179,70200.0
2015-05-14 10:00:00,35.75,35.83,35.69,35.81,115800.0,25.132,25.1882,25.0898,25.1742,115800.0
2015-05-14 10:30:00,35.84,35.94,35.78,35.86,44400.0,25.1952,25.2655,25.1531,25.2093,44400.0
2015-05-14 11:00:00,35.85,35.98,35.84,35.97,41700.0,25.2023,25.2937,25.1952,25.2866,41700.0
2015-05-14 11:30:00,35.97,36.01,35.93,35.98,46700.0,25.2866,25.3148,25.2585,25.2937,46700.0
2015-05-14 12:00:00,35.99,36.09,35.99,36.08,32000.0,25.3007,25.371,25.3007,25.364,32000.0
2015-05-14 12:30:00,36.09,36.16,36.09,36.12,43800.0,25.371,25.4202,25.371,25.3921,43800.0
2015-05-14 13:00:00,36.12,36.16,36.06,36.14,88700.0,25.3921,25.4202,25.3499,25.4061,88700.0
2015-05-14 13:30:00,36.14,36.25,36.14,36.21,34800.0,25.4061,25.4835,25.4061,25.4554,34800.0
2015-05-14 14:00:00,36.21,36.29,36.17,36.27,61400.0,25.4554,25.5116,25.4272,25.4975,61400.0
2015-05-14 14:30:00,36.27,36.34,36.26,36.34,40500.0,25.4975,25.5467,25.4905,25.5467,40500.0
2015-05-14 15:00:00,36.34,36.43,36.33,36.39,94900.0,25.5467,25.61,25.5397,25.5819,94900.0
2015-05-14 15:30:00,36.39,36.48,36.37,36.47,183100.0,25.5819,25.6452,25.5678,25.6381,183100.0
2015-05-15 09:30:00,36.61,36.7,36.43,36.7,94500.0,25.7366,25.7998,25.61,25.7998,94500.0
2015-05-15 10:00:00,36.72,36.99,36.65,36.98,67600.0,25.8139,26.0037,25.7647,25.9967,67600.0
2015-05-15 10:30:00,36.98,36.99,36.8,36.88,59900.0,25.9967,26.0037,25.8701,25.9264,59900.0
2015-05-15 11:00:00,36.88,36.94,36.83,36.89,47100.0,25.9264,25.9685,25.8912,25.9334,47100.0
2015-05-15 11:30:00,36.86,36.93,36.85,36.87,23800.0,25.9123,25.9615,25.9053,25.9193,23800.0
2015-05-15 12:00:00,36.88,37.02,36.83,36.97,104000.0,25.9264,26.0248,25.8912,25.9896,104000.0
2015-05-15 12:30:00,36.96,37.02,36.9,36.96,48100.0,25.9826,26.0248,25.9404,25.9826,48100.0
2015-05-15 13:00:00,36.95,37.18,36.91,37.16,59400.0,25.9756,26.1373,25.9474,26.1232,59400.0
2015-05-15 13:30:00,37.18,37.26,37.16,37.18,53300.0,26.1373,26.1935,26.1232,26.1373,53300.0
2015-05-15 14:00:00,37.17,37.25,37.15,37.24,43200.0,26.1302,26.1865,26.1162,26.1794,43200.0
2015-05-15 14:30:00,37.24,37.24,37.09,37.09,45200.0,26.1794,26.1794,26.074,26.074,45200.0
2015-05-15 15:00:00,37.09,37.21,37.09,37.13,53300.0,26.074,26.1583,26.074,26.1021,53300.0
2015-05-15 15:30:00,37.13,37.18,37.11,37.18,198400.0,26.1021,26.1373,26.088,26.1373,198400.0
2015-05-18 09:30:00,37.13,37.18,37.01,37.15,38500.0,26.1021,26.1373,26.0177,26.1162,38500.0
2015-05-18 10:00:00,37.16,37.28,37.13,37.26,57600.0,26.1232,26.2076,26.1021,26.1935,57600.0
2015-05-18 10:30:00,37.27,37.41,37.26,37.35,43000.0,26.2005,26.2989,26.1935,26.2568,43000.0
2015-05-18 11:00:00,37.35,37.49,37.33,37.42,31600.0,26.2568,26.3552,26.2427,26.306,31600.0
2015-05-18 11:30:00,37.43,37.46,37.38,37.42,29900.0,26.313,26.3341,26.2779,26.306,29900.0
2015-05-18 12:00:00,37.42,37.42,37.33,37.39,53500.0,26.306,26.306,26.2427,26.2849,53500.0
2015-05-18 12:30:00,37.4,37.4,37.2,37.25,72200.0,26.2919,26.2919,26.1513,26.1865,72200.0
2015-05-18 13:00:00,37.25,37.35,37.25,37.29,33800.0,26.1865,26.2568,26.1865,26.2146,33800.0
2015-05-18 13:30:00,37.29,37.32,37.2,37.24,37300.0,26.2146,26.2357,26.1513,26.1794,37300.0
2015-05-18 14:00:00,37.25,37.37,37.23,37.37,47400.0,26.1865,26.2708,26.1724,26.2708,47400.0
2015-05-18 14:30:00,37.36,37.4,37.32,37.4,37300.0,26.2638,26.2919,26.2357,26.2919,37300.0
2015-05-18 15:00:00,37.4,37.41,37.34,37.38,63800.0,26.2919,26.2989,26.2497,26.2779,63800.0
2015-05-18 15:30:00,37.37,37.38,37.29,37.35,114900.0,26.2708,26.2779,26.2146,26.2568,114900.0
2015-05-19 09:30:00,37.19,37.44,37.11,37.36,68900.0,26.1443,26.32,26.088,26.2638,68900.0
2015-05-19 10:00:00,37.37,37.5,37.34,37.48,65800.0,26.2708,26.3622,26.2497,26.3482,65800.0
2015-05-19 10:30:00,37.48,37.69,37.48,37.59,46300.0,26.3482,26.4958,26.3482,26.4255,46300.0
2015-05-19 11:00:00,37.58,37.69,37.52,37.68,56600.0,26.4185,26.4958,26.3763,26.4888,56600.0
2015-05-19 11:30:00,37.68,37.76,37.64,37.73,40100.0,26.4888,26.545,26.4606,26.5239,40100.0
2015-05-19 12:00:00,37.72,37.77,37.65,37.68,84500.0,26.5169,26.552,26.4677,26.4888,84500.0
2015-05-19 12:30:00,37.68,37.75,37.59,37.75,45200.0,26.4888,26.538,26.4255,26.538,45200.0
2015-05-19 13:00:00,37.75,37.78,37.71,37.74,37500.0,26.538,26.5591,26.5098,26.5309,37500.0
2015-05-19 13:30:00,37.75,37.78,37.73,37.77,34800.0,26.538,26.5591,26.5239,26.552,34800.0
2015-05-19 14:00:00,37.77,37.8,37.76,37.8,43100.0,26.552,26.5731,26.545,26.5731,43100.0
2015-05-19 14:30:00,37.8,37.82,37.76,37.78,46300.0,26.5731,26.5872,26.545,26.5591,46300.0
2015-05-19 15:00:00,37.78,37.79,37.67,37.73,89800.0,26.5591,26.5661,26.4817,26.5239,89800.0
2015-05-19 15:30:00,37.73,37.78,37.69,37.76,204200.0,26.5239,26.5591,26.4958,26.545,204200.0
2015-05-20 09:30:00,37.74,37.85,37.54,37.68,53800.0,26.5309,26.6083,26.3903,26.4888,53800.0
2015-05-20 10:00:00,37.68,37.79,37.65,37.7,37500.0,26.4888,26.5661,26.4677,26.5028,37500.0
2015-05-20 10:30:00,37.7,37.77,37.67,37.72,75200.0,26.5028,26.552,26.4817,26.5169,75200.0
2015-05-20 11:00:00,37.72,37.77,37.67,37.69,43500.0,26.5169,26.552,26.4817,26.4958,43500.0
2015-05-20 11:30:00,37.69,37.72,37.59,37.62,31600.0,26.4958,26.5169,26.4255,26.4466,31600.0
2015-05-20 12:00:00,37.62,37.66,37.6,37.62,22000.0,26.4466,26.4747,26.4325,26.4466,22000.0
2015-05-20 12:30:00,37.61,37.65,37.6,37.64,16400.0,26.4395,26.4677,26.4325,26.4606,16400.0
2015-05-20 13:00:00,37.65,37.73,37.63,37.73,17700.0,26.4677,26.5239,26.4536,26.5239,17700.0
2015-05-20 13:30:00,37.73,37.75,37.67,37.71,29000.0,26.5239,26.538,26.4817,26.5098,29000.0
2015-05-20 14:00:00,37.71,37.84,37.69,37.83,54500.0,26.5098,26.6012,26.4958,26.5942,54500.0
2015-05-20 14:30:00,37.84,37.85,37.66,37.66,46500.0,26.6012,26.6083,26.4747,26.4747,46500.0
2015-05-20 15:00:00,37.66,37.69,37.53,37.56,51700.0,26.4747,26.4958,26.3833,26.4044,51700.0
2015-05-20 15:30:00,37.55,37.64,37.54,37.61,86200.0,26.3974,26.4606,26.3903,26.4395,86200.0
2015-05-21 09:30:00,37.59,37.71,37.35,37.62,40100.0,26.4255,26.5098,26.2568,26.4466,40100.0
2015-05-21 10:00:00,37.66,37.76,37.58,37.59,34800.0,26.4747,26.545,26.4185,26.4255,34800.0
2015-05-21 10:30:00,37.59,37.59,37.43,37.43,32900.0,26.4255,26.4255,26.313,26.313,32900.0
2015-05-21 11:00:00,37.44,37.54,37.41,37.5,37300.0,26.32,26.3903,26.2989,26.3622,37300.0
2015-05-21 11:30:00,37.5,37.56,37.41,37.47,51600.0,26.3622,26.4044,26.2989,26.3411,51600.0
2015-05-21 12:00:00,37.47,37.47,37.35,37.35,41000.0,26.3411,26.3411,26.2568,26.2568,41000.0
2015-05-21 12:30:00,37.36,37.36,37.15,37.21,93800.0,26.2638,26.2638,26.1162,26.1583,93800.0
2015-05-21 13:00:00,37.21,37.22,37.14,37.14,57300.0,26.1583,26.1654,26.1091,26.1091,57300.0
2015-05-21 13:30:00,37.14,37.15,36.97,36.97,61000.0,26.1091,26.1162,25.9896,25.9896,61000.0
2015-05-21 14:00:00,36.98,37.08,36.96,36.98,65400.0,25.9967,26.067,25.9826,25.9967,65400.0
2015-05-21 14:30:00,36.98,36.98,36.83,36.95,85500.0,25.9967,25.9967,25.8912,25.9756,85500.0
2015-05-21 15:00:00,36.95,37.02,36.82,36.87,141000.0,25.9756,26.0248,25.8842,25.9193,141000.0
2015-05-21 15:30:00,36.87,36.98,36.87,36.94,244800.0,25.9193,25.9967,25.9193,25.9685,244800.0
2015-05-22 09:30:00,36.75,36.84,36.53,36.55,61700.0,25.835,25.8982,25.6803,25.6944,61700.0
2015-05-22 10:00:00,36.56,36.84,36.5,36.71,51000.0,25.7014,25.8982,25.6592,25.8068,51000.0
2015-05-22 10:30:00,36.72,36.79,36.64,36.77,38200.0,25.8139,25.8631,25.7576,25.849,38200.0
2015-05-22 11:00:00,36.77,36.8,36.59,36.63,60500.0,25.849,25.8701,25.7225,25.7506,60500.0
2015-05-22 11:30:00,36.62,36.65,36.56,36.64,122300.0,25.7436,25.7647,25.7014,25.7576,122300.0
2015-05-22 12:00:00,36.64,36.68,36.52,36.68,100300.0,25.7576,25.7858,25.6733,25.7858,100300.0
2015-05-22 12:30:00,36.69,36.9,36.69,36.9,36100.0,25.7928,25.9404,25.7928,25.9404,36100.0
2015-05-22 13:00:00,36.9,36.9,36.75,36.75,37700.0,25.9404,25.9404,25.835,25.835,37700.0
2015-05-22 13:30:00,36.75,36.77,36.7,36.75,34400.0,25.835,25.849,25.7998,25.835,34400.0
2015-05-22 14:00:00,36.75,36.86,36.65,36.83,44300.0,25.835,25.9123,25.7647,25.8912,44300.0
2015-05-22 14:30:00,36.84,36.89,36.74,36.75,52300.0,25.8982,25.9334,25.8279,25.835,52300.0
2015-05-22 15:00:00,36.75,36.86,36.73,36.79,58200.0,25.835,25.9123,25.8209,25.8631,58200.0
2015-05-22 15:30:00,36.79,36.94,36.76,36.9,188900.0,25.8631,25.9685,25.842,25.9404,188900.0
2015-05-26 09:30:00,36.76,36.76,36.45,36.5,55700.0,25.842,25.842,25.6241,25.6592,55700.0
2015-05-26 10:00:00,36.49,36.63,36.49,36.51,162800.0,25.6522,25.7506,25.6522,25.6663,162800.0
2015-05-26 10:30:00,36.51,36.62,36.49,36.52,79100.0,25.6663,25.7436,25.6522,25.6733,79100.0
2015-05-26 11:00:00,36.53,36.64,36.5,36.63,41200.0,25.6803,25.7576,25.6592,25.7506,41200.0
2015-05-26 11:30:00,36.62,36.63,36.49,36.5,53200.0,25.7436,25.7506,25.6522,25.6592,53200.0
2015-05-26 12:00:00,36.49,36.56,36.49,36.54,47000.0,25.6522,25.7014,25.6522,25.6873,47000.0
2015-05-26 12:30:00,36.54,36.57,36.49,36.54,35700.0,25.6873,25.7084,25.6522,25.6873,35700.0
2015-05-26 13:00:00,36.55,36.69,36.54,36.67,31400.0,25.6944,25.7928,25.6873,25.7787,31400.0
2015-05-26 13:30:00,36.67,36.67,36.54,36.61,33500.0,25.7787,25.7787,25.6873,25.7366,33500.0
2015-05-26 14:00:00,36.6,36.62,36.57,36.57,63700.0,25.7295,25.7436,25.7084,25.7084,63700.0
2015-05-26 14:30:00,36.57,36.59,36.47,36.47,42700.0,25.7084,25.7225,25.6381,25.6381,42700.0
2015-05-26 15:00:00,36.46,36.52,36.46,36.5,47900.0,25.6311,25.6733,25.6311,25.6592,47900.0
2015-05-26 15:30:00,36.5,36.62,36.5,36.57,87800.0,25.6592,25.7436,25.6592,25.7084,87800.0
2015-05-27 09:30:00,36.76,36.95,36.61,36.91,72000.0,25.842,25.9756,25.7366,25.9474,72000.0
2015-05-27 10:00:00,36.92,36.99,36.84,36.95,50500.0,25.9545,26.0037,25.8982,25.9756,50500.0
2015-05-27 10:30:00,36.95,37.05,36.93,36.94,84700.0,25.9756,26.0459,25.9615,25.9685,84700.0
2015-05-27 11:00:00,36.93,37.04,36.83,37.02,223500.0,25.9615,26.0388,25.8912,26.0248,223500.0
2015-05-27 11:30:00,37.02,37.03,36.9,36.93,39900.0,26.0248,26.0318,25.9404,25.9615,39900.0
2015-05-27 12:00:00,36.93,36.98,36.9,36.92,39600.0,25.9615,25.9967,25.9404,25.9545,39600.0
2015-05-27 12:30:00,36.91,36.91,36.83,36.88,33500.0,25.9474,25.9474,25.8912,25.9264,33500.0
2015-05-27 13:00:00,36.88,36.95,36.88,36.91,21800.0,25.9264,25.9756,25.9264,25.9474,21800.0
2015-05-27 13:30:00,36.91,36.92,36.83,36.86,57000.0,25.9474,25.9545,25.8912,25.9123,57000.0
2015-05-27 14:00:00,36.85,36.88,36.82,36.85,42900.0,25.9053,25.9264,25.8842,25.9053,42900.0
2015-05-27 14:30:00,36.84,36.88,36.81,36.82,42800.0,25.8982,25.9264,25.8771,25.8842,42800.0
2015-05-27 15:00:00,36.81,36.83,36.73,36.75,134000.0,25.8771,25.8912,25.8209,25.835,134000.0
2015-05-27 15:30:00,36.76,36.89,36.75,36.84,166200.0,25.842,25.9334,25.835,25.8982,166200.0
2015-05-28 09:30:00,36.73,36.89,36.69,36.73,50100.0,25.8209,25.9334,25.7928,25.8209,50100.0
2015-05-28 10:00:00,36.71,36.79,36.62,36.63,51200.0,25.8068,25.8631,25.7436,25.7506,51200.0
2015-05-28 10:30:00,36.64,36.66,36.56,36.56,78600.0,25.7576,25.7717,25.7014,25.7014,78600.0
2015-05-28 11:00:00,36.57,36.66,36.57,36.58,59100.0,25.7084,25.7717,25.7084,25.7155,59100.0
2015-05-28 11:30:00,36.57,36.63,36.5,36.61,49700.0,25.7084,25.7506,25.6592,25.7366,49700.0
2015-05-28 12:00:00,36.61,36.75,36.6,36.75,106200.0,25.7366,25.835,25.7295,25.835,106200.0
2015-05-28 12:30:00,36.75,36.87,36.71,36.87,27800.0,25.835,25.9193,25.8068,25.9193,27800.0
2015-05-28 13:00:00,36.87,36.92,36.82,36.87,34000.0,25.9193,25.9545,25.8842,25.9193,34000.0
2015-05-28 13:30:00,36.87,36.95,36.84,36.94,15300.0,25.9193,25.9756,25.8982,25.9685,15300.0
2015-05-28 14:00:00,36.94,37.06,36.87,37.03,37500.0,25.9685,26.0529,25.9193,26.0318,37500.0
2015-05-28 14:30:00,37.03,37.05,36.99,37.04,50600.0,26.0318,26.0459,26.0037,26.0388,50600.0
2015-05-28 15:00:00,37.04,37.06,37.0,37.0,37700.0,26.0388,26.0529,26.0107,26.0107,37700.0
2015-05-28 15:30:00,37.01,37.11,37.0,37.1,91400.0,26.0177,26.088,26.0107,26.081,91400.0
2015-05-29 09:30:00,36.98,37.14,36.87,37.1,45900.0,25.9967,26.1091,25.9193,26.081,45900.0
2015-05-29 10:00:00,37.09,37.15,36.97,37.02,32300.0,26.074,26.1162,25.9896,26.0248,32300.0
2015-05-29 10:30:00,37.01,37.16,36.99,37.14,134100.0,26.0177,26.1232,26.0037,26.1091,134100.0
2015-05-29 11:00:00,37.14,37.15,37.03,37.07,122600.0,26.1091,26.1162,26.0318,26.0599,122600.0
2015-05-29 11:30:00,37.07,37.22,37.04,37.2,51600.0,26.0599,26.1654,26.0388,26.1513,51600.0
2015-05-29 12:00:00,37.2,37.44,37.2,37.42,49800.0,26.1513,26.32,26.1513,26.306,49800.0
2015-05-29 12:30:00,37.43,37.5,37.34,37.37,70900.0,26.313,26.3622,26.2497,26.2708,70900.0
2015-05-29 13:00:00,37.37,37.42,37.31,37.42,91500.0,26.2708,26.306,26.2286,26.306,91500.0
2015-05-29 13:30:00,37.42,37.48,37.34,37.43,33400.0,26.306,26.3482,26.2497,26.313,33400.0
2015-05-29 14:00:00,37.44,37.51,37.42,37.48,86700.0,26.32,26.3692,26.306,26.3482,86700.0
2015-05-29 14:30:00,37.47,37.48,37.4,37.45,86000.0,26.3411,26.3482,26.2919,26.3271,86000.0
2015-05-29 15:00:00,37.43,37.45,37.35,37.39,158900.0,26.313,26.3271,26.2568,26.2849,158900.0
2015-05-29 15:30:00,37.39,37.52,37.37,37.39,280000.0,26.2849,26.3763,26.2708,26.2849,280000.0
2015-06-01 09:30:00,37.48,37.54,37.2,37.45,30882.0,26.3482,26.3903,26.1513,26.3271,30882.0
2015-06-01 10:00:00,37.43,37.56,37.4,37.51,44002.0,26.313,26.4044,26.2919,26.3692,44002.0
2015-06-01 10:30:00,37.5,37.52,37.41,37.49,33477.0,26.3622,26.3763,26.2989,26.3552,33477.0
2015-06-01 11:00:00,37.5,37.51,37.31,37.31,35100.0,26.3622,26.3692,26.2286,26.2286,35100.0
2015-06-01 11:30:00,37.31,37.41,37.3,37.37,25763.0,26.2286,26.2989,26.2216,26.2708,25763.0
2015-06-01 12:00:00,37.37,37.43,37.31,37.42,25041.0,26.2708,26.313,26.2286,26.306,25041.0
2015-06-01 12:30:00,37.42,37.43,37.32,37.36,22626.0,26.306,26.313,26.2357,26.2638,22626.0
2015-06-01 13:00:00,37.36,37.41,37.31,37.37,35314.0,26.2638,26.2989,26.2286,26.2708,35314.0
2015-06-01 13:30:00,37.37,37.37,37.28,37.34,35911.0,26.2708,26.2708,26.2076,26.2497,35911.0
2015-06-01 14:00:00,37.35,37.48,37.33,37.48,31078.0,26.2568,26.3482,26.2427,26.3482,31078.0
2015-06-01 14:30:00,37.48,37.49,37.32,37.34,56062.0,26.3482,26.3552,26.2357,26.2497,56062.0
2015-06-01 15:00:00,37.34,37.42,37.28,37.32,66936.0,26.2497,26.306,26.2076,26.2357,66936.0
2015-06-01 15:30:00,37.32,37.32,37.02,37.05,251927.0,26.2357,26.2357,26.0248,26.0459,251927.0
2015-06-02 09:30:00,36.88,36.89,36.44,36.56,59126.0,25.9264,25.9334,25.617,25.7014,59126.0
2015-06-02 10:00:00,36.56,36.65,36.51,36.52,56964.0,25.7014,25.7647,25.6663,25.6733,56964.0
2015-06-02 10:30:00,36.52,36.52,36.24,36.25,53204.0,25.6733,25.6733,25.4764,25.4835,53204.0
2015-06-02 11:00:00,36.26,36.39,36.21,36.38,102280.0,25.4905,25.5819,25.4554,25.5749,102280.0
2015-06-02 11:30:00,36.38,36.45,36.3,36.3,70442.0,25.5749,25.6241,25.5186,25.5186,70442.0
2015-06-02 12:00:00,36.28,36.41,36.24,36.4,53311.0,25.5046,25.596,25.4764,25.5889,53311.0
2015-06-02 12:30:00,36.4,36.56,36.39,36.47,33430.0,25.5889,25.7014,25.5819,25.6381,33430.0
2015-06-02 13:00:00,36.46,36.47,36.37,36.39,24292.0,25.6311,25.6381,25.5678,25.5819,24292.0
2015-06-02 13:30:00,36.38,36.55,36.38,36.49,52089.0,25.5749,25.6944,25.5749,25.6522,52089.0
2015-06-02 14:00:00,36.49,36.57,36.49,36.54,21692.0,25.6522,25.7084,25.6522,25.6873,21692.0
2015-06-02 14:30:00,36.55,36.56,36.43,36.48,19224.0,25.6944,25.7014,25.61,25.6452,19224.0
2015-06-02 15:00:00,36.47,36.58,36.45,36.54,53792.0,25.6381,25.7155,25.6241,25.6873,53792.0
2015-06-02 15:30:00,36.54,36.65,36.51,36.62,139491.0,25.6873,25.7647,25.6663,25.7436,139491.0
2015-06-03 09:30:00,36.5,36.81,36.43,36.55,62553.0,25.6592,25.8771,25.61,25.6944,62553.0
2015-06-03 10:00:00,36.57,36.58,36.41,36.52,34300.0,25.7084,25.7155,25.596,25.6733,34300.0
2015-06-03 10:30:00,36.54,36.64,36.48,36.59,91415.0,25.6873,25.7576,25.6452,25.7225,91415.0
2015-06-03 11:00:00,36.59,36.72,36.53,36.72,47464.0,25.7225,25.8139,25.6803,25.8139,47464.0
2015-06-03 11:30:00,36.72,36.74,36.54,36.63,47218.0,25.8139,25.8279,25.6873,25.7506,47218.0
2015-06-03 12:00:00,36.63,36.64,36.44,36.44,22304.0,25.7506,25.7576,25.617,25.617,22304.0
2015-06-03 12:30:00,36.44,36.44,36.34,36.43,20870.0,25.617,25.617,25.5467,25.61,20870.0
2015-06-03 13:00:00,36.42,36.45,36.38,36.41,24888.0,25.603,25.6241,25.5749,25.596,24888.0
2015-06-03 13:30:00,36.4,36.4,36.33,36.35,21611.0,25.5889,25.5889,25.5397,25.5538,21611.0
2015-06-03 14:00:00,36.34,36.38,36.28,36.31,42609.0,25.5467,25.5749,25.5046,25.5257,42609.0
2015-06-03 14:30:00,36.31,36.31,36.22,36.24,24542.0,25.5257,25.5257,25.4624,25.4764,24542.0
2015-06-03 15:00:00,36.23,36.35,36.23,36.35,56784.0,25.4694,25.5538,25.4694,25.5538,56784.0
2015-06-03 15:30:00,36.34,36.39,36.33,36.34,92955.0,25.5467,25.5819,25.5397,25.5467,92955.0
2015-06-04 09:30:00,36.31,36.4,36.15,36.35,47037.0,25.5257,25.5889,25.4132,25.5538,47037.0
2015-06-04 10:00:00,36.31,36.46,36.29,36.43,19933.0,25.5257,25.6311,25.5116,25.61,19933.0
2015-06-04 10:30:00,36.42,36.42,36.26,36.29,17142.0,25.603,25.603,25.4905,25.5116,17142.0
2015-06-04 11:00:00,36.27,36.42,36.24,36.39,14562.0,25.4975,25.603,25.4764,25.5819,14562.0
2015-06-04 11:30:00,36.37,36.38,36.27,36.29,13740.0,25.5678,25.5749,25.4975,25.5116,13740.0
2015-06-04 12:00:00,36.3,36.3,36.2,36.25,16535.0,25.5186,25.5186,25.4483,25.4835,16535.0
2015-06-04 12:30:00,36.24,36.31,36.22,36.23,9075.0,25.4764,25.5257,25.4624,25.4694,9075.0
2015-06-04 13:00:00,36.23,36.24,36.14,36.19,16192.0,25.4694,25.4764,25.4061,25.4413,16192.0
2015-06-04 13:30:00,36.18,36.23,36.14,36.22,16654.0,25.4343,25.4694,25.4061,25.4624,16654.0
2015-06-04 14:00:00,36.22,36.24,36.19,36.22,16582.0,25.4624,25.4764,25.4413,25.4624,16582.0
2015-06-04 14:30:00,36.21,36.23,36.18,36.21,19434.0,25.4554,25.4694,25.4343,25.4554,19434.0
2015-06-04 15:00:00,36.23,36.25,36.18,36.21,29412.0,25.4694,25.4835,25.4343,25.4554,29412.0
2015-06-04 15:30:00,36.2,36.2,36.07,36.11,75428.0,25.4483,25.4483,25.3569,25.3851,75428.0
2015-06-05 09:30:00,35.82,35.87,35.56,35.85,82618.0,25.1812,25.2163,24.9984,25.2023,82618.0
2015-06-05 10:00:00,35.85,35.97,35.81,35.92,29442.0,25.2023,25.2866,25.1742,25.2515,29442.0
2015-06-05 10:30:00,35.92,36.03,35.82,35.92,30347.0,25.2515,25.3288,25.1812,25.2515,30347.0
2015-06-05 11:00:00,35.92,35.96,35.87,35.91,23281.0,25.2515,25.2796,25.2163,25.2445,23281.0
2015-06-05 11:30:00,35.92,36.0,35.88,35.95,24121.0,25.2515,25.3077,25.2234,25.2726,24121.0
2015-06-05 12:00:00,35.95,35.95,35.86,35.89,30917.0,25.2726,25.2726,25.2093,25.2304,30917.0
2015-06-05 12:30:00,35.88,35.91,35.84,35.88,37736.0,25.2234,25.2445,25.1952,25.2234,37736.0
2015-06-05 13:00:00,35.88,35.9,35.84,35.9,15645.0,25.2234,25.2374,25.1952,25.2374,15645.0
2015-06-05 13:30:00,35.9,35.91,35.84,35.89,25686.0,25.2374,25.2445,25.1952,25.2304,25686.0
2015-06-05 14:00:00,35.9,35.93,35.84,35.84,16195.0,25.2374,25.2585,25.1952,25.1952,16195.0
2015-06-05 14:30:00,35.85,35.93,35.84,35.89,28723.0,25.2023,25.2585,25.1952,25.2304,28723.0
2015-06-05 15:00:00,35.9,35.94,35.87,35.9,40511.0,25.2374,25.2655,25.2163,25.2374,40511.0
2015-06-05 15:30:00,35.9,36.02,35.89,36.01,136076.0,25.2374,25.3218,25.2304,25.3148,136076.0
2015-06-08 09:30:00,36.05,36.05,35.85,35.88,16877.0,25.3429,25.3429,25.2023,25.2234,16877.0
2015-06-08 10:00:00,35.89,36.07,35.87,36.02,17411.0,25.2304,25.3569,25.2163,25.3218,17411.0
2015-06-08 10:30:00,36.03,36.09,36.0,36.05,64400.0,25.3288,25.371,25.3077,25.3429,64400.0
2015-06-08 11:00:00,36.06,36.18,36.06,36.1,32685.0,25.3499,25.4343,25.3499,25.378,32685.0
2015-06-08 11:30:00,36.1,36.18,36.06,36.08,16098.0,25.378,25.4343,25.3499,25.364,16098.0
2015-06-08 12:00:00,36.07,36.12,36.03,36.09,56831.0,25.3569,25.3921,25.3288,25.371,56831.0
2015-06-08 12:30:00,36.09,36.11,36.02,36.03,12627.0,25.371,25.3851,25.3218,25.3288,12627.0
2015-06-08 13:00:00,36.03,36.04,36.0,36.03,27133.0,25.3288,25.3358,25.3077,25.3288,27133.0
2015-06-08 13:30:00,36.02,36.15,36.0,36.12,44746.0,25.3218,25.4132,25.3077,25.3921,44746.0
2015-06-08 14:00:00,36.12,36.12,36.07,36.11,46826.0,25.3921,25.3921,25.3569,25.3851,46826.0
2015-06-08 14:30:00,36.11,36.2,36.1,36.13,27408.0,25.3851,25.4483,25.378,25.3991,27408.0
2015-06-08 15:00:00,36.14,36.14,36.01,36.02,34203.0,25.4061,25.4061,25.3148,25.3218,34203.0
2015-06-08 15:30:00,36.02,36.04,35.97,35.97,108565.0,25.3218,25.3358,25.2866,25.2866,108565.0
2015-06-09 09:30:00,36.03,36.16,35.78,35.8,47236.0,25.3288,25.4202,25.1531,25.1671,47236.0
2015-06-09 10:00:00,35.77,35.91,35.75,35.82,42166.0,25.146,25.2445,25.132,25.1812,42166.0
2015-06-09 10:30:00,35.82,35.86,35.77,35.8,109259.0,25.1812,25.2093,25.146,25.1671,109259.0
2015-06-09 11:00:00,35.8,35.83,35.74,35.75,62204.0,25.1671,25.1882,25.1249,25.132,62204.0
2015-06-09 11:30:00,35.76,35.86,35.72,35.86,34956.0,25.139,25.2093,25.1109,25.2093,34956.0
2015-06-09 12:00:00,35.87,35.87,35.82,35.83,25678.0,25.2163,25.2163,25.1812,25.1882,25678.0
2015-06-09 12:30:00,35.82,35.84,35.76,35.81,16612.0,25.1812,25.1952,25.139,25.1742,16612.0
2015-06-09 13:00:00,35.81,35.84,35.76,35.8,20443.0,25.1742,25.1952,25.139,25.1671,20443.0
2015-06-09 13:30:00,35.81,35.84,35.77,35.77,34368.0,25.1742,25.1952,25.146,25.146,34368.0
2015-06-09 14:00:00,35.77,35.78,35.73,35.76,29169.0,25.146,25.1531,25.1179,25.139,29169.0
2015-06-09 14:30:00,35.76,35.77,35.71,35.76,73030.0,25.139,25.146,25.1039,25.139,73030.0
2015-06-09 15:00:00,35.77,35.77,35.67,35.67,33074.0,25.146,25.146,25.0757,25.0757,33074.0
2015-06-09 15:30:00,35.67,35.73,35.62,35.69,104143.0,25.0757,25.1179,25.0406,25.0898,104143.0
2015-06-10 09:30:00,35.96,36.05,35.84,35.95,50977.0,25.2796,25.3429,25.1952,25.2726,50977.0
2015-06-10 10:00:00,35.95,36.01,35.8,35.85,80985.0,25.2726,25.3148,25.1671,25.2023,80985.0
2015-06-10 10:30:00,35.85,35.91,35.81,35.85,87408.0,25.2023,25.2445,25.1742,25.2023,87408.0
2015-06-10 11:00:00,35.85,35.93,35.8,35.93,61408.0,25.2023,25.2585,25.1671,25.2585,61408.0
2015-06-10 11:30:00,35.94,35.96,35.86,35.91,35141.0,25.2655,25.2796,25.2093,25.2445,35141.0
2015-06-10 12:00:00,35.91,35.92,35.78,35.83,58422.0,25.2445,25.2515,25.1531,25.1882,58422.0
2015-06-10 12:30:00,35.83,35.86,35.77,35.85,31644.0,25.1882,25.2093,25.146,25.2023,31644.0
2015-06-10 13:00:00,35.84,35.86,35.82,35.84,17858.0,25.1952,25.2093,25.1812,25.1952,17858.0
2015-06-10 13:30:00,35.84,35.9,35.81,35.89,18947.0,25.1952,25.2374,25.1742,25.2304,18947.0
2015-06-10 14:00:00,35.89,35.98,35.87,35.87,16019.0,25.2304,25.2937,25.2163,25.2163,16019.0
2015-06-10 14:30:00,35.86,35.86,35.74,35.75,33594.0,25.2093,25.2093,25.1249,25.132,33594.0
2015-06-10 15:00:00,35.75,35.81,35.72,35.74,74727.0,25.132,25.1742,25.1109,25.1249,74727.0
2015-06-10 15:30:00,35.74,35.9,35.71,35.8,183719.0,25.1249,25.2374,25.1039,25.1671,183719.0
2015-06-11 09:30:00,35.82,35.93,35.63,35.93,57717.0,25.3408,25.4186,25.2064,25.4186,57717.0
2015-06-11 10:00:00,35.95,36.07,35.93,35.95,49094.0,25.4328,25.5177,25.4186,25.4328,49094.0
2015-06-11 10:30:00,35.93,35.96,35.8,35.84,28744.0,25.4186,25.4398,25.3267,25.355,28744.0
2015-06-11 11:00:00,35.83,35.97,35.76,35.79,43474.0,25.3479,25.4469,25.2984,25.3196,43474.0
2015-06-11 11:30:00,35.8,35.86,35.79,35.84,26802.0,25.3267,25.3691,25.3196,25.355,26802.0
2015-06-11 12:00:00,35.83,35.83,35.63,35.63,43668.0,25.3479,25.3479,25.2064,25.2064,43668.0
2015-06-11 12:30:00,35.63,35.88,35.63,35.88,45279.0,25.2064,25.3833,25.2064,25.3833,45279.0
2015-06-11 13:00:00,35.87,35.87,35.78,35.8,41573.0,25.3762,25.3762,25.3125,25.3267,41573.0
2015-06-11 13:30:00,35.8,35.84,35.79,35.81,52419.0,25.3267,25.355,25.3196,25.3337,52419.0
2015-06-11 14:00:00,35.82,35.83,35.78,35.78,41615.0,25.3408,25.3479,25.3125,25.3125,41615.0
2015-06-11 14:30:00,35.79,35.79,35.73,35.77,32901.0,25.3196,25.3196,25.2771,25.3054,32901.0
2015-06-11 15:00:00,35.77,35.87,35.77,35.86,26811.0,25.3054,25.3762,25.3054,25.3691,26811.0
2015-06-11 15:30:00,35.87,35.89,35.78,35.89,175216.0,25.3762,25.3903,25.3125,25.3903,175216.0
2015-06-12 09:30:00,35.8,35.82,35.68,35.74,15537.0,25.3267,25.3408,25.2418,25.2842,15537.0
2015-06-12 10:00:00,35.74,35.83,35.72,35.77,112965.0,25.2842,25.3479,25.2701,25.3054,112965.0
2015-06-12 10:30:00,35.77,35.81,35.73,35.73,79602.0,25.3054,25.3337,25.2771,25.2771,79602.0
2015-06-12 11:00:00,35.72,35.81,35.6,35.68,52362.0,25.2701,25.3337,25.1852,25.2418,52362.0
2015-06-12 11:30:00,35.69,35.69,35.53,35.57,35387.0,25.2488,25.2488,25.1356,25.1639,35387.0
2015-06-12 12:00:00,35.55,35.55,35.46,35.5,22910.0,25.1498,25.1498,25.0861,25.1144,22910.0
2015-06-12 12:30:00,35.5,35.51,35.44,35.44,23300.0,25.1144,25.1215,25.072,25.072,23300.0
2015-06-12 13:00:00,35.45,35.52,35.42,35.51,14930.0,25.079,25.1286,25.0578,25.1215,14930.0
2015-06-12 13:30:00,35.51,35.53,35.42,35.48,25768.0,25.1215,25.1356,25.0578,25.1003,25768.0
2015-06-12 14:00:00,35.48,35.48,35.39,35.43,27341.0,25.1003,25.1003,25.0366,25.0649,27341.0
2015-06-12 14:30:00,35.43,35.43,35.32,35.33,28226.0,25.0649,25.0649,24.9871,24.9942,28226.0
2015-06-12 15:00:00,35.33,35.37,35.29,35.36,71658.0,24.9942,25.0225,24.9659,25.0154,71658.0
2015-06-12 15:30:00,35.37,35.43,35.37,35.41,82689.0,25.0225,25.0649,25.0225,25.0508,82689.0
2015-06-15 09:30:00,35.31,35.39,34.94,35.06,37865.0,24.98,25.0366,24.7183,24.8031,37865.0
2015-06-15 10:00:00,35.08,35.27,35.06,35.26,32775.0,24.8173,24.9517,24.8031,24.9446,32775.0
2015-06-15 10:30:00,35.25,35.38,35.19,35.37,30605.0,24.9376,25.0295,24.8951,25.0225,30605.0
2015-06-15 11:00:00,35.38,35.43,35.28,35.29,45120.0,25.0295,25.0649,24.9588,24.9659,45120.0
2015-06-15 11:30:00,35.27,35.33,35.19,35.2,37282.0,24.9517,24.9942,24.8951,24.9022,37282.0
2015-06-15 12:00:00,35.2,35.2,35.11,35.15,24072.0,24.9022,24.9022,24.8385,24.8668,24072.0
2015-06-15 12:30:00,35.15,35.22,35.14,35.15,43978.0,24.8668,24.9163,24.8597,24.8668,43978.0
2015-06-15 13:00:00,35.16,35.21,35.15,35.17,37779.0,24.8739,24.9093,24.8668,24.881,37779.0
2015-06-15 13:30:00,35.16,35.17,35.01,35.05,35478.0,24.8739,24.881,24.7678,24.7961,35478.0
2015-06-15 14:00:00,35.05,35.06,35.03,35.05,29916.0,24.7961,24.8031,24.7819,24.7961,29916.0
2015-06-15 14:30:00,35.05,35.05,34.98,34.99,26448.0,24.7961,24.7961,24.7465,24.7536,26448.0
2015-06-15 15:00:00,34.99,35.03,34.94,35.01,66900.0,24.7536,24.7819,24.7183,24.7678,66900.0
2015-06-15 15:30:00,35.01,35.04,34.98,35.01,147218.0,24.7678,24.789,24.7465,24.7678,147218.0
2015-06-16 09:30:00,34.95,35.08,34.77,35.03,53758.0,24.7253,24.8173,24.598,24.7819,53758.0
2015-06-16 10:00:00,35.05,35.15,34.98,35.0,40923.0,24.7961,24.8668,24.7465,24.7607,40923.0
2015-06-16 10:30:00,34.99,35.05,34.89,34.98,27235.0,24.7536,24.7961,24.6829,24.7465,27235.0
2015-06-16 11:00:00,35.0,35.06,34.9,34.93,49445.0,24.7607,24.8031,24.69,24.7112,49445.0
2015-06-16 11:30:00,34.93,35.06,34.93,35.05,34987.0,24.7112,24.8031,24.7112,24.7961,34987.0
2015-06-16 12:00:00,35.05,35.06,34.99,35.0,36675.0,24.7961,24.8031,24.7536,24.7607,36675.0
2015-06-16 12:30:00,35.01,35.03,34.93,34.95,43244.0,24.7678,24.7819,24.7112,24.7253,43244.0
2015-06-16 13:00:00,34.95,35.04,34.95,35.0,35760.0,24.7253,24.789,24.7253,24.7607,35760.0
2015-06-16 13:30:00,35.02,35.04,35.0,35.02,33281.0,24.7748,24.789,24.7607,24.7748,33281.0
2015-06-16 14:00:00,35.02,35.04,34.98,34.99,48227.0,24.7748,24.789,24.7465,24.7536,48227.0
2015-06-16 14:30:00,34.99,35.01,34.98,35.0,48933.0,24.7536,24.7678,24.7465,24.7607,48933.0
2015-06-16 15:00:00,35.0,35.01,34.94,35.0,140012.0,24.7607,24.7678,24.7183,24.7607,140012.0
2015-06-16 15:30:00,35.0,35.02,34.9,35.01,142548.0,24.7607,24.7748,24.69,24.7678,142548.0
2015-06-17 09:30:00,35.18,35.35,35.07,35.33,35159.0,24.888,25.0083,24.8102,24.9942,35159.0
2015-06-17 10:00:00,35.34,35.43,35.26,35.43,16453.0,25.0012,25.0649,24.9446,25.0649,16453.0
2015-06-17 10:30:00,35.44,35.48,35.35,35.35,19996.0,25.072,25.1003,25.0083,25.0083,19996.0
2015-06-17 11:00:00,35.35,35.45,35.35,35.36,22720.0,25.0083,25.079,25.0083,25.0154,22720.0
2015-06-17 11:30:00,35.36,35.36,35.27,35.31,8527.0,25.0154,25.0154,24.9517,24.98,8527.0
2015-06-17 12:00:00,35.32,35.32,35.14,35.14,11943.0,24.9871,24.9871,24.8597,24.8597,11943.0
2015-06-17 12:30:00,35.13,35.13,35.03,35.05,33984.0,24.8527,24.8527,24.7819,24.7961,33984.0
2015-06-17 13:00:00,35.06,35.06,35.0,35.03,13780.0,24.8031,24.8031,24.7607,24.7819,13780.0
2015-06-17 13:30:00,35.02,35.02,34.96,35.01,20346.0,24.7748,24.7748,24.7324,24.7678,20346.0
2015-06-17 14:00:00,35.02,35.31,34.94,35.08,61571.0,24.7748,24.98,24.7183,24.8173,61571.0
2015-06-17 14:30:00,35.04,35.24,35.04,35.17,26924.0,24.789,24.9305,24.789,24.881,26924.0
2015-06-17 15:00:00,35.19,35.22,35.14,35.18,38951.0,24.8951,24.9163,24.8597,24.888,38951.0
2015-06-17 15:30:00,35.18,35.23,35.17,35.18,83277.0,24.888,24.9234,24.881,24.888,83277.0
2015-06-18 09:30:00,35.31,35.73,35.31,35.54,60463.0,24.98,25.2771,24.98,25.1427,60463.0
2015-06-18 10:00:00,35.58,35.76,35.53,35.66,90883.0,25.171,25.2984,25.1356,25.2276,90883.0
2015-06-18 10:30:00,35.66,35.85,35.65,35.78,43586.0,25.2276,25.362,25.2205,25.3125,43586.0
2015-06-18 11:00:00,35.77,35.86,35.75,35.86,37968.0,25.3054,25.3691,25.2913,25.3691,37968.0
2015-06-18 11:30:00,35.84,35.93,35.81,35.85,48636.0,25.355,25.4186,25.3337,25.362,48636.0
2015-06-18 12:00:00,35.84,35.92,35.8,35.92,24330.0,25.355,25.4115,25.3267,25.4115,24330.0
2015-06-18 12:30:00,35.93,35.96,35.9,35.9,20174.0,25.4186,25.4398,25.3974,25.3974,20174.0
2015-06-18 13:00:00,35.9,35.94,35.88,35.88,28805.0,25.3974,25.4257,25.3833,25.3833,28805.0
2015-06-18 13:30:00,35.89,35.95,35.86,35.91,31022.0,25.3903,25.4328,25.3691,25.4045,31022.0
2015-06-18 14:00:00,35.9,35.95,35.86,35.89,43150.0,25.3974,25.4328,25.3691,25.3903,43150.0
2015-06-18 14:30:00,35.88,35.92,35.87,35.92,27627.0,25.3833,25.4115,25.3762,25.4115,27627.0
2015-06-18 15:00:00,35.92,35.96,35.89,35.96,39375.0,25.4115,25.4398,25.3903,25.4398,39375.0
2015-06-18 15:30:00,35.97,36.01,35.88,35.91,121801.0,25.4469,25.4752,25.3833,25.4045,121801.0
2015-06-19 09:30:00,35.62,36.01,35.62,35.94,186574.0,25.1993,25.4752,25.1993,25.4257,186574.0
2015-06-19 10:00:00,35.93,35.93,35.76,35.76,20909.0,25.4186,25.4186,25.2984,25.2984,20909.0
2015-06-19 10:30:00,35.77,35.82,35.69,35.74,46145.0,25.3054,25.3408,25.2488,25.2842,46145.0
2015-06-19 11:00:00,35.74,35.77,35.7,35.7,31168.0,25.2842,25.3054,25.2559,25.2559,31168.0
2015-06-19 11:30:00,35.71,35.8,35.71,35.77,58654.0,25.263,25.3267,25.263,25.3054,58654.0
2015-06-19 12:00:00,35.77,35.78,35.68,35.7,60708.0,25.3054,25.3125,25.2418,25.2559,60708.0
2015-06-19 12:30:00,35.7,35.83,35.7,35.81,38386.0,25.2559,25.3479,25.2559,25.3337,38386.0
2015-06-19 13:00:00,35.81,35.82,35.75,35.81,32607.0,25.3337,25.3408,25.2913,25.3337,32607.0
2015-06-19 13:30:00,35.82,35.92,35.82,35.85,42212.0,25.3408,25.4115,25.3408,25.362,42212.0
2015-06-19 14:00:00,35.85,35.87,35.83,35.86,52331.0,25.362,25.3762,25.3479,25.3691,52331.0
2015-06-19 14:30:00,35.86,35.88,35.79,35.82,33623.0,25.3691,25.3833,25.3196,25.3408,33623.0
2015-06-19 15:00:00,35.82,35.84,35.63,35.63,37074.0,25.3408,25.355,25.2064,25.2064,37074.0
2015-06-19 15:30:00,35.64,35.78,35.63,35.7,170448.0,25.2135,25.3125,25.2064,25.2559,170448.0
2015-06-22 09:30:00,35.82,35.91,35.54,35.91,29141.0,25.3408,25.4045,25.1427,25.4045,29141.0
2015-06-22 10:00:00,35.91,35.91,35.76,35.79,26953.0,25.4045,25.4045,25.2984,25.3196,26953.0
2015-06-22 10:30:00,35.8,36.04,35.8,36.03,54302.0,25.3267,25.4964,25.3267,25.4894,54302.0
2015-06-22 11:00:00,36.02,36.13,35.98,36.1,55542.0,25.4823,25.5601,25.454,25.5389,55542.0
2015-06-22 11:30:00,36.1,36.13,36.01,36.07,70430.0,25.5389,25.5601,25.4752,25.5177,70430.0
2015-06-22 12:00:00,36.07,36.09,35.98,36.02,21338.0,25.5177,25.5318,25.454,25.4823,21338.0
2015-06-22 12:30:00,36.01,36.03,35.93,35.94,11325.0,25.4752,25.4894,25.4186,25.4257,11325.0
2015-06-22 13:00:00,35.94,35.95,35.86,35.87,12810.0,25.4257,25.4328,25.3691,25.3762,12810.0
2015-06-22 13:30:00,35.86,35.88,35.82,35.84,19783.0,25.3691,25.3833,25.3408,25.355,19783.0
2015-06-22 14:00:00,35.84,35.88,35.82,35.83,16305.0,25.355,25.3833,25.3408,25.3479,16305.0
2015-06-22 14:30:00,35.82,35.88,35.8,35.88,16772.0,25.3408,25.3833,25.3267,25.3833,16772.0
2015-06-22 15:00:00,35.87,35.88,35.8,35.86,40078.0,25.3762,25.3833,25.3267,25.3691,40078.0
2015-06-22 15:30:00,35.86,35.95,35.85,35.92,166606.0,25.3691,25.4328,25.362,25.4115,166606.0
2015-06-23 09:30:00,35.86,35.93,35.71,35.8,25376.0,25.3691,25.4186,25.263,25.3267,25376.0
2015-06-23 10:00:00,35.79,35.8,35.46,35.48,18793.0,25.3196,25.3267,25.0861,25.1003,18793.0
2015-06-23 10:30:00,35.49,35.52,35.42,35.48,26791.0,25.1073,25.1286,25.0578,25.1003,26791.0
2015-06-23 11:00:00,35.48,35.48,35.36,35.4,25843.0,25.1003,25.1003,25.0154,25.0437,25843.0
2015-06-23 11:30:00,35.41,35.43,35.28,35.28,25055.0,25.0508,25.0649,24.9588,24.9588,25055.0
2015-06-23 12:00:00,35.28,35.35,35.26,35.34,39351.0,24.9588,25.0083,24.9446,25.0012,39351.0
2015-06-23 12:30:00,35.33,35.38,35.32,35.37,23043.0,24.9942,25.0295,24.9871,25.0225,23043.0
2015-06-23 13:00:00,35.37,35.38,35.34,35.35,23391.0,25.0225,25.0295,25.0012,25.0083,23391.0
2015-06-23 13:30:00,35.35,35.37,35.33,35.33,14342.0,25.0083,25.0225,24.9942,24.9942,14342.0
2015-06-23 14:00:00,35.33,35.35,35.29,35.32,46323.0,24.9942,25.0083,24.9659,24.9871,46323.0
2015-06-23 14:30:00,35.32,35.38,35.29,35.37,75400.0,24.9871,25.0295,24.9659,25.0225,75400.0
2015-06-23 15:00:00,35.36,35.48,35.36,35.48,35199.0,25.0154,25.1003,25.0154,25.1003,35199.0
2015-06-23 15:30:00,35.48,35.59,35.48,35.56,173358.0,25.1003,25.1781,25.1003,25.1569,173358.0
2015-06-24 09:30:00,35.49,35.72,35.48,35.65,32577.0,25.1073,25.2701,25.1003,25.2205,32577.0
2015-06-24 10:00:00,35.65,35.65,35.51,35.54,38117.0,25.2205,25.2205,25.1215,25.1427,38117.0
2015-06-24 10:30:00,35.54,35.56,35.43,35.47,40470.0,25.1427,25.1569,25.0649,25.0932,40470.0
2015-06-24 11:00:00,35.48,35.48,35.38,35.41,15039.0,25.1003,25.1003,25.0295,25.0508,15039.0
2015-06-24 11:30:00,35.41,35.47,35.39,35.39,23820.0,25.0508,25.0932,25.0366,25.0366,23820.0
2015-06-24 12:00:00,35.38,35.42,35.37,35.39,15075.0,25.0295,25.0578,25.0225,25.0366,15075.0
2015-06-24 12:30:00,35.39,35.39,35.32,35.32,17494.0,25.0366,25.0366,24.9871,24.9871,17494.0
2015-06-24 13:00:00,35.32,35.34,35.27,35.27,22874.0,24.9871,25.0012,24.9517,24.9517,22874.0
2015-06-24 13:30:00,35.27,35.27,35.22,35.26,25129.0,24.9517,24.9517,24.9163,24.9446,25129.0
2015-06-24 14:00:00,35.26,35.26,35.18,35.21,15426.0,24.9446,24.9446,24.888,24.9093,15426.0
2015-06-24 14:30:00,35.22,35.28,35.21,35.26,14844.0,24.9163,24.9588,24.9093,24.9446,14844.0
2015-06-24 15:00:00,35.27,35.27,35.15,35.18,52326.0,24.9517,24.9517,24.8668,24.888,52326.0
2015-06-24 15:30:00,35.18,35.2,35.12,35.16,86261.0,24.888,24.9022,24.8456,24.8739,86261.0
2015-06-25 09:30:00,35.25,35.25,35.09,35.16,71751.0,24.9376,24.9376,24.8244,24.8739,71751.0
2015-06-25 10:00:00,35.16,35.28,35.12,35.2,32312.0,24.8739,24.9588,24.8456,24.9022,32312.0
2015-06-25 10:30:00,35.21,35.22,35.13,35.15,41982.0,24.9093,24.9163,24.8527,24.8668,41982.0
2015-06-25 11:00:00,35.14,35.21,35.13,35.13,48408.0,24.8597,24.9093,24.8527,24.8527,48408.0
2015-06-25 11:30:00,35.13,35.23,35.1,35.2,33605.0,24.8527,24.9234,24.8314,24.9022,33605.0
2015-06-25 12:00:00,35.19,35.19,35.12,35.12,17409.0,24.8951,24.8951,24.8456,24.8456,17409.0
2015-06-25 12:30:00,35.13,35.15,35.09,35.14,17285.0,24.8527,24.8668,24.8244,24.8597,17285.0
2015-06-25 13:00:00,35.15,35.17,35.1,35.1,13324.0,24.8668,24.881,24.8314,24.8314,13324.0
2015-06-25 13:30:00,35.1,35.14,35.09,35.11,12797.0,24.8314,24.8597,24.8244,24.8385,12797.0
2015-06-25 14:00:00,35.11,35.11,34.95,34.95,37361.0,24.8385,24.8385,24.7253,24.7253,37361.0
2015-06-25 14:30:00,34.96,34.98,34.87,34.91,33915.0,24.7324,24.7465,24.6687,24.697,33915.0
2015-06-25 15:00:00,34.91,34.92,34.86,34.88,39724.0,24.697,24.7041,24.6617,24.6758,39724.0
2015-06-25 15:30:00,34.89,34.9,34.82,34.89,108506.0,24.6829,24.69,24.6334,24.6829,108506.0
2015-06-26 09:30:00,34.8,34.94,34.62,34.91,28467.0,24.6192,24.7183,24.4919,24.697,28467.0
2015-06-26 10:00:00,34.87,34.98,34.8,34.88,19569.0,24.6687,24.7465,24.6192,24.6758,19569.0
2015-06-26 10:30:00,34.89,35.1,34.88,35.09,40415.0,24.6829,24.8314,24.6758,24.8244,40415.0
2015-06-26 11:00:00,35.09,35.15,35.04,35.11,22128.0,24.8244,24.8668,24.789,24.8385,22128.0
2015-06-26 11:30:00,35.1,35.12,35.06,35.1,16186.0,24.8314,24.8456,24.8031,24.8314,16186.0
2015-06-26 12:00:00,35.1,35.14,35.06,35.1,11534.0,24.8314,24.8597,24.8031,24.8314,11534.0
2015-06-26 12:30:00,35.1,35.1,35.0,35.0,19805.0,24.8314,24.8314,24.7607,24.7607,19805.0
2015-06-26 13:00:00,35.0,35.04,34.94,35.0,30152.0,24.7607,24.789,24.7183,24.7607,30152.0
2015-06-26 13:30:00,35.01,35.1,34.97,35.09,17279.0,24.7678,24.8314,24.7395,24.8244,17279.0
2015-06-26 14:00:00,35.09,35.09,35.02,35.06,30850.0,24.8244,24.8244,24.7748,24.8031,30850.0
2015-06-26 14:30:00,35.05,35.05,34.97,34.97,29107.0,24.7961,24.7961,24.7395,24.7395,29107.0
2015-06-26 15:00:00,34.97,35.01,34.93,35.01,51911.0,24.7395,24.7678,24.7112,24.7678,51911.0
2015-06-26 15:30:00,35.01,35.13,34.94,35.07,114767.0,24.7678,24.8527,24.7183,24.8102,114767.0
2015-06-29 09:30:00,34.96,35.29,34.81,35.25,40445.0,24.7324,24.9659,24.6263,24.9376,40445.0
2015-06-29 10:00:00,35.23,35.37,35.21,35.34,25967.0,24.9234,25.0225,24.9093,25.0012,25967.0
2015-06-29 10:30:00,35.32,35.33,35.23,35.31,17885.0,24.9871,24.9942,24.9234,24.98,17885.0
2015-06-29 11:00:00,35.3,35.3,35.12,35.15,16346.0,24.9729,24.9729,24.8456,24.8668,16346.0
2015-06-29 11:30:00,35.17,35.17,35.06,35.13,12097.0,24.881,24.881,24.8031,24.8527,12097.0
2015-06-29 12:00:00,35.12,35.23,35.03,35.05,42051.0,24.8456,24.9234,24.7819,24.7961,42051.0
2015-06-29 12:30:00,35.05,35.07,34.98,35.0,8540.0,24.7961,24.8102,24.7465,24.7607,8540.0
2015-06-29 13:00:00,35.0,35.0,34.93,34.96,8776.0,24.7607,24.7607,24.7112,24.7324,8776.0
2015-06-29 13:30:00,34.95,34.97,34.91,34.92,21789.0,24.7253,24.7395,24.697,24.7041,21789.0
2015-06-29 14:00:00,34.93,34.95,34.79,34.83,34570.0,24.7112,24.7253,24.6121,24.6404,34570.0
2015-06-29 14:30:00,34.83,34.95,34.81,34.87,15276.0,24.6404,24.7253,24.6263,24.6687,15276.0
2015-06-29 15:00:00,34.88,34.88,34.79,34.8,22639.0,24.6758,24.6758,24.6121,24.6192,22639.0
2015-06-29 15:30:00,34.79,34.82,34.72,34.74,142873.0,24.6121,24.6334,24.5626,24.5768,142873.0
2015-06-30 09:30:00,34.88,34.98,34.65,34.82,35795.0,24.6758,24.7465,24.5131,24.6334,35795.0
2015-06-30 10:00:00,34.82,34.83,34.77,34.82,24165.0,24.6334,24.6404,24.598,24.6334,24165.0
2015-06-30 10:30:00,34.82,34.84,34.75,34.8,36113.0,24.6334,24.6475,24.5838,24.6192,36113.0
2015-06-30 11:00:00,34.8,34.82,34.73,34.77,68312.0,24.6192,24.6334,24.5697,24.598,68312.0
2015-06-30 11:30:00,34.77,34.8,34.72,34.73,57213.0,24.598,24.6192,24.5626,24.5697,57213.0
2015-06-30 12:00:00,34.74,34.84,34.74,34.75,24648.0,24.5768,24.6475,24.5768,24.5838,24648.0
2015-06-30 12:30:00,34.76,34.81,34.75,34.8,32062.0,24.5909,24.6263,24.5838,24.6192,32062.0
2015-06-30 13:00:00,34.81,34.84,34.76,34.77,32951.0,24.6263,24.6475,24.5909,24.598,32951.0
2015-06-30 13:30:00,34.77,34.79,34.73,34.74,60593.0,24.598,24.6121,24.5697,24.5768,60593.0
2015-06-30 14:00:00,34.74,34.75,34.64,34.74,76954.0,24.5768,24.5838,24.506,24.5768,76954.0
2015-06-30 14:30:00,34.74,34.75,34.7,34.73,58579.0,24.5768,24.5838,24.5485,24.5697,58579.0
2015-06-30 15:00:00,34.73,34.73,34.48,34.48,67269.0,24.5697,24.5697,24.3928,24.3928,67269.0
2015-06-30 15:30:00,34.48,34.51,34.4,34.46,240298.0,24.3928,24.414,24.3362,24.3787,240298.0
2015-07-01 09:30:00,34.55,34.68,34.37,34.47,39849.0,24.4423,24.5343,24.315,24.3857,39849.0
2015-07-01 10:00:00,34.46,34.5,34.4,34.44,44171.0,24.3787,24.407,24.3362,24.3645,44171.0
2015-07-01 10:30:00,34.42,34.42,34.26,34.33,66414.0,24.3504,24.3504,24.2372,24.2867,66414.0
2015-07-01 11:00:00,34.34,34.43,34.32,34.4,59733.0,24.2938,24.3575,24.2796,24.3362,59733.0
2015-07-01 11:30:00,34.4,34.42,34.33,34.36,53684.0,24.3362,24.3504,24.2867,24.3079,53684.0
2015-07-01 12:00:00,34.35,34.43,34.33,34.38,55861.0,24.3009,24.3575,24.2867,24.3221,55861.0
2015-07-01 12:30:00,34.37,34.38,34.25,34.26,25247.0,24.315,24.3221,24.2301,24.2372,25247.0
2015-07-01 13:00:00,34.26,34.42,34.23,34.4,30667.0,24.2372,24.3504,24.216,24.3362,30667.0
2015-07-01 13:30:00,34.41,34.41,34.33,34.34,37229.0,24.3433,24.3433,24.2867,24.2938,37229.0
2015-07-01 14:00:00,34.34,34.38,34.31,34.36,30645.0,24.2938,24.3221,24.2726,24.3079,30645.0
2015-07-01 14:30:00,34.35,34.36,34.13,34.15,101799.0,24.3009,24.3079,24.1452,24.1594,101799.0
2015-07-01 15:00:00,34.16,34.26,34.15,34.25,89448.0,24.1664,24.2372,24.1594,24.2301,89448.0
2015-07-01 15:30:00,34.25,34.34,34.17,34.25,237329.0,24.2301,24.2938,24.1735,24.2301,237329.0
2015-07-02 09:30:00,34.53,34.84,34.31,34.84,60183.0,24.4282,24.6475,24.2726,24.6475,60183.0
2015-07-02 10:00:00,34.89,34.9,34.64,34.65,51751.0,24.6829,24.69,24.506,24.5131,51751.0
2015-07-02 10:30:00,34.65,34.72,34.64,34.68,33366.0,24.5131,24.5626,24.506,24.5343,33366.0
2015-07-02 11:00:00,34.67,34.67,34.58,34.63,42369.0,24.5272,24.5272,24.4636,24.4989,42369.0
2015-07-02 11:30:00,34.63,34.68,34.6,34.64,17707.0,24.4989,24.5343,24.4777,24.506,17707.0
2015-07-02 12:00:00,34.64,34.65,34.61,34.63,18476.0,24.506,24.5131,24.4848,24.4989,18476.0
2015-07-02 12:30:00,34.62,34.62,34.42,34.51,52804.0,24.4919,24.4919,24.3504,24.414,52804.0
2015-07-02 13:00:00,34.5,34.59,34.48,34.59,39651.0,24.407,24.4706,24.3928,24.4706,39651.0
2015-07-02 13:30:00,34.59,34.62,34.53,34.56,45518.0,24.4706,24.4919,24.4282,24.4494,45518.0
2015-07-02 14:00:00,34.56,34.62,34.53,34.62,25847.0,24.4494,24.4919,24.4282,24.4919,25847.0
2015-07-02 14:30:00,34.62,34.63,34.56,34.61,24847.0,24.4919,24.4989,24.4494,24.4848,24847.0
2015-07-02 15:00:00,34.61,34.73,34.6,34.72,22712.0,24.4848,24.5697,24.4777,24.5626,22712.0
2015-07-02 15:30:00,34.71,34.76,34.62,34.73,139690.0,24.5555,24.5909,24.4919,24.5697,139690.0
2015-07-06 09:30:00,34.7,34.8,34.66,34.66,85142.0,24.5485,24.6192,24.5202,24.5202,85142.0
2015-07-06 10:00:00,34.67,34.67,34.54,34.56,39380.0,24.5272,24.5272,24.4353,24.4494,39380.0
2015-07-06 10:30:00,34.57,34.7,34.57,34.67,62836.0,24.4565,24.5485,24.4565,24.5272,62836.0
2015-07-06 11:00:00,34.67,34.67,34.57,34.58,58023.0,24.5272,24.5272,24.4565,24.4636,58023.0
2015-07-06 11:30:00,34.57,34.6,34.54,34.57,16919.0,24.4565,24.4777,24.4353,24.4565,16919.0
2015-07-06 12:00:00,34.57,34.6,34.47,34.5,70278.0,24.4565,24.4777,24.3857,24.407,70278.0
2015-07-06 12:30:00,34.49,34.55,34.46,34.51,44089.0,24.3999,24.4423,24.3787,24.414,44089.0
2015-07-06 13:00:00,34.51,34.54,34.47,34.48,15150.0,24.414,24.4353,24.3857,24.3928,15150.0
2015-07-06 13:30:00,34.47,34.5,34.46,34.47,17807.0,24.3857,24.407,24.3787,24.3857,17807.0
2015-07-06 14:00:00,34.45,34.52,34.45,34.49,15529.0,24.3716,24.4211,24.3716,24.3999,15529.0
2015-07-06 14:30:00,34.49,34.51,34.48,34.49,32794.0,24.3999,24.414,24.3928,24.3999,32794.0
2015-07-06 15:00:00,34.49,34.58,34.46,34.49,39485.0,24.3999,24.4636,24.3787,24.3999,39485.0
2015-07-06 15:30:00,34.49,34.61,34.48,34.58,169723.0,24.3999,24.4848,24.3928,24.4636,169723.0
2015-07-07 09:30:00,34.57,34.8,34.57,34.8,36961.0,24.4565,24.6192,24.4565,24.6192,36961.0
2015-07-07 10:00:00,34.78,34.79,34.64,34.66,39977.0,24.6051,24.6121,24.506,24.5202,39977.0
2015-07-07 10:30:00,34.66,34.66,34.5,34.58,34222.0,24.5202,24.5202,24.407,24.4636,34222.0
2015-07-07 11:00:00,34.59,34.67,34.54,34.61,40427.0,24.4706,24.5272,24.4353,24.4848,40427.0
2015-07-07 11:30:00,34.61,34.76,34.56,34.73,35691.0,24.4848,24.5909,24.4494,24.5697,35691.0
2015-07-07 12:00:00,34.75,34.89,34.71,34.88,47221.0,24.5838,24.6829,24.5555,24.6758,47221.0
2015-07-07 12:30:00,34.89,35.01,34.86,34.99,58585.0,24.6829,24.7678,24.6617,24.7536,58585.0
2015-07-07 13:00:00,34.99,35.04,34.93,35.02,49961.0,24.7536,24.789,24.7112,24.7748,49961.0
2015-07-07 13:30:00,35.03,35.1,35.0,35.09,42060.0,24.7819,24.8314,24.7607,24.8244,42060.0
2015-07-07 14:00:00,35.09,35.14,35.06,35.12,75524.0,24.8244,24.8597,24.8031,24.8456,75524.0
2015-07-07 14:30:00,35.12,35.31,35.11,35.29,66575.0,24.8456,24.98,24.8385,24.9659,66575.0
2015-07-07 15:00:00,35.29,35.33,35.24,35.3,54573.0,24.9659,24.9942,24.9305,24.9729,54573.0
2015-07-07 15:30:00,35.31,35.35,35.28,35.33,164665.0,24.98,25.0083,24.9588,24.9942,164665.0
2015-07-08 09:30:00,35.16,35.36,35.08,35.36,34753.0,24.8739,25.0154,24.8173,25.0154,34753.0
2015-07-08 10:00:00,35.35,35.5,35.27,35.49,66657.0,25.0083,25.1144,24.9517,25.1073,66657.0
2015-07-08 10:30:00,35.49,35.6,35.43,35.56,52490.0,25.1073,25.1852,25.0649,25.1569,52490.0
2015-07-08 11:00:00,35.56,35.6,35.42,35.42,56649.0,25.1569,25.1852,25.0578,25.0578,56649.0
2015-07-08 11:30:00,35.42,35.5,35.41,35.42,37046.0,25.0578,25.1144,25.0508,25.0578,37046.0
2015-07-08 12:00:00,35.42,35.5,35.42,35.43,28138.0,25.0578,25.1144,25.0578,25.0649,28138.0
2015-07-08 12:30:00,35.43,35.5,35.4,35.49,31343.0,25.0649,25.1144,25.0437,25.1073,31343.0
2015-07-08 13:00:00,35.48,35.48,35.4,35.42,25750.0,25.1003,25.1003,25.0437,25.0578,25750.0
2015-07-08 13:30:00,35.43,35.44,35.4,35.43,24864.0,25.0649,25.072,25.0437,25.0649,24864.0
2015-07-08 14:00:00,35.42,35.46,35.39,35.41,48353.0,25.0578,25.0861,25.0366,25.0508,48353.0
2015-07-08 14:30:00,35.41,35.44,35.36,35.39,34882.0,25.0508,25.072,25.0154,25.0366,34882.0
2015-07-08 15:00:00,35.4,35.49,35.4,35.41,69544.0,25.0437,25.1073,25.0437,25.0508,69544.0
2015-07-08 15:30:00,35.42,35.45,35.4,35.42,229863.0,25.0578,25.079,25.0437,25.0578,229863.0
2015-07-09 09:30:00,35.59,35.7,35.37,35.65,54519.0,25.1781,25.2559,25.0225,25.2205,54519.0
2015-07-09 10:00:00,35.66,35.67,35.38,35.45,71001.0,25.2276,25.2347,25.0295,25.079,71001.0
2015-07-09 10:30:00,35.45,35.46,35.32,35.39,63442.0,25.079,25.0861,24.9871,25.0366,63442.0
2015-07-09 11:00:00,35.39,35.47,35.38,35.43,76932.0,25.0366,25.0932,25.0295,25.0649,76932.0
2015-07-09 11:30:00,35.42,35.43,35.26,35.27,71097.0,25.0578,25.0649,24.9446,24.9517,71097.0
2015-07-09 12:00:00,35.28,35.29,35.23,35.26,55975.0,24.9588,24.9659,24.9234,24.9446,55975.0
2015-07-09 12:30:00,35.26,35.27,35.17,35.19,39519.0,24.9446,24.9517,24.881,24.8951,39519.0
2015-07-09 13:00:00,35.18,35.22,34.96,34.96,33075.0,24.888,24.9163,24.7324,24.7324,33075.0
2015-07-09 13:30:00,34.97,34.99,34.85,34.85,38020.0,24.7395,24.7536,24.6546,24.6546,38020.0
2015-07-09 14:00:00,34.85,34.85,34.77,34.78,33511.0,24.6546,24.6546,24.598,24.6051,33511.0
2015-07-09 14:30:00,34.79,34.92,34.76,34.92,59609.0,24.6121,24.7041,24.5909,24.7041,59609.0
2015-07-09 15:00:00,34.91,34.93,34.88,34.89,46448.0,24.697,24.7112,24.6758,24.6829,46448.0
2015-07-09 15:30:00,34.89,34.9,34.81,34.81,93036.0,24.6829,24.69,24.6263,24.6263,93036.0
2015-07-10 09:30:00,34.9,35.3,34.78,35.22,73580.0,24.69,24.9729,24.6051,24.9163,73580.0
2015-07-10 10:00:00,35.23,35.46,35.22,35.43,41803.0,24.9234,25.0861,24.9163,25.0649,41803.0
2015-07-10 10:30:00,35.4,35.41,35.23,35.29,50676.0,25.0437,25.0508,24.9234,24.9659,50676.0
2015-07-10 11:00:00,35.31,35.55,35.31,35.5,53336.0,24.98,25.1498,24.98,25.1144,53336.0
2015-07-10 11:30:00,35.51,35.55,35.43,35.5,51871.0,25.1215,25.1498,25.0649,25.1144,51871.0
2015-07-10 12:00:00,35.5,35.66,35.49,35.66,35175.0,25.1144,25.2276,25.1073,25.2276,35175.0
2015-07-10 12:30:00,35.65,35.66,35.44,35.52,32341.0,25.2205,25.2276,25.072,25.1286,32341.0
2015-07-10 13:00:00,35.52,35.58,35.42,35.46,34017.0,25.1286,25.171,25.0578,25.0861,34017.0
2015-07-10 13:30:00,35.47,35.49,35.41,35.48,25118.0,25.0932,25.1073,25.0508,25.1003,25118.0
2015-07-10 14:00:00,35.48,35.48,35.4,35.42,42015.0,25.1003,25.1003,25.0437,25.0578,42015.0
2015-07-10 14:30:00,35.42,35.49,35.4,35.48,39527.0,25.0578,25.1073,25.0437,25.1003,39527.0
2015-07-10 15:00:00,35.48,35.5,35.41,35.48,35993.0,25.1003,25.1144,25.0508,25.1003,35993.0
2015-07-10 15:30:00,35.48,35.52,35.47,35.48,114401.0,25.1003,25.1286,25.0932,25.1003,114401.0
2015-07-13 09:30:00,35.66,35.99,35.54,35.69,107049.0,25.2276,25.4611,25.1427,25.2488,107049.0
2015-07-13 10:00:00,35.69,35.78,35.67,35.67,79114.0,25.2488,25.3125,25.2347,25.2347,79114.0
2015-07-13 10:30:00,35.68,35.72,35.54,35.68,171129.0,25.2418,25.2701,25.1427,25.2418,171129.0
2015-07-13 11:00:00,35.69,35.7,35.6,35.62,39576.0,25.2488,25.2559,25.1852,25.1993,39576.0
2015-07-13 11:30:00,35.62,35.67,35.58,35.64,81053.0,25.1993,25.2347,25.171,25.2135,81053.0
2015-07-13 12:00:00,35.63,35.65,35.52,35.52,59386.0,25.2064,25.2205,25.1286,25.1286,59386.0
2015-07-13 12:30:00,35.53,35.54,35.38,35.38,19397.0,25.1356,25.1427,25.0295,25.0295,19397.0
2015-07-13 13:00:00,35.38,35.52,35.38,35.47,8451.0,25.0295,25.1286,25.0295,25.0932,8451.0
2015-07-13 13:30:00,35.48,35.5,35.44,35.46,16441.0,25.1003,25.1144,25.072,25.0861,16441.0
2015-07-13 14:00:00,35.47,35.48,35.4,35.44,21611.0,25.0932,25.1003,25.0437,25.072,21611.0
2015-07-13 14:30:00,35.44,35.5,35.44,35.5,15390.0,25.072,25.1144,25.072,25.1144,15390.0
2015-07-13 15:00:00,35.51,35.52,35.43,35.46,19420.0,25.1215,25.1286,25.0649,25.0861,19420.0
2015-07-13 15:30:00,35.47,35.54,35.44,35.48,127780.0,25.0932,25.1427,25.072,25.1003,127780.0
2015-07-14 09:30:00,35.45,35.55,35.33,35.49,37676.0,25.079,25.1498,24.9942,25.1073,37676.0
2015-07-14 10:00:00,35.5,35.5,35.33,35.4,26790.0,25.1144,25.1144,24.9942,25.0437,26790.0
2015-07-14 10:30:00,35.4,35.57,35.4,35.55,27470.0,25.0437,25.1639,25.0437,25.1498,27470.0
2015-07-14 11:00:00,35.55,35.74,35.55,35.7,50825.0,25.1498,25.2842,25.1498,25.2559,50825.0
2015-07-14 11:30:00,35.7,35.75,35.69,35.75,64736.0,25.2559,25.2913,25.2488,25.2913,64736.0
2015-07-14 12:00:00,35.75,35.78,35.73,35.77,25111.0,25.2913,25.3125,25.2771,25.3054,25111.0
2015-07-14 12:30:00,35.77,35.79,35.66,35.71,38863.0,25.3054,25.3196,25.2276,25.263,38863.0
2015-07-14 13:00:00,35.72,35.88,35.72,35.87,41577.0,25.2701,25.3833,25.2701,25.3762,41577.0
2015-07-14 13:30:00,35.88,35.93,35.84,35.92,43721.0,25.3833,25.4186,25.355,25.4115,43721.0
2015-07-14 14:00:00,35.91,36.02,35.9,35.97,40032.0,25.4045,25.4823,25.3974,25.4469,40032.0
2015-07-14 14:30:00,35.96,36.02,35.96,36.01,39746.0,25.4398,25.4823,25.4398,25.4752,39746.0
2015-07-14 15:00:00,36.01,36.08,36.01,36.01,53781.0,25.4752,25.5247,25.4752,25.4752,53781.0
2015-07-14 15:30:00,36.02,36.07,35.96,36.04,168672.0,25.4823,25.5177,25.4398,25.4964,168672.0
2015-07-15 09:30:00,36.01,36.02,35.8,35.83,32240.0,25.4752,25.4823,25.3267,25.3479,32240.0
2015-07-15 10:00:00,35.83,36.08,35.79,36.08,32929.0,25.3479,25.5247,25.3196,25.5247,32929.0
2015-07-15 10:30:00,36.09,36.19,36.03,36.09,40072.0,25.5318,25.6026,25.4894,25.5318,40072.0
2015-07-15 11:00:00,36.09,36.19,36.01,36.09,39290.0,25.5318,25.6026,25.4752,25.5318,39290.0
2015-07-15 11:30:00,36.08,36.18,36.08,36.14,39402.0,25.5247,25.5955,25.5247,25.5672,39402.0
2015-07-15 12:00:00,36.14,36.21,36.13,36.19,34183.0,25.5672,25.6167,25.5601,25.6026,34183.0
2015-07-15 12:30:00,36.2,36.27,36.19,36.26,46386.0,25.6096,25.6592,25.6026,25.6521,46386.0
2015-07-15 13:00:00,36.26,36.33,36.25,36.3,35766.0,25.6521,25.7016,25.645,25.6804,35766.0
2015-07-15 13:30:00,36.31,36.37,36.26,36.3,55382.0,25.6875,25.7299,25.6521,25.6804,55382.0
2015-07-15 14:00:00,36.31,36.37,36.29,36.3,54103.0,25.6875,25.7299,25.6733,25.6804,54103.0
2015-07-15 14:30:00,36.3,36.31,36.17,36.2,48649.0,25.6804,25.6875,25.5884,25.6096,48649.0
2015-07-15 15:00:00,36.2,36.22,36.15,36.2,41140.0,25.6096,25.6238,25.5743,25.6096,41140.0
2015-07-15 15:30:00,36.19,36.25,36.13,36.16,136652.0,25.6026,25.645,25.5601,25.5813,136652.0
2015-07-16 09:30:00,36.24,36.52,36.24,36.43,32438.0,25.6379,25.836,25.6379,25.7723,32438.0
2015-07-16 10:00:00,36.42,36.51,36.38,36.44,26450.0,25.7653,25.8289,25.737,25.7794,26450.0
2015-07-16 10:30:00,36.46,36.54,36.4,36.54,38324.0,25.7936,25.8502,25.7511,25.8502,38324.0
2015-07-16 11:00:00,36.55,36.58,36.42,36.47,57725.0,25.8572,25.8785,25.7653,25.8006,57725.0
2015-07-16 11:30:00,36.46,36.53,36.42,36.53,29601.0,25.7936,25.8431,25.7653,25.8431,29601.0
2015-07-16 12:00:00,36.52,36.53,36.43,36.49,20358.0,25.836,25.8431,25.7723,25.8148,20358.0
2015-07-16 12:30:00,36.5,36.54,36.46,36.5,29826.0,25.8219,25.8502,25.7936,25.8219,29826.0
2015-07-16 13:00:00,36.49,36.52,36.44,36.52,19865.0,25.8148,25.836,25.7794,25.836,19865.0
2015-07-16 13:30:00,36.53,36.54,36.47,36.53,17140.0,25.8431,25.8502,25.8006,25.8431,17140.0
2015-07-16 14:00:00,36.52,36.62,36.49,36.62,26626.0,25.836,25.9068,25.8148,25.9068,26626.0
2015-07-16 14:30:00,36.61,36.72,36.6,36.69,58991.0,25.8997,25.9775,25.8926,25.9563,58991.0
2015-07-16 15:00:00,36.69,36.72,36.66,36.7,56615.0,25.9563,25.9775,25.9351,25.9634,56615.0
2015-07-16 15:30:00,36.7,36.72,36.68,36.7,129448.0,25.9634,25.9775,25.9492,25.9634,129448.0
2015-07-17 09:30:00,36.63,36.65,36.42,36.46,60019.0,25.9138,25.928,25.7653,25.7936,60019.0
2015-07-17 10:00:00,36.46,36.46,36.27,36.33,22921.0,25.7936,25.7936,25.6592,25.7016,22921.0
2015-07-17 10:30:00,36.34,36.37,36.26,36.35,42928.0,25.7087,25.7299,25.6521,25.7158,42928.0
2015-07-17 11:00:00,36.36,36.46,36.34,36.39,37112.0,25.7228,25.7936,25.7087,25.7441,37112.0
2015-07-17 11:30:00,36.38,36.41,36.33,36.38,30401.0,25.737,25.7582,25.7016,25.737,30401.0
2015-07-17 12:00:00,36.38,36.38,36.32,36.37,28107.0,25.737,25.737,25.6945,25.7299,28107.0
2015-07-17 12:30:00,36.36,36.36,36.28,36.33,20508.0,25.7228,25.7228,25.6662,25.7016,20508.0
2015-07-17 13:00:00,36.33,36.38,36.32,36.34,25427.0,25.7016,25.737,25.6945,25.7087,25427.0
2015-07-17 13:30:00,36.34,36.36,36.28,36.31,31702.0,25.7087,25.7228,25.6662,25.6875,31702.0
2015-07-17 14:00:00,36.3,36.35,36.29,36.33,24732.0,25.6804,25.7158,25.6733,25.7016,24732.0
2015-07-17 14:30:00,36.33,36.37,36.27,36.27,32842.0,25.7016,25.7299,25.6592,25.6592,32842.0
2015-07-17 15:00:00,36.27,36.28,36.22,36.27,32278.0,25.6592,25.6662,25.6238,25.6592,32278.0
2015-07-17 15:30:00,36.26,36.27,36.12,36.15,137985.0,25.6521,25.6592,25.553,25.5743,137985.0
2015-07-20 09:30:00,36.12,36.12,35.86,36.0,48743.0,25.553,25.553,25.3691,25.4681,48743.0
2015-07-20 10:00:00,36.02,36.17,35.97,36.09,40815.0,25.4823,25.5884,25.4469,25.5318,40815.0
2015-07-20 10:30:00,36.09,36.09,35.95,35.98,69035.0,25.5318,25.5318,25.4328,25.454,69035.0
2015-07-20 11:00:00,35.98,36.06,35.97,36.04,32710.0,25.454,25.5106,25.4469,25.4964,32710.0
2015-07-20 11:30:00,36.04,36.14,36.01,36.08,35803.0,25.4964,25.5672,25.4752,25.5247,35803.0
2015-07-20 12:00:00,36.06,36.17,36.06,36.13,13500.0,25.5106,25.5884,25.5106,25.5601,13500.0
2015-07-20 12:30:00,36.13,36.19,36.06,36.11,20129.0,25.5601,25.6026,25.5106,25.546,20129.0
2015-07-20 13:00:00,36.11,36.16,36.07,36.14,19261.0,25.546,25.5813,25.5177,25.5672,19261.0
2015-07-20 13:30:00,36.15,36.16,36.09,36.1,32684.0,25.5743,25.5813,25.5318,25.5389,32684.0
2015-07-20 14:00:00,36.11,36.18,36.1,36.16,26407.0,25.546,25.5955,25.5389,25.5813,26407.0
2015-07-20 14:30:00,36.15,36.16,35.99,36.0,18362.0,25.5743,25.5813,25.4611,25.4681,18362.0
2015-07-20 15:00:00,35.99,36.03,35.96,35.97,20550.0,25.4611,25.4894,25.4398,25.4469,20550.0
2015-07-20 15:30:00,35.97,35.98,35.89,35.97,63619.0,25.4469,25.454,25.3903,25.4469,63619.0
2015-07-21 09:30:00,35.96,36.23,35.95,36.06,32881.0,25.4398,25.6309,25.4328,25.5106,32881.0
2015-07-21 10:00:00,36.05,36.1,36.0,36.06,32922.0,25.5035,25.5389,25.4681,25.5106,32922.0
2015-07-21 10:30:00,36.08,36.18,36.08,36.15,15494.0,25.5247,25.5955,25.5247,25.5743,15494.0
2015-07-21 11:00:00,36.15,36.19,36.11,36.18,61939.0,25.5743,25.6026,25.546,25.5955,61939.0
2015-07-21 11:30:00,36.18,36.2,36.1,36.2,23650.0,25.5955,25.6096,25.5389,25.6096,23650.0
2015-07-21 12:00:00,36.2,36.2,36.11,36.17,37358.0,25.6096,25.6096,25.546,25.5884,37358.0
2015-07-21 12:30:00,36.18,36.23,36.17,36.19,36448.0,25.5955,25.6309,25.5884,25.6026,36448.0
2015-07-21 13:00:00,36.19,36.3,36.17,36.23,68699.0,25.6026,25.6804,25.5884,25.6309,68699.0
2015-07-21 13:30:00,36.22,36.24,36.16,36.21,25133.0,25.6238,25.6379,25.5813,25.6167,25133.0
2015-07-21 14:00:00,36.21,36.21,36.15,36.2,50579.0,25.6167,25.6167,25.5743,25.6096,50579.0
2015-07-21 14:30:00,36.21,36.21,36.03,36.05,60601.0,25.6167,25.6167,25.4894,25.5035,60601.0
2015-07-21 15:00:00,36.05,36.06,35.95,36.05,52196.0,25.5035,25.5106,25.4328,25.5035,52196.0
2015-07-21 15:30:00,36.05,36.17,36.04,36.11,114673.0,25.5035,25.5884,25.4964,25.546,114673.0
2015-07-22 09:30:00,36.02,36.26,35.94,36.19,44578.0,25.4823,25.6521,25.4257,25.6026,44578.0
2015-07-22 10:00:00,36.19,36.44,36.18,36.43,61329.0,25.6026,25.7794,25.5955,25.7723,61329.0
2015-07-22 10:30:00,36.44,36.48,36.32,36.41,55994.0,25.7794,25.8077,25.6945,25.7582,55994.0
2015-07-22 11:00:00,36.41,36.52,36.28,36.3,68845.0,25.7582,25.836,25.6662,25.6804,68845.0
2015-07-22 11:30:00,36.32,36.32,36.23,36.28,55960.0,25.6945,25.6945,25.6309,25.6662,55960.0
2015-07-22 12:00:00,36.29,36.31,36.17,36.18,20594.0,25.6733,25.6875,25.5884,25.5955,20594.0
2015-07-22 12:30:00,36.18,36.18,36.1,36.14,23611.0,25.5955,25.5955,25.5389,25.5672,23611.0
2015-07-22 13:00:00,36.14,36.16,36.06,36.07,16724.0,25.5672,25.5813,25.5106,25.5177,16724.0
2015-07-22 13:30:00,36.08,36.15,35.98,36.0,18360.0,25.5247,25.5743,25.454,25.4681,18360.0
2015-07-22 14:00:00,35.99,36.09,35.99,36.06,7982.0,25.4611,25.5318,25.4611,25.5106,7982.0
2015-07-22 14:30:00,36.05,36.05,36.01,36.02,14288.0,25.5035,25.5035,25.4752,25.4823,14288.0
2015-07-22 15:00:00,36.02,36.07,35.99,36.05,21556.0,25.4823,25.5177,25.4611,25.5035,21556.0
2015-07-22 15:30:00,36.04,36.06,35.97,36.06,90528.0,25.4964,25.5106,25.4469,25.5106,90528.0
2015-07-23 09:30:00,36.08,36.15,35.74,35.91,46687.0,25.5247,25.5743,25.2842,25.4045,46687.0
2015-07-23 10:00:00,35.88,35.89,35.75,35.86,37233.0,25.3833,25.3903,25.2913,25.3691,37233.0
2015-07-23 10:30:00,35.88,36.03,35.87,36.02,50623.0,25.3833,25.4894,25.3762,25.4823,50623.0
2015-07-23 11:00:00,36.02,36.07,35.99,35.99,69954.0,25.4823,25.5177,25.4611,25.4611,69954.0
2015-07-23 11:30:00,36.0,36.04,35.79,35.79,108348.0,25.4681,25.4964,25.3196,25.3196,108348.0
2015-07-23 12:00:00,35.79,35.79,35.58,35.59,21031.0,25.3196,25.3196,25.171,25.1781,21031.0
2015-07-23 12:30:00,35.59,35.72,35.58,35.66,15943.0,25.1781,25.2701,25.171,25.2276,15943.0
2015-07-23 13:00:00,35.65,35.65,35.53,35.57,10384.0,25.2205,25.2205,25.1356,25.1639,10384.0
2015-07-23 13:30:00,35.56,35.62,35.53,35.6,17175.0,25.1569,25.1993,25.1356,25.1852,17175.0
2015-07-23 14:00:00,35.61,35.63,35.48,35.53,13964.0,25.1922,25.2064,25.1003,25.1356,13964.0
2015-07-23 14:30:00,35.52,35.54,35.39,35.4,22051.0,25.1286,25.1427,25.0366,25.0437,22051.0
2015-07-23 15:00:00,35.4,35.42,35.35,35.41,51005.0,25.0437,25.0578,25.0083,25.0508,51005.0
2015-07-23 15:30:00,35.42,35.44,35.38,35.41,87388.0,25.0578,25.072,25.0295,25.0508,87388.0
2015-07-24 09:30:00,35.4,35.52,35.25,35.28,24697.0,25.0437,25.1286,24.9376,24.9588,24697.0
2015-07-24 10:00:00,35.3,35.46,35.27,35.38,24685.0,24.9729,25.0861,24.9517,25.0295,24685.0
2015-07-24 10:30:00,35.38,35.52,35.32,35.5,34814.0,25.0295,25.1286,24.9871,25.1144,34814.0
2015-07-24 11:00:00,35.51,35.51,35.42,35.46,31455.0,25.1215,25.1215,25.0578,25.0861,31455.0
2015-07-24 11:30:00,35.47,35.53,35.46,35.51,26984.0,25.0932,25.1356,25.0861,25.1215,26984.0
2015-07-24 12:00:00,35.52,35.53,35.48,35.48,20333.0,25.1286,25.1356,25.1003,25.1003,20333.0
2015-07-24 12:30:00,35.5,35.52,35.42,35.51,22514.0,25.1144,25.1286,25.0578,25.1215,22514.0
2015-07-24 13:00:00,35.51,35.53,35.44,35.52,24729.0,25.1215,25.1356,25.072,25.1286,24729.0
2015-07-24 13:30:00,35.52,35.52,35.37,35.39,17736.0,25.1286,25.1286,25.0225,25.0366,17736.0
2015-07-24 14:00:00,35.4,35.43,35.36,35.42,29966.0,25.0437,25.0649,25.0154,25.0578,29966.0
2015-07-24 14:30:00,35.41,35.44,35.36,35.42,55265.0,25.0508,25.072,25.0154,25.0578,55265.0
2015-07-24 15:00:00,35.42,35.47,35.38,35.39,55151.0,25.0578,25.0932,25.0295,25.0366,55151.0
2015-07-24 15:30:00,35.39,35.39,35.26,35.34,126481.0,25.0366,25.0366,24.9446,25.0012,126481.0
2015-07-27 09:30:00,35.19,35.55,35.12,35.31,84837.0,24.8951,25.1498,24.8456,24.98,84837.0
2015-07-27 10:00:00,35.31,35.69,35.24,35.61,28849.0,24.98,25.2488,24.9305,25.1922,28849.0
2015-07-27 10:30:00,35.59,35.6,35.46,35.57,25532.0,25.1781,25.1852,25.0861,25.1639,25532.0
2015-07-27 11:00:00,35.56,35.61,35.49,35.57,17963.0,25.1569,25.1922,25.1073,25.1639,17963.0
2015-07-27 11:30:00,35.58,35.6,35.48,35.58,15762.0,25.171,25.1852,25.1003,25.171,15762.0
2015-07-27 12:00:00,35.56,35.58,35.47,35.55,33513.0,25.1569,25.171,25.0932,25.1498,33513.0
2015-07-27 12:30:00,35.56,35.6,35.51,35.54,15374.0,25.1569,25.1852,25.1215,25.1427,15374.0
2015-07-27 13:00:00,35.53,35.59,35.53,35.54,17537.0,25.1356,25.1781,25.1356,25.1427,17537.0
2015-07-27 13:30:00,35.54,35.62,35.52,35.62,29707.0,25.1427,25.1993,25.1286,25.1993,29707.0
2015-07-27 14:00:00,35.63,35.69,35.62,35.67,24333.0,25.2064,25.2488,25.1993,25.2347,24333.0
2015-07-27 14:30:00,35.68,35.68,35.59,35.63,25201.0,25.2418,25.2418,25.1781,25.2064,25201.0
2015-07-27 15:00:00,35.63,35.63,35.51,35.56,44345.0,25.2064,25.2064,25.1215,25.1569,44345.0
2015-07-27 15:30:00,35.57,35.58,35.5,35.57,83273.0,25.1639,25.171,25.1144,25.1639,83273.0
2015-07-28 09:30:00,35.58,35.59,35.2,35.56,107766.0,25.171,25.1781,24.9022,25.1569,107766.0
2015-07-28 10:00:00,35.55,35.55,35.35,35.37,40515.0,25.1498,25.1498,25.0083,25.0225,40515.0
2015-07-28 10:30:00,35.37,35.47,35.32,35.47,35090.0,25.0225,25.0932,24.9871,25.0932,35090.0
2015-07-28 11:00:00,35.47,35.72,35.47,35.72,33067.0,25.0932,25.2701,25.0932,25.2701,33067.0
2015-07-28 11:30:00,35.71,35.78,35.66,35.71,31432.0,25.263,25.3125,25.2276,25.263,31432.0
2015-07-28 12:00:00,35.71,35.81,35.69,35.8,25902.0,25.263,25.3337,25.2488,25.3267,25902.0
2015-07-28 12:30:00,35.8,35.86,35.75,35.85,25193.0,25.3267,25.3691,25.2913,25.362,25193.0
2015-07-28 13:00:00,35.84,35.85,35.78,35.84,27855.0,25.355,25.362,25.3125,25.355,27855.0
2015-07-28 13:30:00,35.84,35.89,35.79,35.79,39137.0,25.355,25.3903,25.3196,25.3196,39137.0
2015-07-28 14:00:00,35.78,35.79,35.69,35.73,36591.0,25.3125,25.3196,25.2488,25.2771,36591.0
2015-07-28 14:30:00,35.73,35.78,35.67,35.71,39199.0,25.2771,25.3125,25.2347,25.263,39199.0
2015-07-28 15:00:00,35.72,35.76,35.67,35.74,43621.0,25.2701,25.2984,25.2347,25.2842,43621.0
2015-07-28 15:30:00,35.75,35.83,35.75,35.82,88884.0,25.2913,25.3479,25.2913,25.3408,88884.0
2015-07-29 09:30:00,35.66,35.78,35.53,35.78,36705.0,25.2276,25.3125,25.1356,25.3125,36705.0
2015-07-29 10:00:00,35.77,35.78,35.69,35.76,32934.0,25.3054,25.3125,25.2488,25.2984,32934.0
2015-07-29 10:30:00,35.77,35.85,35.75,35.77,29206.0,25.3054,25.362,25.2913,25.3054,29206.0
2015-07-29 11:00:00,35.76,35.78,35.67,35.78,50233.0,25.2984,25.3125,25.2347,25.3125,50233.0
2015-07-29 11:30:00,35.79,35.88,35.77,35.78,20226.0,25.3196,25.3833,25.3054,25.3125,20226.0
2015-07-29 12:00:00,35.79,35.87,35.76,35.86,28596.0,25.3196,25.3762,25.2984,25.3691,28596.0
2015-07-29 12:30:00,35.86,35.96,35.82,35.84,23017.0,25.3691,25.4398,25.3408,25.355,23017.0
2015-07-29 13:00:00,35.85,35.86,35.75,35.78,49030.0,25.362,25.3691,25.2913,25.3125,49030.0
2015-07-29 13:30:00,35.79,35.93,35.78,35.9,19247.0,25.3196,25.4186,25.3125,25.3974,19247.0
2015-07-29 14:00:00,35.89,36.14,35.89,36.07,56360.0,25.3903,25.5672,25.3903,25.5177,56360.0
2015-07-29 14:30:00,36.06,36.25,36.05,36.24,58433.0,25.5106,25.645,25.5035,25.6379,58433.0
2015-07-29 15:00:00,36.22,36.34,36.21,36.31,66319.0,25.6238,25.7087,25.6167,25.6875,66319.0
2015-07-29 15:30:00,36.32,36.38,36.27,36.29,153301.0,25.6945,25.737,25.6592,25.6733,153301.0
2015-07-30 09:30:00,36.2,36.63,35.84,36.62,67628.0,25.6096,25.9138,25.355,25.9068,67628.0
2015-07-30 10:00:00,36.62,36.63,36.52,36.58,50024.0,25.9068,25.9138,25.836,25.8785,50024.0
2015-07-30 10:30:00,36.57,36.6,36.43,36.57,44450.0,25.8714,25.8926,25.7723,25.8714,44450.0
2015-07-30 11:00:00,36.56,36.71,36.51,36.69,27345.0,25.8643,25.9704,25.8289,25.9563,27345.0
2015-07-30 11:30:00,36.69,36.76,36.62,36.73,27313.0,25.9563,26.0058,25.9068,25.9846,27313.0
2015-07-30 12:00:00,36.73,36.81,36.71,36.74,32848.0,25.9846,26.0412,25.9704,25.9917,32848.0
2015-07-30 12:30:00,36.73,36.77,36.64,36.64,32579.0,25.9846,26.0129,25.9209,25.9209,32579.0
2015-07-30 13:00:00,36.64,36.73,36.64,36.67,16878.0,25.9209,25.9846,25.9209,25.9421,16878.0
2015-07-30 13:30:00,36.68,36.77,36.66,36.69,21261.0,25.9492,26.0129,25.9351,25.9563,21261.0
2015-07-30 14:00:00,36.69,36.77,36.68,36.7,28690.0,25.9563,26.0129,25.9492,25.9634,28690.0
2015-07-30 14:30:00,36.69,36.71,36.65,36.66,39854.0,25.9563,25.9704,25.928,25.9351,39854.0
2015-07-30 15:00:00,36.65,36.69,36.63,36.66,44150.0,25.928,25.9563,25.9138,25.9351,44150.0
2015-07-30 15:30:00,36.67,36.68,36.58,36.62,149214.0,25.9421,25.9492,25.8785,25.9068,149214.0
2015-07-31 09:30:00,36.92,37.02,36.74,36.91,62082.0,26.119,26.1897,25.9917,26.1119,62082.0
2015-07-31 10:00:00,36.89,36.9,36.75,36.82,81242.0,26.0978,26.1048,25.9987,26.0483,81242.0
2015-07-31 10:30:00,36.82,37.01,36.81,36.93,74203.0,26.0483,26.1827,26.0412,26.1261,74203.0
2015-07-31 11:00:00,36.94,36.94,36.73,36.85,69170.0,26.1331,26.1331,25.9846,26.0695,69170.0
2015-07-31 11:30:00,36.85,36.86,36.64,36.65,30345.0,26.0695,26.0766,25.9209,25.928,30345.0
2015-07-31 12:00:00,36.65,36.77,36.65,36.75,23783.0,25.928,26.0129,25.928,25.9987,23783.0
2015-07-31 12:30:00,36.75,36.75,36.67,36.68,19602.0,25.9987,25.9987,25.9421,25.9492,19602.0
2015-07-31 13:00:00,36.69,36.74,36.68,36.71,22373.0,25.9563,25.9917,25.9492,25.9704,22373.0
2015-07-31 13:30:00,36.71,36.74,36.58,36.61,45893.0,25.9704,25.9917,25.8785,25.8997,45893.0
2015-07-31 14:00:00,36.61,36.66,36.59,36.63,37947.0,25.8997,25.9351,25.8855,25.9138,37947.0
2015-07-31 14:30:00,36.63,36.69,36.58,36.69,25341.0,25.9138,25.9563,25.8785,25.9563,25341.0
2015-07-31 15:00:00,36.69,36.71,36.57,36.57,42203.0,25.9563,25.9704,25.8714,25.8714,42203.0
2015-07-31 15:30:00,36.57,36.57,36.43,36.53,196066.0,25.8714,25.8714,25.7723,25.8431,196066.0
2015-08-03 09:30:00,36.77,36.83,36.57,36.77,54054.0,26.0129,26.0553,25.8714,26.0129,54054.0
2015-08-03 10:00:00,36.78,36.79,36.47,36.47,31678.0,26.02,26.027,25.8006,25.8006,31678.0
2015-08-03 10:30:00,36.48,36.53,36.4,36.44,32533.0,25.8077,25.8431,25.7511,25.7794,32533.0
2015-08-03 11:00:00,36.44,36.58,36.42,36.55,23466.0,25.7794,25.8785,25.7653,25.8572,23466.0
2015-08-03 11:30:00,36.56,36.67,36.56,36.66,28032.0,25.8643,25.9421,25.8643,25.9351,28032.0
2015-08-03 12:00:00,36.66,36.7,36.58,36.59,24907.0,25.9351,25.9634,25.8785,25.8855,24907.0
2015-08-03 12:30:00,36.6,36.61,36.54,36.57,33079.0,25.8926,25.8997,25.8502,25.8714,33079.0
2015-08-03 13:00:00,36.56,36.63,36.55,36.6,19402.0,25.8643,25.9138,25.8572,25.8926,19402.0
2015-08-03 13:30:00,36.6,36.66,36.58,36.6,20663.0,25.8926,25.9351,25.8785,25.8926,20663.0
2015-08-03 14:00:00,36.59,36.61,36.58,36.61,23793.0,25.8855,25.8997,25.8785,25.8997,23793.0
2015-08-03 14:30:00,36.62,36.63,36.59,36.61,49024.0,25.9068,25.9138,25.8855,25.8997,49024.0
2015-08-03 15:00:00,36.62,36.66,36.61,36.64,34385.0,25.9068,25.9351,25.8997,25.9209,34385.0
2015-08-03 15:30:00,36.64,36.74,36.61,36.64,142865.0,25.9209,25.9917,25.8997,25.9209,142865.0
2015-08-04 09:30:00,36.12,36.42,35.58,35.76,107384.0,25.553,25.7653,25.171,25.2984,107384.0
2015-08-04 10:00:00,35.75,35.97,35.74,35.92,122053.0,25.2913,25.4469,25.2842,25.4115,122053.0
2015-08-04 10:30:00,35.92,35.96,35.82,35.85,90861.0,25.4115,25.4398,25.3408,25.362,90861.0
2015-08-04 11:00:00,35.85,35.85,35.55,35.63,108539.0,25.362,25.362,25.1498,25.2064,108539.0
2015-08-04 11:30:00,35.64,35.68,35.42,35.44,42753.0,25.2135,25.2418,25.0578,25.072,42753.0
2015-08-04 12:00:00,35.44,35.44,35.2,35.2,53999.0,25.072,25.072,24.9022,24.9022,53999.0
2015-08-04 12:30:00,35.2,35.38,35.2,35.34,61481.0,24.9022,25.0295,24.9022,25.0012,61481.0
2015-08-04 13:00:00,35.34,35.42,35.3,35.34,32998.0,25.0012,25.0578,24.9729,25.0012,32998.0
2015-08-04 13:30:00,35.34,35.34,35.1,35.16,49763.0,25.0012,25.0012,24.8314,24.8739,49763.0
2015-08-04 14:00:00,35.16,35.23,35.08,35.17,59202.0,24.8739,24.9234,24.8173,24.881,59202.0
2015-08-04 14:30:00,35.17,35.24,35.13,35.23,56324.0,24.881,24.9305,24.8527,24.9234,56324.0
2015-08-04 15:00:00,35.23,35.24,35.14,35.15,64398.0,24.9234,24.9305,24.8597,24.8668,64398.0
2015-08-04 15:30:00,35.16,35.2,35.04,35.12,155766.0,24.8739,24.9022,24.789,24.8456,155766.0
2015-08-05 09:30:00,35.13,35.24,35.04,35.13,76957.0,24.8527,24.9305,24.789,24.8527,76957.0
2015-08-05 10:00:00,35.12,35.32,35.1,35.29,43641.0,24.8456,24.9871,24.8314,24.9659,43641.0
2015-08-05 10:30:00,35.3,35.35,35.26,35.34,34063.0,24.9729,25.0083,24.9446,25.0012,34063.0
2015-08-05 11:00:00,35.34,35.51,35.34,35.44,38507.0,25.0012,25.1215,25.0012,25.072,38507.0
2015-08-05 11:30:00,35.45,35.47,35.31,35.33,31234.0,25.079,25.0932,24.98,24.9942,31234.0
2015-08-05 12:00:00,35.34,35.4,35.29,35.3,32216.0,25.0012,25.0437,24.9659,24.9729,32216.0
2015-08-05 12:30:00,35.29,35.3,35.24,35.28,26375.0,24.9659,24.9729,24.9305,24.9588,26375.0
2015-08-05 13:00:00,35.29,35.29,35.22,35.24,25762.0,24.9659,24.9659,24.9163,24.9305,25762.0
2015-08-05 13:30:00,35.24,35.24,35.17,35.2,28152.0,24.9305,24.9305,24.881,24.9022,28152.0
2015-08-05 14:00:00,35.2,35.32,35.2,35.3,31926.0,24.9022,24.9871,24.9022,24.9729,31926.0
2015-08-05 14:30:00,35.3,35.31,35.0,35.01,41556.0,24.9729,24.98,24.7607,24.7678,41556.0
2015-08-05 15:00:00,35.02,35.05,34.99,35.0,53488.0,24.7748,24.7961,24.7536,24.7607,53488.0
2015-08-05 15:30:00,35.0,35.11,35.0,35.11,204483.0,24.7607,24.8385,24.7607,24.8385,204483.0
2015-08-06 09:30:00,35.01,35.08,34.88,34.92,83341.0,24.7678,24.8173,24.6758,24.7041,83341.0
2015-08-06 10:00:00,34.91,34.91,34.67,34.79,108120.0,24.697,24.697,24.5272,24.6121,108120.0
2015-08-06 10:30:00,34.79,34.82,34.7,34.75,61677.0,24.6121,24.6334,24.5485,24.5838,61677.0
2015-08-06 11:00:00,34.74,34.83,34.71,34.8,66680.0,24.5768,24.6404,24.5555,24.6192,66680.0
2015-08-06 11:30:00,34.8,34.92,34.78,34.82,45995.0,24.6192,24.7041,24.6051,24.6334,45995.0
2015-08-06 12:00:00,34.82,34.84,34.74,34.77,49090.0,24.6334,24.6475,24.5768,24.598,49090.0
2015-08-06 12:30:00,34.77,34.77,34.7,34.71,44725.0,24.598,24.598,24.5485,24.5555,44725.0
2015-08-06 13:00:00,34.71,34.86,34.7,34.83,45490.0,24.5555,24.6617,24.5485,24.6404,45490.0
2015-08-06 13:30:00,34.82,34.86,34.8,34.84,31686.0,24.6334,24.6617,24.6192,24.6475,31686.0
2015-08-06 14:00:00,34.83,34.88,34.81,34.87,43550.0,24.6404,24.6758,24.6263,24.6687,43550.0
2015-08-06 14:30:00,34.86,34.9,34.81,34.82,43896.0,24.6617,24.69,24.6263,24.6334,43896.0
2015-08-06 15:00:00,34.82,34.84,34.79,34.81,72472.0,24.6334,24.6475,24.6121,24.6263,72472.0
2015-08-06 15:30:00,34.81,34.99,34.8,34.95,239278.0,24.6263,24.7536,24.6192,24.7253,239278.0
2015-08-07 09:30:00,34.92,34.96,34.8,34.89,27011.0,24.7041,24.7324,24.6192,24.6829,27011.0
2015-08-07 10:00:00,34.85,34.95,34.81,34.87,21290.0,24.6546,24.7253,24.6263,24.6687,21290.0
2015-08-07 10:30:00,34.86,34.99,34.85,34.96,28225.0,24.6617,24.7536,24.6546,24.7324,28225.0
2015-08-07 11:00:00,34.97,34.98,34.83,34.92,28712.0,24.7395,24.7465,24.6404,24.7041,28712.0
2015-08-07 11:30:00,34.91,34.93,34.85,34.93,27488.0,24.697,24.7112,24.6546,24.7112,27488.0
2015-08-07 12:00:00,34.93,35.08,34.93,35.08,26417.0,24.7112,24.8173,24.7112,24.8173,26417.0
2015-08-07 12:30:00,35.08,35.17,35.04,35.09,35317.0,24.8173,24.881,24.789,24.8244,35317.0
2015-08-07 13:00:00,35.09,35.24,35.06,35.23,22740.0,24.8244,24.9305,24.8031,24.9234,22740.0
2015-08-07 13:30:00,35.23,35.25,35.19,35.22,37271.0,24.9234,24.9376,24.8951,24.9163,37271.0
2015-08-07 14:00:00,35.21,35.23,35.17,35.18,40412.0,24.9093,24.9234,24.881,24.888,40412.0
2015-08-07 14:30:00,35.19,35.26,35.14,35.21,31522.0,24.8951,24.9446,24.8597,24.9093,31522.0
2015-08-07 15:00:00,35.23,35.28,35.12,35.17,52483.0,24.9234,24.9588,24.8456,24.881,52483.0
2015-08-07 15:30:00,35.18,35.21,35.1,35.14,93678.0,24.888,24.9093,24.8314,24.8597,93678.0
2015-08-10 09:30:00,35.2,35.75,35.15,35.69,58198.0,24.9022,25.2913,24.8668,25.2488,58198.0
2015-08-10 10:00:00,35.69,35.71,35.48,35.52,25151.0,25.2488,25.263,25.1003,25.1286,25151.0
2015-08-10 10:30:00,35.5,35.58,35.47,35.48,26704.0,25.1144,25.171,25.0932,25.1003,26704.0
2015-08-10 11:00:00,35.46,35.52,35.39,35.42,13885.0,25.0861,25.1286,25.0366,25.0578,13885.0
2015-08-10 11:30:00,35.39,35.47,35.38,35.46,20519.0,25.0366,25.0932,25.0295,25.0861,20519.0
2015-08-10 12:00:00,35.47,35.49,35.44,35.45,15076.0,25.0932,25.1073,25.072,25.079,15076.0
2015-08-10 12:30:00,35.44,35.45,35.34,35.37,22421.0,25.072,25.079,25.0012,25.0225,22421.0
2015-08-10 13:00:00,35.37,35.41,35.31,35.35,21122.0,25.0225,25.0508,24.98,25.0083,21122.0
2015-08-10 13:30:00,35.33,35.34,35.23,35.29,23958.0,24.9942,25.0012,24.9234,24.9659,23958.0
2015-08-10 14:00:00,35.28,35.31,35.21,35.29,19529.0,24.9588,24.98,24.9093,24.9659,19529.0
2015-08-10 14:30:00,35.28,35.36,35.23,35.24,25866.0,24.9588,25.0154,24.9234,24.9305,25866.0
2015-08-10 15:00:00,35.25,35.27,35.21,35.27,38215.0,24.9376,24.9517,24.9093,24.9517,38215.0
2015-08-10 15:30:00,35.27,35.35,35.23,35.34,88780.0,24.9517,25.0083,24.9234,25.0012,88780.0
2015-08-11 09:30:00,35.23,35.35,34.88,35.29,33642.0,24.9234,25.0083,24.6758,24.9659,33642.0
2015-08-11 10:00:00,35.25,35.47,35.19,35.46,43049.0,24.9376,25.0932,24.8951,25.0861,43049.0
2015-08-11 10:30:00,35.47,35.54,35.32,35.34,24707.0,25.0932,25.1427,24.9871,25.0012,24707.0
2015-08-11 11:00:00,35.35,35.43,35.32,35.43,14093.0,25.0083,25.0649,24.9871,25.0649,14093.0
2015-08-11 11:30:00,35.44,35.5,35.38,35.39,19115.0,25.072,25.1144,25.0295,25.0366,19115.0
2015-08-11 12:00:00,35.38,35.43,35.31,35.42,13350.0,25.0295,25.0649,24.98,25.0578,13350.0
2015-08-11 12:30:00,35.42,35.43,35.28,35.28,26127.0,25.0578,25.0649,24.9588,24.9588,26127.0
2015-08-11 13:00:00,35.27,35.3,35.24,35.3,20320.0,24.9517,24.9729,24.9305,24.9729,20320.0
2015-08-11 13:30:00,35.31,35.33,35.27,35.27,17159.0,24.98,24.9942,24.9517,24.9517,17159.0
2015-08-11 14:00:00,35.28,35.31,35.23,35.29,26987.0,24.9588,24.98,24.9234,24.9659,26987.0
2015-08-11 14:30:00,35.29,35.32,35.26,35.26,24716.0,24.9659,24.9871,24.9446,24.9446,24716.0
2015-08-11 15:00:00,35.27,35.35,35.27,35.33,56549.0,24.9517,25.0083,24.9517,24.9942,56549.0
2015-08-11 15:30:00,35.32,35.4,35.29,35.39,104162.0,24.9871,25.0437,24.9659,25.0366,104162.0
2015-08-12 09:30:00,35.33,35.59,35.32,35.47,35725.0,24.9942,25.1781,24.9871,25.0932,35725.0
2015-08-12 10:00:00,35.45,35.57,35.4,35.56,87439.0,25.079,25.1639,25.0437,25.1569,87439.0
2015-08-12 10:30:00,35.56,35.59,35.47,35.54,33701.0,25.1569,25.1781,25.0932,25.1427,33701.0
2015-08-12 11:00:00,35.55,35.61,35.45,35.5,38596.0,25.1498,25.1922,25.079,25.1144,38596.0
2015-08-12 11:30:00,35.5,35.6,35.5,35.6,22966.0,25.1144,25.1852,25.1144,25.1852,22966.0
2015-08-12 12:00:00,35.58,35.67,35.52,35.67,41016.0,25.171,25.2347,25.1286,25.2347,41016.0
2015-08-12 12:30:00,35.66,35.73,35.64,35.68,31712.0,25.2276,25.2771,25.2135,25.2418,31712.0
2015-08-12 13:00:00,35.67,35.77,35.65,35.73,23826.0,25.2347,25.3054,25.2205,25.2771,23826.0
2015-08-12 13:30:00,35.74,35.84,35.73,35.81,18504.0,25.2842,25.355,25.2771,25.3337,18504.0
2015-08-12 14:00:00,35.81,35.84,35.74,35.81,42000.0,25.3337,25.355,25.2842,25.3337,42000.0
2015-08-12 14:30:00,35.81,35.92,35.79,35.91,24311.0,25.3337,25.4115,25.3196,25.4045,24311.0
2015-08-12 15:00:00,35.91,36.05,35.9,36.02,59107.0,25.4045,25.5035,25.3974,25.4823,59107.0
2015-08-12 15:30:00,36.02,36.15,36.01,36.13,91993.0,25.4823,25.5743,25.4752,25.5601,91993.0
2015-08-13 09:30:00,36.02,36.04,35.79,35.93,27637.0,25.4823,25.4964,25.3196,25.4186,27637.0
2015-08-13 10:00:00,35.94,35.97,35.83,35.96,21912.0,25.4257,25.4469,25.3479,25.4398,21912.0
2015-08-13 10:30:00,35.94,36.0,35.87,35.97,20425.0,25.4257,25.4681,25.3762,25.4469,20425.0
2015-08-13 11:00:00,35.98,35.99,35.86,35.91,24100.0,25.454,25.4611,25.3691,25.4045,24100.0
2015-08-13 11:30:00,35.91,36.01,35.9,36.01,14820.0,25.4045,25.4752,25.3974,25.4752,14820.0
2015-08-13 12:00:00,36.0,36.06,35.92,35.99,14336.0,25.4681,25.5106,25.4115,25.4611,14336.0
2015-08-13 12:30:00,36.0,36.05,36.0,36.03,12358.0,25.4681,25.5035,25.4681,25.4894,12358.0
2015-08-13 13:00:00,36.01,36.09,36.0,36.08,12623.0,25.4752,25.5318,25.4681,25.5247,12623.0
2015-08-13 13:30:00,36.07,36.08,35.95,35.96,14485.0,25.5177,25.5247,25.4328,25.4398,14485.0
2015-08-13 14:00:00,35.96,35.98,35.86,35.86,34850.0,25.4398,25.454,25.3691,25.3691,34850.0
2015-08-13 14:30:00,35.86,35.95,35.85,35.91,24734.0,25.3691,25.4328,25.362,25.4045,24734.0
2015-08-13 15:00:00,35.9,35.91,35.8,35.8,24528.0,25.3974,25.4045,25.3267,25.3267,24528.0
2015-08-13 15:30:00,35.8,35.8,35.71,35.76,82700.0,25.3267,25.3267,25.263,25.2984,82700.0
2015-08-14 09:30:00,35.72,36.0,35.7,35.91,50352.0,25.2701,25.4681,25.2559,25.4045,50352.0
2015-08-14 10:00:00,35.94,36.03,35.9,35.9,30726.0,25.4257,25.4894,25.3974,25.3974,30726.0
2015-08-14 10:30:00,35.88,36.01,35.85,35.87,38982.0,25.3833,25.4752,25.362,25.3762,38982.0
2015-08-14 11:00:00,35.86,35.92,35.79,35.92,40100.0,25.3691,25.4115,25.3196,25.4115,40100.0
2015-08-14 11:30:00,35.93,35.96,35.85,35.95,28651.0,25.4186,25.4398,25.362,25.4328,28651.0
2015-08-14 12:00:00,35.95,36.03,35.94,36.03,17205.0,25.4328,25.4894,25.4257,25.4894,17205.0
2015-08-14 12:30:00,36.03,36.07,36.02,36.04,11156.0,25.4894,25.5177,25.4823,25.4964,11156.0
2015-08-14 13:00:00,36.05,36.16,36.04,36.14,11020.0,25.5035,25.5813,25.4964,25.5672,11020.0
2015-08-14 13:30:00,36.14,36.19,36.11,36.19,15967.0,25.5672,25.6026,25.546,25.6026,15967.0
2015-08-14 14:00:00,36.18,36.24,36.17,36.2,23048.0,25.5955,25.6379,25.5884,25.6096,23048.0
2015-08-14 14:30:00,36.2,36.25,36.18,36.23,44753.0,25.6096,25.645,25.5955,25.6309,44753.0
2015-08-14 15:00:00,36.23,36.39,36.22,36.39,52478.0,25.6309,25.7441,25.6238,25.7441,52478.0
2015-08-14 15:30:00,36.39,36.49,36.32,36.48,163395.0,25.7441,25.8148,25.6945,25.8077,163395.0
2015-08-17 09:30:00,36.42,36.52,36.25,36.37,64935.0,25.7653,25.836,25.645,25.7299,64935.0
2015-08-17 10:00:00,36.36,36.59,36.29,36.55,43478.0,25.7228,25.8855,25.6733,25.8572,43478.0
2015-08-17 10:30:00,36.57,36.59,36.4,36.54,31529.0,25.8714,25.8855,25.7511,25.8502,31529.0
2015-08-17 11:00:00,36.54,36.74,36.54,36.74,28575.0,25.8502,25.9917,25.8502,25.9917,28575.0
2015-08-17 11:30:00,36.75,36.86,36.7,36.78,50053.0,25.9987,26.0766,25.9634,26.02,50053.0
2015-08-17 12:00:00,36.78,36.8,36.7,36.7,21088.0,26.02,26.0341,25.9634,25.9634,21088.0
2015-08-17 12:30:00,36.71,36.74,36.68,36.72,28037.0,25.9704,25.9917,25.9492,25.9775,28037.0
2015-08-17 13:00:00,36.72,36.81,36.71,36.8,21862.0,25.9775,26.0412,25.9704,26.0341,21862.0
2015-08-17 13:30:00,36.79,36.8,36.69,36.7,27976.0,26.027,26.0341,25.9563,25.9634,27976.0
2015-08-17 14:00:00,36.7,36.75,36.68,36.72,21437.0,25.9634,25.9987,25.9492,25.9775,21437.0
2015-08-17 14:30:00,36.72,36.81,36.71,36.8,22405.0,25.9775,26.0412,25.9704,26.0341,22405.0
2015-08-17 15:00:00,36.8,36.82,36.77,36.77,34319.0,26.0341,26.0483,26.0129,26.0129,34319.0
2015-08-17 15:30:00,36.78,36.83,36.72,36.83,194804.0,26.02,26.0553,25.9775,26.0553,194804.0
2015-08-18 09:30:00,36.76,36.79,36.56,36.63,37382.0,26.0058,26.027,25.8643,25.9138,37382.0
2015-08-18 10:00:00,36.62,36.77,36.58,36.76,38955.0,25.9068,26.0129,25.8785,26.0058,38955.0
2015-08-18 10:30:00,36.76,36.78,36.6,36.64,45960.0,26.0058,26.02,25.8926,25.9209,45960.0
2015-08-18 11:00:00,36.64,36.66,36.53,36.53,20941.0,25.9209,25.9351,25.8431,25.8431,20941.0
2015-08-18 11:30:00,36.54,36.58,36.5,36.52,18871.0,25.8502,25.8785,25.8219,25.836,18871.0
2015-08-18 12:00:00,36.51,36.51,36.44,36.48,12994.0,25.8289,25.8289,25.7794,25.8077,12994.0
2015-08-18 12:30:00,36.46,36.46,36.35,36.36,11698.0,25.7936,25.7936,25.7158,25.7228,11698.0
2015-08-18 13:00:00,36.35,36.41,36.34,36.4,13288.0,25.7158,25.7582,25.7087,25.7511,13288.0
2015-08-18 13:30:00,36.41,36.42,36.34,36.36,9532.0,25.7582,25.7653,25.7087,25.7228,9532.0
2015-08-18 14:00:00,36.35,36.4,36.31,36.39,14560.0,25.7158,25.7511,25.6875,25.7441,14560.0
2015-08-18 14:30:00,36.39,36.39,36.28,36.29,20985.0,25.7441,25.7441,25.6662,25.6733,20985.0
2015-08-18 15:00:00,36.29,36.36,36.28,36.3,23199.0,25.6733,25.7228,25.6662,25.6804,23199.0
2015-08-18 15:30:00,36.31,36.32,36.26,36.29,91125.0,25.6875,25.6945,25.6521,25.6733,91125.0
2015-08-19 09:30:00,36.11,36.11,35.89,36.03,29452.0,25.546,25.546,25.3903,25.4894,29452.0
2015-08-19 10:00:00,36.03,36.07,35.86,35.91,31193.0,25.4894,25.5177,25.3691,25.4045,31193.0
2015-08-19 10:30:00,35.91,35.91,35.74,35.76,28168.0,25.4045,25.4045,25.2842,25.2984,28168.0
2015-08-19 11:00:00,35.77,35.77,35.62,35.62,26235.0,25.3054,25.3054,25.1993,25.1993,26235.0
2015-08-19 11:30:00,35.61,35.67,35.55,35.64,25728.0,25.1922,25.2347,25.1498,25.2135,25728.0
2015-08-19 12:00:00,35.65,35.74,35.62,35.74,15394.0,25.2205,25.2842,25.1993,25.2842,15394.0
2015-08-19 12:30:00,35.74,35.87,35.73,35.85,35843.0,25.2842,25.3762,25.2771,25.362,35843.0
2015-08-19 13:00:00,35.85,35.95,35.83,35.87,36433.0,25.362,25.4328,25.3479,25.3762,36433.0
2015-08-19 13:30:00,35.87,35.91,35.79,35.88,18365.0,25.3762,25.4045,25.3196,25.3833,18365.0
2015-08-19 14:00:00,35.88,36.09,35.88,36.06,16857.0,25.3833,25.5318,25.3833,25.5106,16857.0
2015-08-19 14:30:00,36.05,36.08,35.95,35.96,17879.0,25.5035,25.5247,25.4328,25.4398,17879.0
2015-08-19 15:00:00,35.96,35.96,35.87,35.95,28139.0,25.4398,25.4398,25.3762,25.4328,28139.0
2015-08-19 15:30:00,35.95,36.03,35.87,35.94,85649.0,25.4328,25.4894,25.3762,25.4257,85649.0
2015-08-20 09:30:00,35.7,35.96,35.49,35.66,47732.0,25.2559,25.4398,25.1073,25.2276,47732.0
2015-08-20 10:00:00,35.67,35.71,35.47,35.52,35760.0,25.2347,25.263,25.0932,25.1286,35760.0
2015-08-20 10:30:00,35.53,35.66,35.48,35.58,28116.0,25.1356,25.2276,25.1003,25.171,28116.0
2015-08-20 11:00:00,35.58,35.67,35.47,35.62,28600.0,25.171,25.2347,25.0932,25.1993,28600.0
2015-08-20 11:30:00,35.64,35.77,35.62,35.64,21695.0,25.2135,25.3054,25.1993,25.2135,21695.0
2015-08-20 12:00:00,35.64,35.7,35.6,35.64,12652.0,25.2135,25.2559,25.1852,25.2135,12652.0
2015-08-20 12:30:00,35.65,35.71,35.54,35.6,30939.0,25.2205,25.263,25.1427,25.1852,30939.0
2015-08-20 13:00:00,35.6,35.7,35.57,35.7,41696.0,25.1852,25.2559,25.1639,25.2559,41696.0
2015-08-20 13:30:00,35.71,35.73,35.6,35.61,17436.0,25.263,25.2771,25.1852,25.1922,17436.0
2015-08-20 14:00:00,35.61,35.62,35.45,35.48,36267.0,25.1922,25.1993,25.079,25.1003,36267.0
2015-08-20 14:30:00,35.48,35.48,35.39,35.42,43646.0,25.1003,25.1003,25.0366,25.0578,43646.0
2015-08-20 15:00:00,35.42,35.47,35.31,35.32,28067.0,25.0578,25.0932,24.98,24.9871,28067.0
2015-08-20 15:30:00,35.32,35.38,35.07,35.1,81007.0,24.9871,25.0295,24.8102,24.8314,81007.0
2015-08-21 09:30:00,34.78,35.05,34.68,34.82,60999.0,24.6051,24.7961,24.5343,24.6334,60999.0
2015-08-21 10:00:00,34.82,34.91,34.74,34.79,46071.0,24.6334,24.697,24.5768,24.6121,46071.0
2015-08-21 10:30:00,34.8,34.84,34.73,34.76,59750.0,24.6192,24.6475,24.5697,24.5909,59750.0
2015-08-21 11:00:00,34.77,34.79,34.55,34.58,72318.0,24.598,24.6121,24.4423,24.4636,72318.0
2015-08-21 11:30:00,34.58,34.86,34.55,34.85,30845.0,24.4636,24.6617,24.4423,24.6546,30845.0
2015-08-21 12:00:00,34.86,34.94,34.86,34.9,75241.0,24.6617,24.7183,24.6617,24.69,75241.0
2015-08-21 12:30:00,34.9,34.92,34.88,34.9,46150.0,24.69,24.7041,24.6758,24.69,46150.0
2015-08-21 13:00:00,34.91,34.98,34.89,34.97,38144.0,24.697,24.7465,24.6829,24.7395,38144.0
2015-08-21 13:30:00,34.98,35.17,34.97,35.14,37651.0,24.7465,24.881,24.7395,24.8597,37651.0
2015-08-21 14:00:00,35.14,35.14,34.88,34.9,48761.0,24.8597,24.8597,24.6758,24.69,48761.0
2015-08-21 14:30:00,34.91,34.95,34.78,34.79,55922.0,24.697,24.7253,24.6051,24.6121,55922.0
2015-08-21 15:00:00,34.8,34.82,34.61,34.69,82138.0,24.6192,24.6334,24.4848,24.5414,82138.0
2015-08-21 15:30:00,34.7,34.72,34.54,34.55,245385.0,24.5485,24.5626,24.4353,24.4423,245385.0
2015-08-24 09:30:00,33.08,33.91,32.8,33.83,103382.0,23.4024,23.9896,23.2043,23.933,103382.0
2015-08-24 10:00:00,33.81,34.4,33.78,34.05,160017.0,23.9188,24.3362,23.8976,24.0886,160017.0
2015-08-24 10:30:00,34.0,34.37,33.96,34.2,92673.0,24.0532,24.315,24.025,24.1947,92673.0
2015-08-24 11:00:00,34.21,34.3,33.98,34.02,95973.0,24.2018,24.2655,24.0391,24.0674,95973.0
2015-08-24 11:30:00,34.01,34.53,33.97,34.47,66910.0,24.0603,24.4282,24.032,24.3857,66910.0
2015-08-24 12:00:00,34.46,34.67,34.25,34.65,51495.0,24.3787,24.5272,24.2301,24.5131,51495.0
2015-08-24 12:30:00,34.58,34.66,34.49,34.53,36625.0,24.4636,24.5202,24.3999,24.4282,36625.0
2015-08-24 13:00:00,34.54,34.58,34.42,34.57,98666.0,24.4353,24.4636,24.3504,24.4565,98666.0
2015-08-24 13:30:00,34.53,34.57,34.46,34.5,125185.0,24.4282,24.4565,24.3787,24.407,125185.0
2015-08-24 14:00:00,34.52,34.52,34.3,34.38,106538.0,24.4211,24.4211,24.2655,24.3221,106538.0
2015-08-24 14:30:00,34.35,34.41,34.08,34.1,258262.0,24.3009,24.3433,24.1098,24.124,258262.0
2015-08-24 15:00:00,34.07,34.07,33.83,33.9,187679.0,24.1028,24.1028,23.933,23.9825,187679.0
2015-08-24 15:30:00,33.9,34.24,33.81,33.85,365117.0,23.9825,24.223,23.9188,23.9471,365117.0
2015-08-25 09:30:00,34.19,34.69,33.95,34.0,83826.0,24.1877,24.5414,24.0179,24.0532,83826.0
2015-08-25 10:00:00,34.0,34.09,33.88,33.9,132759.0,24.0532,24.1169,23.9684,23.9825,132759.0
2015-08-25 10:30:00,33.9,33.95,33.88,33.91,101535.0,23.9825,24.0179,23.9684,23.9896,101535.0
2015-08-25 11:00:00,33.91,34.04,33.88,33.91,72883.0,23.9896,24.0815,23.9684,23.9896,72883.0
2015-08-25 11:30:00,33.91,33.93,33.79,33.81,130979.0,23.9896,24.0037,23.9047,23.9188,130979.0
2015-08-25 12:00:00,33.81,33.89,33.68,33.72,101393.0,23.9188,23.9754,23.8269,23.8552,101393.0
2015-08-25 12:30:00,33.71,33.8,33.69,33.72,51618.0,23.8481,23.9118,23.8339,23.8552,51618.0
2015-08-25 13:00:00,33.71,33.76,33.59,33.6,94561.0,23.8481,23.8835,23.7632,23.7703,94561.0
2015-08-25 13:30:00,33.62,33.66,33.59,33.6,53993.0,23.7844,23.8127,23.7632,23.7703,53993.0
2015-08-25 14:00:00,33.6,33.64,33.59,33.6,62886.0,23.7703,23.7986,23.7632,23.7703,62886.0
2015-08-25 14:30:00,33.6,33.79,33.59,33.71,75495.0,23.7703,23.9047,23.7632,23.8481,75495.0
2015-08-25 15:00:00,33.71,33.76,33.47,33.49,100695.0,23.8481,23.8835,23.6783,23.6925,100695.0
2015-08-25 15:30:00,33.49,33.55,33.23,33.25,397492.0,23.6925,23.7349,23.5085,23.5227,397492.0
2015-08-26 09:30:00,34.03,34.03,33.32,33.37,77208.0,24.0745,24.0745,23.5722,23.6076,77208.0
2015-08-26 10:00:00,33.37,33.44,33.22,33.27,147212.0,23.6076,23.6571,23.5014,23.5368,147212.0
2015-08-26 10:30:00,33.27,33.4,33.21,33.27,91949.0,23.5368,23.6288,23.4944,23.5368,91949.0
2015-08-26 11:00:00,33.27,33.35,33.19,33.25,77374.0,23.5368,23.5934,23.4802,23.5227,77374.0
2015-08-26 11:30:00,33.27,33.36,33.2,33.28,136460.0,23.5368,23.6005,23.4873,23.5439,136460.0
2015-08-26 12:00:00,33.29,33.3,33.24,33.26,103348.0,23.551,23.558,23.5156,23.5297,103348.0
2015-08-26 12:30:00,33.26,33.45,33.23,33.43,104360.0,23.5297,23.6642,23.5085,23.65,104360.0
2015-08-26 13:00:00,33.45,33.49,33.34,33.48,41659.0,23.6642,23.6925,23.5863,23.6854,41659.0
2015-08-26 13:30:00,33.48,33.5,33.32,33.49,107338.0,23.6854,23.6995,23.5722,23.6925,107338.0
2015-08-26 14:00:00,33.48,33.48,33.24,33.28,62701.0,23.6854,23.6854,23.5156,23.5439,62701.0
2015-08-26 14:30:00,33.28,33.44,33.25,33.41,56905.0,23.5439,23.6571,23.5227,23.6359,56905.0
2015-08-26 15:00:00,33.42,33.63,33.35,33.54,135544.0,23.6429,23.7915,23.5934,23.7278,135544.0
2015-08-26 15:30:00,33.54,33.76,33.48,33.63,197049.0,23.7278,23.8835,23.6854,23.7915,197049.0
2015-08-27 09:30:00,33.95,33.95,33.69,33.81,118994.0,24.0179,24.0179,23.8339,23.9188,118994.0
2015-08-27 10:00:00,33.8,33.96,33.72,33.95,86097.0,23.9118,24.025,23.8552,24.0179,86097.0
2015-08-27 10:30:00,33.96,34.06,33.9,34.01,60412.0,24.025,24.0957,23.9825,24.0603,60412.0
2015-08-27 11:00:00,34.02,34.23,34.01,34.15,41655.0,24.0674,24.216,24.0603,24.1594,41655.0
2015-08-27 11:30:00,34.15,34.27,34.08,34.26,41829.0,24.1594,24.2443,24.1098,24.2372,41829.0
2015-08-27 12:00:00,34.27,34.28,34.18,34.26,36828.0,24.2443,24.2513,24.1806,24.2372,36828.0
2015-08-27 12:30:00,34.26,34.36,34.22,34.36,29862.0,24.2372,24.3079,24.2089,24.3079,29862.0
2015-08-27 13:00:00,34.36,34.37,34.27,34.27,39965.0,24.3079,24.315,24.2443,24.2443,39965.0
2015-08-27 13:30:00,34.28,34.32,34.22,34.32,46139.0,24.2513,24.2796,24.2089,24.2796,46139.0
2015-08-27 14:00:00,34.31,34.33,34.24,34.25,29461.0,24.2726,24.2867,24.223,24.2301,29461.0
2015-08-27 14:30:00,34.24,34.3,34.06,34.06,35582.0,24.223,24.2655,24.0957,24.0957,35582.0
2015-08-27 15:00:00,34.09,34.13,33.95,34.1,60815.0,24.1169,24.1452,24.0179,24.124,60815.0
2015-08-27 15:30:00,34.1,34.44,34.05,34.41,165466.0,24.124,24.3645,24.0886,24.3433,165466.0
2015-08-28 09:30:00,34.3,34.48,34.26,34.37,38477.0,24.2655,24.3928,24.2372,24.315,38477.0
2015-08-28 10:00:00,34.39,34.44,34.3,34.34,36318.0,24.3292,24.3645,24.2655,24.2938,36318.0
2015-08-28 10:30:00,34.36,34.41,34.29,34.3,30958.0,24.3079,24.3433,24.2584,24.2655,30958.0
2015-08-28 11:00:00,34.3,34.49,34.28,34.49,30819.0,24.2655,24.3999,24.2513,24.3999,30819.0
2015-08-28 11:30:00,34.49,34.55,34.3,34.31,24991.0,24.3999,24.4423,24.2655,24.2726,24991.0
2015-08-28 12:00:00,34.31,34.34,34.23,34.33,22883.0,24.2726,24.2938,24.216,24.2867,22883.0
2015-08-28 12:30:00,34.34,34.39,34.31,34.35,14797.0,24.2938,24.3292,24.2726,24.3009,14797.0
2015-08-28 13:00:00,34.34,34.42,34.32,34.33,16000.0,24.2938,24.3504,24.2796,24.2867,16000.0
2015-08-28 13:30:00,34.34,34.35,34.25,34.26,30853.0,24.2938,24.3009,24.2301,24.2372,30853.0
2015-08-28 14:00:00,34.27,34.33,34.26,34.28,32330.0,24.2443,24.2867,24.2372,24.2513,32330.0
2015-08-28 14:30:00,34.28,34.37,34.25,34.33,31990.0,24.2513,24.315,24.2301,24.2867,31990.0
2015-08-28 15:00:00,34.34,34.42,34.32,34.37,44423.0,24.2938,24.3504,24.2796,24.315,44423.0
2015-08-28 15:30:00,34.35,34.48,34.3,34.47,187991.0,24.3009,24.3928,24.2655,24.3857,187991.0
2015-08-31 09:30:00,34.31,34.31,34.1,34.13,37743.0,24.2726,24.2726,24.124,24.1452,37743.0
2015-08-31 10:00:00,34.14,34.14,33.99,34.06,32429.0,24.1523,24.1523,24.0462,24.0957,32429.0
2015-08-31 10:30:00,34.05,34.13,33.99,33.99,35757.0,24.0886,24.1452,24.0462,24.0462,35757.0
2015-08-31 11:00:00,33.99,34.0,33.88,33.97,40374.0,24.0462,24.0532,23.9684,24.032,40374.0
2015-08-31 11:30:00,33.97,34.12,33.95,33.97,33130.0,24.032,24.1381,24.0179,24.032,33130.0
2015-08-31 12:00:00,33.97,34.07,33.94,34.06,34346.0,24.032,24.1028,24.0108,24.0957,34346.0
2015-08-31 12:30:00,34.08,34.1,33.99,33.99,18562.0,24.1098,24.124,24.0462,24.0462,18562.0
2015-08-31 13:00:00,33.99,34.04,33.99,34.02,21030.0,24.0462,24.0815,24.0462,24.0674,21030.0
2015-08-31 13:30:00,34.03,34.08,34.01,34.08,17942.0,24.0745,24.1098,24.0603,24.1098,17942.0
2015-08-31 14:00:00,34.08,34.11,34.01,34.05,49220.0,24.1098,24.1311,24.0603,24.0886,49220.0
2015-08-31 14:30:00,34.05,34.07,33.99,34.02,34148.0,24.0886,24.1028,24.0462,24.0674,34148.0
2015-08-31 15:00:00,34.02,34.15,34.02,34.05,31492.0,24.0674,24.1594,24.0674,24.0886,31492.0
2015-08-31 15:30:00,34.06,34.21,34.06,34.08,135220.0,24.0957,24.2018,24.0957,24.1098,135220.0
2015-09-01 09:30:00,33.62,33.8,33.53,33.79,120099.0,23.7844,23.9118,23.7207,23.9047,120099.0
2015-09-01 10:00:00,33.77,33.97,33.73,33.97,68871.0,23.8905,24.032,23.8622,24.032,68871.0
2015-09-01 10:30:00,33.97,33.98,33.78,33.79,34791.0,24.032,24.0391,23.8976,23.9047,34791.0
2015-09-01 11:00:00,33.79,33.82,33.67,33.78,95115.0,23.9047,23.9259,23.8198,23.8976,95115.0
2015-09-01 11:30:00,33.79,33.83,33.74,33.77,21219.0,23.9047,23.933,23.8693,23.8905,21219.0
2015-09-01 12:00:00,33.77,33.79,33.66,33.68,32653.0,23.8905,23.9047,23.8127,23.8269,32653.0
2015-09-01 12:30:00,33.67,33.68,33.59,33.61,41625.0,23.8198,23.8269,23.7632,23.7773,41625.0
2015-09-01 13:00:00,33.6,33.74,33.59,33.72,39267.0,23.7703,23.8693,23.7632,23.8552,39267.0
2015-09-01 13:30:00,33.71,33.73,33.66,33.67,17904.0,23.8481,23.8622,23.8127,23.8198,17904.0
2015-09-01 14:00:00,33.66,33.69,33.57,33.66,53218.0,23.8127,23.8339,23.749,23.8127,53218.0
2015-09-01 14:30:00,33.65,33.72,33.51,33.51,48944.0,23.8056,23.8552,23.7066,23.7066,48944.0
2015-09-01 15:00:00,33.53,33.56,33.46,33.48,116936.0,23.7207,23.742,23.6712,23.6854,116936.0
2015-09-01 15:30:00,33.48,33.62,33.44,33.55,467254.0,23.6854,23.7844,23.6571,23.7349,467254.0
2015-09-02 09:30:00,33.91,33.96,33.61,33.65,41019.0,23.9896,24.025,23.7773,23.8056,41019.0
2015-09-02 10:00:00,33.64,33.73,33.48,33.52,51020.0,23.7986,23.8622,23.6854,23.7137,51020.0
2015-09-02 10:30:00,33.51,33.58,33.49,33.54,49452.0,23.7066,23.7561,23.6925,23.7278,49452.0
2015-09-02 11:00:00,33.53,33.59,33.49,33.49,52430.0,23.7207,23.7632,23.6925,23.6925,52430.0
2015-09-02 11:30:00,33.5,33.52,33.35,33.43,140960.0,23.6995,23.7137,23.5934,23.65,140960.0
2015-09-02 12:00:00,33.41,33.49,33.4,33.48,24060.0,23.6359,23.6925,23.6288,23.6854,24060.0
2015-09-02 12:30:00,33.49,33.58,33.46,33.57,20335.0,23.6925,23.7561,23.6712,23.749,20335.0
2015-09-02 13:00:00,33.58,33.59,33.49,33.54,14902.0,23.7561,23.7632,23.6925,23.7278,14902.0
2015-09-02 13:30:00,33.53,33.54,33.43,33.43,46392.0,23.7207,23.7278,23.65,23.65,46392.0
2015-09-02 14:00:00,33.42,33.49,33.39,33.41,41566.0,23.6429,23.6925,23.6217,23.6359,41566.0
2015-09-02 14:30:00,33.42,33.46,33.39,33.46,63265.0,23.6429,23.6712,23.6217,23.6712,63265.0
2015-09-02 15:00:00,33.46,33.5,33.39,33.42,75680.0,23.6712,23.6995,23.6217,23.6429,75680.0
2015-09-02 15:30:00,33.42,33.47,33.38,33.46,239692.0,23.6429,23.6783,23.6146,23.6712,239692.0
2015-09-03 09:30:00,33.59,33.71,33.4,33.62,21406.0,23.7632,23.8481,23.6288,23.7844,21406.0
2015-09-03 10:00:00,33.63,33.78,33.6,33.77,18725.0,23.7915,23.8976,23.7703,23.8905,18725.0
2015-09-03 10:30:00,33.77,33.91,33.72,33.91,23380.0,23.8905,23.9896,23.8552,23.9896,23380.0
2015-09-03 11:00:00,33.91,33.91,33.72,33.74,19056.0,23.9896,23.9896,23.8552,23.8693,19056.0
2015-09-03 11:30:00,33.73,33.76,33.66,33.73,16157.0,23.8622,23.8835,23.8127,23.8622,16157.0
2015-09-03 12:00:00,33.72,33.73,33.67,33.68,12960.0,23.8552,23.8622,23.8198,23.8269,12960.0
2015-09-03 12:30:00,33.68,33.68,33.59,33.64,15558.0,23.8269,23.8269,23.7632,23.7986,15558.0
2015-09-03 13:00:00,33.64,33.64,33.48,33.63,27646.0,23.7986,23.7986,23.6854,23.7915,27646.0
2015-09-03 13:30:00,33.63,33.65,33.58,33.59,18340.0,23.7915,23.8056,23.7561,23.7632,18340.0
2015-09-03 14:00:00,33.58,33.63,33.58,33.63,12530.0,23.7561,23.7915,23.7561,23.7915,12530.0
2015-09-03 14:30:00,33.64,33.7,33.59,33.61,19455.0,23.7986,23.841,23.7632,23.7773,19455.0
2015-09-03 15:00:00,33.62,33.63,33.54,33.58,28534.0,23.7844,23.7915,23.7278,23.7561,28534.0
2015-09-03 15:30:00,33.57,33.64,33.47,33.57,87861.0,23.749,23.7986,23.6783,23.749,87861.0
2015-09-04 09:30:00,33.21,33.47,32.8,33.43,86228.0,23.4944,23.6783,23.2043,23.65,86228.0
2015-09-04 10:00:00,33.43,33.5,33.38,33.5,49460.0,23.65,23.6995,23.6146,23.6995,49460.0
2015-09-04 10:30:00,33.5,33.53,33.39,33.42,22868.0,23.6995,23.7207,23.6217,23.6429,22868.0
2015-09-04 11:00:00,33.42,33.49,33.4,33.43,26833.0,23.6429,23.6925,23.6288,23.65,26833.0
2015-09-04 11:30:00,33.43,33.45,33.37,33.41,52887.0,23.65,23.6642,23.6076,23.6359,52887.0
2015-09-04 12:00:00,33.4,33.5,33.4,33.42,38017.0,23.6288,23.6995,23.6288,23.6429,38017.0
2015-09-04 12:30:00,33.42,33.45,33.39,33.4,38874.0,23.6429,23.6642,23.6217,23.6288,38874.0
2015-09-04 13:00:00,33.4,33.46,33.38,33.44,52131.0,23.6288,23.6712,23.6146,23.6571,52131.0
2015-09-04 13:30:00,33.43,33.52,33.42,33.49,19863.0,23.65,23.7137,23.6429,23.6925,19863.0
2015-09-04 14:00:00,33.48,33.49,33.43,33.43,35974.0,23.6854,23.6925,23.65,23.65,35974.0
2015-09-04 14:30:00,33.44,33.49,33.39,33.45,44827.0,23.6571,23.6925,23.6217,23.6642,44827.0
2015-09-04 15:00:00,33.45,33.47,33.39,33.44,81498.0,23.6642,23.6783,23.6217,23.6571,81498.0
2015-09-04 15:30:00,33.44,33.63,33.43,33.5,155086.0,23.6571,23.7915,23.65,23.6995,155086.0
2015-09-08 09:30:00,33.82,33.92,33.68,33.82,58100.0,23.9259,23.9967,23.8269,23.9259,58100.0
2015-09-08 10:00:00,33.82,33.9,33.81,33.84,42381.0,23.9259,23.9825,23.9188,23.9401,42381.0
2015-09-08 10:30:00,33.84,33.85,33.73,33.81,24697.0,23.9401,23.9471,23.8622,23.9188,24697.0
2015-09-08 11:00:00,33.82,33.82,33.76,33.79,18169.0,23.9259,23.9259,23.8835,23.9047,18169.0
2015-09-08 11:30:00,33.8,33.85,33.75,33.81,27421.0,23.9118,23.9471,23.8764,23.9188,27421.0
2015-09-08 12:00:00,33.81,33.89,33.78,33.87,33820.0,23.9188,23.9754,23.8976,23.9613,33820.0
2015-09-08 12:30:00,33.87,33.87,33.79,33.82,11598.0,23.9613,23.9613,23.9047,23.9259,11598.0
2015-09-08 13:00:00,33.83,33.84,33.74,33.77,84975.0,23.933,23.9401,23.8693,23.8905,84975.0
2015-09-08 13:30:00,33.78,33.89,33.77,33.89,10304.0,23.8976,23.9754,23.8905,23.9754,10304.0
2015-09-08 14:00:00,33.88,33.95,33.87,33.9,38586.0,23.9684,24.0179,23.9613,23.9825,38586.0
2015-09-08 14:30:00,33.89,34.02,33.89,33.97,36383.0,23.9754,24.0674,23.9754,24.032,36383.0
2015-09-08 15:00:00,33.99,34.04,33.99,34.01,48322.0,24.0462,24.0815,24.0462,24.0603,48322.0
2015-09-08 15:30:00,34.01,34.03,33.9,33.94,85297.0,24.0603,24.0745,23.9825,24.0108,85297.0
2015-09-09 09:30:00,34.31,34.31,33.89,33.89,30744.0,24.2726,24.2726,23.9754,23.9754,30744.0
2015-09-09 10:00:00,33.89,34.0,33.86,33.97,32306.0,23.9754,24.0532,23.9542,24.032,32306.0
2015-09-09 10:30:00,33.96,33.96,33.77,33.77,25783.0,24.025,24.025,23.8905,23.8905,25783.0
2015-09-09 11:00:00,33.78,33.86,33.76,33.79,50878.0,23.8976,23.9542,23.8835,23.9047,50878.0
2015-09-09 11:30:00,33.8,33.9,33.79,33.9,31645.0,23.9118,23.9825,23.9047,23.9825,31645.0
2015-09-09 12:00:00,33.91,33.91,33.84,33.87,46923.0,23.9896,23.9896,23.9401,23.9613,46923.0
2015-09-09 12:30:00,33.88,33.95,33.87,33.91,19894.0,23.9684,24.0179,23.9613,23.9896,19894.0
2015-09-09 13:00:00,33.91,33.96,33.85,33.87,18673.0,23.9896,24.025,23.9471,23.9613,18673.0
2015-09-09 13:30:00,33.87,33.87,33.73,33.76,25331.0,23.9613,23.9613,23.8622,23.8835,25331.0
2015-09-09 14:00:00,33.76,33.81,33.73,33.76,62220.0,23.8835,23.9188,23.8622,23.8835,62220.0
2015-09-09 14:30:00,33.77,33.82,33.73,33.82,54436.0,23.8905,23.9259,23.8622,23.9259,54436.0
2015-09-09 15:00:00,33.81,33.85,33.75,33.76,56853.0,23.9188,23.9471,23.8764,23.8835,56853.0
2015-09-09 15:30:00,33.75,33.77,33.59,33.63,152004.0,23.8764,23.8905,23.7632,23.7915,152004.0
2015-09-10 09:30:00,33.78,33.88,33.6,33.72,43483.0,23.8976,23.9684,23.7703,23.8552,43483.0
2015-09-10 10:00:00,33.73,33.77,33.63,33.66,40080.0,23.8622,23.8905,23.7915,23.8127,40080.0
2015-09-10 10:30:00,33.66,33.76,33.65,33.74,96060.0,23.8127,23.8835,23.8056,23.8693,96060.0
2015-09-10 11:00:00,33.74,33.86,33.67,33.7,36540.0,23.8693,23.9542,23.8198,23.841,36540.0
2015-09-10 11:30:00,33.7,33.71,33.59,33.62,52134.0,23.841,23.8481,23.7632,23.7844,52134.0
2015-09-10 12:00:00,33.62,33.69,33.54,33.57,46476.0,23.7844,23.8339,23.7278,23.749,46476.0
2015-09-10 12:30:00,33.56,33.61,33.54,33.57,32478.0,23.742,23.7773,23.7278,23.749,32478.0
2015-09-10 13:00:00,33.56,33.56,33.5,33.55,60129.0,23.742,23.742,23.6995,23.7349,60129.0
2015-09-10 13:30:00,33.56,33.59,33.47,33.49,140981.0,23.742,23.7632,23.6783,23.6925,140981.0
2015-09-10 14:00:00,33.51,33.52,33.41,33.43,109680.0,23.7066,23.7137,23.6359,23.65,109680.0
2015-09-10 14:30:00,33.42,33.5,33.39,33.42,63508.0,23.6429,23.6995,23.6217,23.6429,63508.0
2015-09-10 15:00:00,33.41,33.5,33.39,33.42,103486.0,23.6359,23.6995,23.6217,23.6429,103486.0
2015-09-10 15:30:00,33.42,33.45,33.34,33.41,200332.0,23.6429,23.6642,23.5863,23.6359,200332.0
2015-09-11 09:30:00,33.11,33.33,32.92,33.26,62495.0,23.5832,23.7399,23.4479,23.6901,62495.0
2015-09-11 10:00:00,33.26,33.32,33.23,33.25,44426.0,23.6901,23.7328,23.6687,23.6829,44426.0
2015-09-11 10:30:00,33.26,33.32,33.23,33.27,43246.0,23.6901,23.7328,23.6687,23.6972,43246.0
2015-09-11 11:00:00,33.27,33.33,33.26,33.32,36328.0,23.6972,23.7399,23.6901,23.7328,36328.0
2015-09-11 11:30:00,33.31,33.32,33.28,33.29,38579.0,23.7257,23.7328,23.7043,23.7114,38579.0
2015-09-11 12:00:00,33.29,33.31,33.25,33.27,40984.0,23.7114,23.7257,23.6829,23.6972,40984.0
2015-09-11 12:30:00,33.27,33.3,33.24,33.25,38790.0,23.6972,23.7185,23.6758,23.6829,38790.0
2015-09-11 13:00:00,33.26,33.28,33.24,33.26,43235.0,23.6901,23.7043,23.6758,23.6901,43235.0
2015-09-11 13:30:00,33.27,33.29,33.24,33.28,65416.0,23.6972,23.7114,23.6758,23.7043,65416.0
2015-09-11 14:00:00,33.29,33.31,33.27,33.29,38650.0,23.7114,23.7257,23.6972,23.7114,38650.0
2015-09-11 14:30:00,33.3,33.31,33.26,33.3,36143.0,23.7185,23.7257,23.6901,23.7185,36143.0
2015-09-11 15:00:00,33.3,33.31,33.27,33.28,50183.0,23.7185,23.7257,23.6972,23.7043,50183.0
2015-09-11 15:30:00,33.29,33.4,33.26,33.4,115344.0,23.7114,23.7898,23.6901,23.7898,115344.0
2015-09-14 09:30:00,33.47,33.57,33.38,33.57,33405.0,23.8396,23.9109,23.7755,23.9109,33405.0
2015-09-14 10:00:00,33.58,33.73,33.58,33.64,23185.0,23.918,24.0248,23.918,23.9607,23185.0
2015-09-14 10:30:00,33.63,33.64,33.48,33.48,65585.0,23.9536,23.9607,23.8468,23.8468,65585.0
2015-09-14 11:00:00,33.48,33.58,33.47,33.57,44687.0,23.8468,23.918,23.8396,23.9109,44687.0
2015-09-14 11:30:00,33.56,33.58,33.47,33.54,32329.0,23.9037,23.918,23.8396,23.8895,32329.0
2015-09-14 12:00:00,33.53,33.53,33.45,33.51,18023.0,23.8824,23.8824,23.8254,23.8681,18023.0
2015-09-14 12:30:00,33.51,33.52,33.47,33.48,16681.0,23.8681,23.8752,23.8396,23.8468,16681.0
2015-09-14 13:00:00,33.48,33.48,33.43,33.47,11708.0,23.8468,23.8468,23.8111,23.8396,11708.0
2015-09-14 13:30:00,33.48,33.53,33.47,33.5,23350.0,23.8468,23.8824,23.8396,23.861,23350.0
2015-09-14 14:00:00,33.5,33.51,33.4,33.41,25592.0,23.861,23.8681,23.7898,23.7969,25592.0
2015-09-14 14:30:00,33.41,33.41,33.34,33.34,46273.0,23.7969,23.7969,23.747,23.747,46273.0
2015-09-14 15:00:00,33.34,33.47,33.32,33.44,31500.0,23.747,23.8396,23.7328,23.8183,31500.0
2015-09-14 15:30:00,33.45,33.47,33.35,33.44,197245.0,23.8254,23.8396,23.7542,23.8183,197245.0
2015-09-15 09:30:00,33.52,33.79,33.41,33.47,36529.0,23.8752,24.0676,23.7969,23.8396,36529.0
2015-09-15 10:00:00,33.47,33.52,33.42,33.48,38066.0,23.8396,23.8752,23.804,23.8468,38066.0
2015-09-15 10:30:00,33.48,33.58,33.47,33.54,76173.0,23.8468,23.918,23.8396,23.8895,76173.0
2015-09-15 11:00:00,33.54,33.56,33.48,33.49,43638.0,23.8895,23.9037,23.8468,23.8539,43638.0
2015-09-15 11:30:00,33.5,33.52,33.44,33.48,17073.0,23.861,23.8752,23.8183,23.8468,17073.0
2015-09-15 12:00:00,33.48,33.54,33.45,33.54,27333.0,23.8468,23.8895,23.8254,23.8895,27333.0
2015-09-15 12:30:00,33.54,33.57,33.52,33.55,29102.0,23.8895,23.9109,23.8752,23.8966,29102.0
2015-09-15 13:00:00,33.55,33.7,33.53,33.67,19215.0,23.8966,24.0035,23.8824,23.9821,19215.0
2015-09-15 13:30:00,33.67,33.72,33.56,33.57,27795.0,23.9821,24.0177,23.9037,23.9109,27795.0
2015-09-15 14:00:00,33.57,33.68,33.57,33.59,41041.0,23.9109,23.9892,23.9109,23.9251,41041.0
2015-09-15 14:30:00,33.59,33.63,33.57,33.61,38591.0,23.9251,23.9536,23.9109,23.9393,38591.0
2015-09-15 15:00:00,33.6,33.63,33.57,33.63,41212.0,23.9322,23.9536,23.9109,23.9536,41212.0
2015-09-15 15:30:00,33.63,33.69,33.62,33.67,98461.0,23.9536,23.9963,23.9465,23.9821,98461.0
2015-09-16 09:30:00,33.68,33.81,33.59,33.8,24155.0,23.9892,24.0818,23.9251,24.0747,24155.0
2015-09-16 10:00:00,33.81,33.97,33.8,33.92,27236.0,24.0818,24.1958,24.0747,24.1602,27236.0
2015-09-16 10:30:00,33.92,34.01,33.9,33.99,24042.0,24.1602,24.2243,24.1459,24.21,24042.0
2015-09-16 11:00:00,33.99,34.14,33.99,34.14,92840.0,24.21,24.3169,24.21,24.3169,92840.0
2015-09-16 11:30:00,34.15,34.16,34.05,34.06,22048.0,24.324,24.3311,24.2527,24.2599,22048.0
2015-09-16 12:00:00,34.07,34.1,34.05,34.07,42100.0,24.267,24.2884,24.2527,24.267,42100.0
2015-09-16 12:30:00,34.08,34.13,34.07,34.12,24341.0,24.2741,24.3097,24.267,24.3026,24341.0
2015-09-16 13:00:00,34.11,34.11,34.04,34.07,25204.0,24.2955,24.2955,24.2456,24.267,25204.0
2015-09-16 13:30:00,34.07,34.1,34.05,34.08,18228.0,24.267,24.2884,24.2527,24.2741,18228.0
2015-09-16 14:00:00,34.08,34.1,33.98,34.0,29331.0,24.2741,24.2884,24.2029,24.2171,29331.0
2015-09-16 14:30:00,34.0,34.08,33.98,34.05,23049.0,24.2171,24.2741,24.2029,24.2527,23049.0
2015-09-16 15:00:00,34.07,34.12,34.04,34.11,49391.0,24.267,24.3026,24.2456,24.2955,49391.0
2015-09-16 15:30:00,34.11,34.14,34.08,34.11,83617.0,24.2955,24.3169,24.2741,24.2955,83617.0
2015-09-17 09:30:00,34.06,34.27,34.04,34.24,29095.0,24.2599,24.4094,24.2456,24.3881,29095.0
2015-09-17 10:00:00,34.3,34.51,34.29,34.41,34035.0,24.4308,24.5804,24.4237,24.5092,34035.0
2015-09-17 10:30:00,34.4,34.42,34.3,34.31,29527.0,24.502,24.5163,24.4308,24.4379,29527.0
2015-09-17 11:00:00,34.31,34.43,34.29,34.39,24554.0,24.4379,24.5234,24.4237,24.4949,24554.0
2015-09-17 11:30:00,34.4,34.46,34.37,34.37,26514.0,24.502,24.5448,24.4807,24.4807,26514.0
2015-09-17 12:00:00,34.36,34.37,34.3,34.34,21645.0,24.4736,24.4807,24.4308,24.4593,21645.0
2015-09-17 12:30:00,34.36,34.37,34.32,34.36,16157.0,24.4736,24.4807,24.4451,24.4736,16157.0
2015-09-17 13:00:00,34.35,34.47,34.32,34.45,16316.0,24.4664,24.5519,24.4451,24.5377,16316.0
2015-09-17 13:30:00,34.45,34.46,34.33,34.36,29299.0,24.5377,24.5448,24.4522,24.4736,29299.0
2015-09-17 14:00:00,34.42,34.71,34.33,34.64,29126.0,24.5163,24.7228,24.4522,24.673,29126.0
2015-09-17 14:30:00,34.65,34.85,34.64,34.77,25687.0,24.6801,24.8226,24.673,24.7656,25687.0
2015-09-17 15:00:00,34.79,34.8,34.42,34.53,38776.0,24.7798,24.7869,24.5163,24.5946,38776.0
2015-09-17 15:30:00,34.52,34.6,34.4,34.46,102249.0,24.5875,24.6445,24.502,24.5448,102249.0
2015-09-18 09:30:00,34.08,34.49,34.08,34.23,173193.0,24.2741,24.5661,24.2741,24.381,173193.0
2015-09-18 10:00:00,34.2,34.44,34.15,34.41,23348.0,24.3596,24.5305,24.324,24.5092,23348.0
2015-09-18 10:30:00,34.41,34.47,34.33,34.46,25423.0,24.5092,24.5519,24.4522,24.5448,25423.0
2015-09-18 11:00:00,34.45,34.5,34.42,34.42,22666.0,24.5377,24.5733,24.5163,24.5163,22666.0
2015-09-18 11:30:00,34.41,34.56,34.4,34.52,22164.0,24.5092,24.616,24.502,24.5875,22164.0
2015-09-18 12:00:00,34.54,34.54,34.39,34.42,20393.0,24.6018,24.6018,24.4949,24.5163,20393.0
2015-09-18 12:30:00,34.43,34.46,34.35,34.44,17153.0,24.5234,24.5448,24.4664,24.5305,17153.0
2015-09-18 13:00:00,34.43,34.5,34.39,34.43,15597.0,24.5234,24.5733,24.4949,24.5234,15597.0
2015-09-18 13:30:00,34.45,34.45,34.37,34.39,21359.0,24.5377,24.5377,24.4807,24.4949,21359.0
2015-09-18 14:00:00,34.39,34.46,34.37,34.45,18355.0,24.4949,24.5448,24.4807,24.5377,18355.0
2015-09-18 14:30:00,34.44,34.44,34.25,34.32,34783.0,24.5305,24.5305,24.3952,24.4451,34783.0
2015-09-18 15:00:00,34.32,34.33,34.22,34.28,39307.0,24.4451,24.4522,24.3738,24.4166,39307.0
2015-09-18 15:30:00,34.27,34.28,34.02,34.06,230280.0,24.4094,24.4166,24.2314,24.2599,230280.0
2015-09-21 09:30:00,34.34,34.49,34.05,34.44,58261.0,24.4593,24.5661,24.2527,24.5305,58261.0
2015-09-21 10:00:00,34.45,34.57,34.44,34.51,34052.0,24.5377,24.6231,24.5305,24.5804,34052.0
2015-09-21 10:30:00,34.51,34.66,34.51,34.57,28013.0,24.5804,24.6872,24.5804,24.6231,28013.0
2015-09-21 11:00:00,34.56,34.61,34.48,34.56,25766.0,24.616,24.6516,24.559,24.616,25766.0
2015-09-21 11:30:00,34.56,34.57,34.47,34.49,12929.0,24.616,24.6231,24.5519,24.5661,12929.0
2015-09-21 12:00:00,34.48,34.57,34.43,34.57,11518.0,24.559,24.6231,24.5234,24.6231,11518.0
2015-09-21 12:30:00,34.57,34.59,34.45,34.48,10679.0,24.6231,24.6374,24.5377,24.559,10679.0
2015-09-21 13:00:00,34.48,34.5,34.42,34.44,10399.0,24.559,24.5733,24.5163,24.5305,10399.0
2015-09-21 13:30:00,34.45,34.46,34.4,34.46,12358.0,24.5377,24.5448,24.502,24.5448,12358.0
2015-09-21 14:00:00,34.46,34.47,34.43,34.44,16590.0,24.5448,24.5519,24.5234,24.5305,16590.0
2015-09-21 14:30:00,34.42,34.44,34.35,34.39,27103.0,24.5163,24.5305,24.4664,24.4949,27103.0
2015-09-21 15:00:00,34.39,34.4,34.32,34.34,34476.0,24.4949,24.502,24.4451,24.4593,34476.0
2015-09-21 15:30:00,34.35,34.37,34.22,34.36,218286.0,24.4664,24.4807,24.3738,24.4736,218286.0
2015-09-22 09:30:00,34.1,34.25,33.99,34.2,31957.0,24.2884,24.3952,24.21,24.3596,31957.0
2015-09-22 10:00:00,34.21,34.26,34.07,34.16,41080.0,24.3667,24.4023,24.267,24.3311,41080.0
2015-09-22 10:30:00,34.16,34.16,34.04,34.06,24333.0,24.3311,24.3311,24.2456,24.2599,24333.0
2015-09-22 11:00:00,34.05,34.15,34.03,34.03,22868.0,24.2527,24.324,24.2385,24.2385,22868.0
2015-09-22 11:30:00,34.03,34.12,34.01,34.12,20106.0,24.2385,24.3026,24.2243,24.3026,20106.0
2015-09-22 12:00:00,34.12,34.23,34.11,34.13,25977.0,24.3026,24.381,24.2955,24.3097,25977.0
2015-09-22 12:30:00,34.13,34.14,34.06,34.08,30541.0,24.3097,24.3169,24.2599,24.2741,30541.0
2015-09-22 13:00:00,34.07,34.13,34.06,34.06,23485.0,24.267,24.3097,24.2599,24.2599,23485.0
2015-09-22 13:30:00,34.06,34.1,34.05,34.07,21444.0,24.2599,24.2884,24.2527,24.267,21444.0
2015-09-22 14:00:00,34.07,34.12,34.05,34.12,29650.0,24.267,24.3026,24.2527,24.3026,29650.0
2015-09-22 14:30:00,34.12,34.14,34.07,34.13,21377.0,24.3026,24.3169,24.267,24.3097,21377.0
2015-09-22 15:00:00,34.13,34.21,34.12,34.19,36342.0,24.3097,24.3667,24.3026,24.3525,36342.0
2015-09-22 15:30:00,34.19,34.27,34.15,34.2,105477.0,24.3525,24.4094,24.324,24.3596,105477.0
2015-09-23 09:30:00,34.17,34.36,34.07,34.26,24574.0,24.3382,24.4736,24.267,24.4023,24574.0
2015-09-23 10:00:00,34.26,34.3,34.16,34.24,21990.0,24.4023,24.4308,24.3311,24.3881,21990.0
2015-09-23 10:30:00,34.23,34.28,34.12,34.23,19117.0,24.381,24.4166,24.3026,24.381,19117.0
2015-09-23 11:00:00,34.22,34.23,34.03,34.07,23191.0,24.3738,24.381,24.2385,24.267,23191.0
2015-09-23 11:30:00,34.07,34.07,33.99,34.03,17673.0,24.267,24.267,24.21,24.2385,17673.0
2015-09-23 12:00:00,34.02,34.05,33.98,34.03,12806.0,24.2314,24.2527,24.2029,24.2385,12806.0
2015-09-23 12:30:00,34.03,34.03,33.99,34.02,44356.0,24.2385,24.2385,24.21,24.2314,44356.0
2015-09-23 13:00:00,34.01,34.04,33.94,33.94,16097.0,24.2243,24.2456,24.1744,24.1744,16097.0
2015-09-23 13:30:00,33.95,34.03,33.93,34.0,29245.0,24.1815,24.2385,24.1673,24.2171,29245.0
2015-09-23 14:00:00,34.0,34.05,33.99,34.0,21800.0,24.2171,24.2527,24.21,24.2171,21800.0
2015-09-23 14:30:00,33.99,34.01,33.85,33.9,45149.0,24.21,24.2243,24.1103,24.1459,45149.0
2015-09-23 15:00:00,33.89,33.95,33.88,33.92,71677.0,24.1388,24.1815,24.1317,24.1602,71677.0
2015-09-23 15:30:00,33.92,33.96,33.88,33.94,104907.0,24.1602,24.1886,24.1317,24.1744,104907.0
2015-09-24 09:30:00,33.78,34.1,33.71,34.07,69912.0,24.0604,24.2884,24.0106,24.267,69912.0
2015-09-24 10:00:00,34.07,34.07,33.89,33.91,50876.0,24.267,24.267,24.1388,24.153,50876.0
2015-09-24 10:30:00,33.9,34.05,33.89,33.93,49390.0,24.1459,24.2527,24.1388,24.1673,49390.0
2015-09-24 11:00:00,33.92,34.0,33.83,33.96,41361.0,24.1602,24.2171,24.096,24.1886,41361.0
2015-09-24 11:30:00,33.96,34.02,33.84,33.93,30586.0,24.1886,24.2314,24.1032,24.1673,30586.0
2015-09-24 12:00:00,33.93,33.94,33.87,33.94,27963.0,24.1673,24.1744,24.1245,24.1744,27963.0
2015-09-24 12:30:00,33.95,33.98,33.87,33.87,25132.0,24.1815,24.2029,24.1245,24.1245,25132.0
2015-09-24 13:00:00,33.89,33.91,33.83,33.85,23751.0,24.1388,24.153,24.096,24.1103,23751.0
2015-09-24 13:30:00,33.86,33.86,33.81,33.81,23274.0,24.1174,24.1174,24.0818,24.0818,23274.0
2015-09-24 14:00:00,33.82,33.87,33.74,33.84,44716.0,24.0889,24.1245,24.0319,24.1032,44716.0
2015-09-24 14:30:00,33.83,34.04,33.82,33.99,41758.0,24.096,24.2456,24.0889,24.21,41758.0
2015-09-24 15:00:00,33.99,34.04,33.88,34.01,63736.0,24.21,24.2456,24.1317,24.2243,63736.0
2015-09-24 15:30:00,34.01,34.03,33.89,33.93,194465.0,24.2243,24.2385,24.1388,24.1673,194465.0
2015-09-25 09:30:00,34.08,34.36,34.03,34.34,36183.0,24.2741,24.4736,24.2385,24.4593,36183.0
2015-09-25 10:00:00,34.32,34.39,34.28,34.39,26074.0,24.4451,24.4949,24.4166,24.4949,26074.0
2015-09-25 10:30:00,34.39,34.52,34.39,34.47,28775.0,24.4949,24.5875,24.4949,24.5519,28775.0
2015-09-25 11:00:00,34.46,34.55,34.43,34.49,26188.0,24.5448,24.6089,24.5234,24.5661,26188.0
2015-09-25 11:30:00,34.49,34.59,34.45,34.58,68227.0,24.5661,24.6374,24.5377,24.6302,68227.0
2015-09-25 12:00:00,34.57,34.63,34.51,34.62,58037.0,24.6231,24.6659,24.5804,24.6587,58037.0
2015-09-25 12:30:00,34.61,34.62,34.57,34.58,41787.0,24.6516,24.6587,24.6231,24.6302,41787.0
2015-09-25 13:00:00,34.58,34.64,34.56,34.64,22566.0,24.6302,24.673,24.616,24.673,22566.0
2015-09-25 13:30:00,34.63,34.69,34.63,34.65,24480.0,24.6659,24.7086,24.6659,24.6801,24480.0
2015-09-25 14:00:00,34.65,34.7,34.49,34.49,18024.0,24.6801,24.7157,24.5661,24.5661,18024.0
2015-09-25 14:30:00,34.49,34.52,34.32,34.34,31483.0,24.5661,24.5875,24.4451,24.4593,31483.0
2015-09-25 15:00:00,34.34,34.37,34.2,34.32,67168.0,24.4593,24.4807,24.3596,24.4451,67168.0
2015-09-25 15:30:00,34.31,34.39,34.26,34.34,92856.0,24.4379,24.4949,24.4023,24.4593,92856.0
2015-09-28 09:30:00,34.31,34.42,34.16,34.21,25132.0,24.4379,24.5163,24.3311,24.3667,25132.0
2015-09-28 10:00:00,34.2,34.26,34.15,34.21,15037.0,24.3596,24.4023,24.324,24.3667,15037.0
2015-09-28 10:30:00,34.21,34.21,34.01,34.1,19057.0,24.3667,24.3667,24.2243,24.2884,19057.0
2015-09-28 11:00:00,34.13,34.14,33.86,33.87,16560.0,24.3097,24.3169,24.1174,24.1245,16560.0
2015-09-28 11:30:00,33.87,34.03,33.87,34.0,13703.0,24.1245,24.2385,24.1245,24.2171,13703.0
2015-09-28 12:00:00,34.01,34.12,34.01,34.1,25038.0,24.2243,24.3026,24.2243,24.2884,25038.0
2015-09-28 12:30:00,34.08,34.1,34.01,34.01,14142.0,24.2741,24.2884,24.2243,24.2243,14142.0
2015-09-28 13:00:00,34.01,34.11,34.01,34.05,12556.0,24.2243,24.2955,24.2243,24.2527,12556.0
2015-09-28 13:30:00,34.03,34.07,33.97,33.97,11243.0,24.2385,24.267,24.1958,24.1958,11243.0
2015-09-28 14:00:00,33.97,34.0,33.86,33.95,15947.0,24.1958,24.2171,24.1174,24.1815,15947.0
2015-09-28 14:30:00,33.97,33.99,33.87,33.91,23155.0,24.1958,24.21,24.1245,24.153,23155.0
2015-09-28 15:00:00,33.9,33.92,33.83,33.9,32164.0,24.1459,24.1602,24.096,24.1459,32164.0
2015-09-28 15:30:00,33.9,33.98,33.88,33.92,115563.0,24.1459,24.2029,24.1317,24.1602,115563.0
2015-09-29 09:30:00,33.99,34.12,33.9,34.05,38774.0,24.21,24.3026,24.1459,24.2527,38774.0
2015-09-29 10:00:00,34.05,34.08,33.82,33.91,39835.0,24.2527,24.2741,24.0889,24.153,39835.0
2015-09-29 10:30:00,33.91,33.93,33.74,33.85,14626.0,24.153,24.1673,24.0319,24.1103,14626.0
2015-09-29 11:00:00,33.86,33.94,33.84,33.92,38173.0,24.1174,24.1744,24.1032,24.1602,38173.0
2015-09-29 11:30:00,33.92,34.01,33.87,33.97,25037.0,24.1602,24.2243,24.1245,24.1958,25037.0
2015-09-29 12:00:00,33.96,34.01,33.95,33.96,27973.0,24.1886,24.2243,24.1815,24.1886,27973.0
2015-09-29 12:30:00,33.95,33.97,33.86,33.86,16889.0,24.1815,24.1958,24.1174,24.1174,16889.0
2015-09-29 13:00:00,33.86,34.0,33.86,33.98,19178.0,24.1174,24.2171,24.1174,24.2029,19178.0
2015-09-29 13:30:00,33.98,33.98,33.88,33.89,17764.0,24.2029,24.2029,24.1317,24.1388,17764.0
2015-09-29 14:00:00,33.9,33.91,33.84,33.91,23973.0,24.1459,24.153,24.1032,24.153,23973.0
2015-09-29 14:30:00,33.9,33.9,33.76,33.77,23971.0,24.1459,24.1459,24.0462,24.0533,23971.0
2015-09-29 15:00:00,33.76,33.77,33.55,33.56,38534.0,24.0462,24.0533,23.8966,23.9037,38534.0
2015-09-29 15:30:00,33.57,33.74,33.56,33.73,112062.0,23.9109,24.0319,23.9037,24.0248,112062.0
2015-09-30 09:30:00,33.88,33.96,33.68,33.95,34840.0,24.1317,24.1886,23.9892,24.1815,34840.0
2015-09-30 10:00:00,33.96,34.15,33.95,34.06,26439.0,24.1886,24.324,24.1815,24.2599,26439.0
2015-09-30 10:30:00,34.08,34.15,34.03,34.14,16081.0,24.2741,24.324,24.2385,24.3169,16081.0
2015-09-30 11:00:00,34.13,34.25,34.09,34.25,24387.0,24.3097,24.3952,24.2812,24.3952,24387.0
2015-09-30 11:30:00,34.22,34.23,34.06,34.12,23403.0,24.3738,24.381,24.2599,24.3026,23403.0
2015-09-30 12:00:00,34.13,34.16,34.08,34.12,18819.0,24.3097,24.3311,24.2741,24.3026,18819.0
2015-09-30 12:30:00,34.13,34.14,34.05,34.14,18785.0,24.3097,24.3169,24.2527,24.3169,18785.0
2015-09-30 13:00:00,34.14,34.22,34.13,34.22,17555.0,24.3169,24.3738,24.3097,24.3738,17555.0
2015-09-30 13:30:00,34.23,34.36,34.22,34.36,31550.0,24.381,24.4736,24.3738,24.4736,31550.0
2015-09-30 14:00:00,34.36,34.59,34.36,34.59,47221.0,24.4736,24.6374,24.4736,24.6374,47221.0
2015-09-30 14:30:00,34.6,34.67,34.5,34.66,51195.0,24.6445,24.6944,24.5733,24.6872,51195.0
2015-09-30 15:00:00,34.66,34.79,34.61,34.79,51667.0,24.6872,24.7798,24.6516,24.7798,51667.0
2015-09-30 15:30:00,34.79,34.91,34.79,34.84,156174.0,24.7798,24.8653,24.7798,24.8154,156174.0
2015-10-01 09:30:00,34.99,35.2,34.72,34.79,67513.0,24.9223,25.0719,24.73,24.7798,67513.0
2015-10-01 10:00:00,34.79,34.95,34.73,34.92,39957.0,24.7798,24.8938,24.7371,24.8724,39957.0
2015-10-01 10:30:00,34.92,34.95,34.72,34.75,26544.0,24.8724,24.8938,24.73,24.7513,26544.0
2015-10-01 11:00:00,34.76,34.76,34.58,34.58,25812.0,24.7585,24.7585,24.6302,24.6302,25812.0
2015-10-01 11:30:00,34.59,34.6,34.5,34.52,29011.0,24.6374,24.6445,24.5733,24.5875,29011.0
2015-10-01 12:00:00,34.52,34.59,34.45,34.58,21888.0,24.5875,24.6374,24.5377,24.6302,21888.0
2015-10-01 12:30:00,34.58,34.58,34.47,34.55,20129.0,24.6302,24.6302,24.5519,24.6089,20129.0
2015-10-01 13:00:00,34.56,34.58,34.45,34.48,32649.0,24.616,24.6302,24.5377,24.559,32649.0
2015-10-01 13:30:00,34.49,34.56,34.43,34.55,34779.0,24.5661,24.616,24.5234,24.6089,34779.0
2015-10-01 14:00:00,34.55,34.59,34.5,34.57,23989.0,24.6089,24.6374,24.5733,24.6231,23989.0
2015-10-01 14:30:00,34.57,34.62,34.54,34.58,33045.0,24.6231,24.6587,24.6018,24.6302,33045.0
2015-10-01 15:00:00,34.58,34.64,34.47,34.47,47842.0,24.6302,24.673,24.5519,24.5519,47842.0
2015-10-01 15:30:00,34.48,34.69,34.39,34.66,184111.0,24.559,24.7086,24.4949,24.6872,184111.0
2015-10-02 09:30:00,34.7,34.9,34.16,34.69,41746.0,24.7157,24.8582,24.3311,24.7086,41746.0
2015-10-02 10:00:00,34.68,34.78,34.57,34.71,37202.0,24.7015,24.7727,24.6231,24.7228,37202.0
2015-10-02 10:30:00,34.7,34.82,34.69,34.75,30145.0,24.7157,24.8012,24.7086,24.7513,30145.0
2015-10-02 11:00:00,34.78,34.8,34.61,34.67,23568.0,24.7727,24.7869,24.6516,24.6944,23568.0
2015-10-02 11:30:00,34.68,34.74,34.61,34.63,20162.0,24.7015,24.7442,24.6516,24.6659,20162.0
2015-10-02 12:00:00,34.63,34.78,34.62,34.7,40629.0,24.6659,24.7727,24.6587,24.7157,40629.0
2015-10-02 12:30:00,34.7,34.94,34.68,34.94,32623.0,24.7157,24.8867,24.7015,24.8867,32623.0
2015-10-02 13:00:00,34.93,34.99,34.92,34.92,13720.0,24.8795,24.9223,24.8724,24.8724,13720.0
2015-10-02 13:30:00,34.92,34.96,34.84,34.91,20139.0,24.8724,24.9009,24.8154,24.8653,20139.0
2015-10-02 14:00:00,34.9,34.95,34.89,34.95,23914.0,24.8582,24.8938,24.8511,24.8938,23914.0
2015-10-02 14:30:00,34.94,34.99,34.88,34.88,44397.0,24.8867,24.9223,24.8439,24.8439,44397.0
2015-10-02 15:00:00,34.87,35.09,34.87,35.09,32321.0,24.8368,24.9935,24.8368,24.9935,32321.0
2015-10-02 15:30:00,35.1,35.19,35.1,35.16,184464.0,25.0006,25.0647,25.0006,25.0434,184464.0
2015-10-05 09:30:00,35.31,35.64,35.19,35.59,42491.0,25.1502,25.3853,25.0647,25.3496,42491.0
2015-10-05 10:00:00,35.57,35.61,35.37,35.39,35054.0,25.3354,25.3639,25.1929,25.2072,35054.0
2015-10-05 10:30:00,35.37,35.5,35.32,35.43,51710.0,25.1929,25.2855,25.1573,25.2357,51710.0
2015-10-05 11:00:00,35.45,35.78,35.44,35.77,58200.0,25.2499,25.485,25.2428,25.4778,58200.0
2015-10-05 11:30:00,35.76,35.82,35.73,35.81,42397.0,25.4707,25.5135,25.4494,25.5063,42397.0
2015-10-05 12:00:00,35.82,35.89,35.71,35.79,53894.0,25.5135,25.5633,25.4351,25.4921,53894.0
2015-10-05 12:30:00,35.8,35.86,35.78,35.85,21077.0,25.4992,25.542,25.485,25.5348,21077.0
2015-10-05 13:00:00,35.86,35.91,35.82,35.9,27335.0,25.542,25.5776,25.5135,25.5704,27335.0
2015-10-05 13:30:00,35.9,35.97,35.88,35.97,38325.0,25.5704,25.6203,25.5562,25.6203,38325.0
2015-10-05 14:00:00,35.96,36.09,35.96,36.08,28240.0,25.6132,25.7058,25.6132,25.6987,28240.0
2015-10-05 14:30:00,36.08,36.13,36.04,36.12,39362.0,25.6987,25.7343,25.6702,25.7271,39362.0
2015-10-05 15:00:00,36.11,36.23,36.11,36.23,64676.0,25.72,25.8055,25.72,25.8055,64676.0
2015-10-05 15:30:00,36.23,36.26,36.11,36.18,187919.0,25.8055,25.8269,25.72,25.7699,187919.0
2015-10-06 09:30:00,36.38,36.38,36.0,36.02,45716.0,25.9123,25.9123,25.6417,25.6559,45716.0
2015-10-06 10:00:00,36.02,36.02,35.86,35.96,25281.0,25.6559,25.6559,25.542,25.6132,25281.0
2015-10-06 10:30:00,35.95,36.04,35.91,35.99,24724.0,25.6061,25.6702,25.5776,25.6345,24724.0
2015-10-06 11:00:00,35.98,36.18,35.96,36.12,24676.0,25.6274,25.7699,25.6132,25.7271,24676.0
2015-10-06 11:30:00,36.15,36.23,36.01,36.03,89576.0,25.7485,25.8055,25.6488,25.663,89576.0
2015-10-06 12:00:00,36.02,36.06,35.93,35.99,33985.0,25.6559,25.6844,25.5918,25.6345,33985.0
2015-10-06 12:30:00,36.0,36.07,35.96,35.97,19384.0,25.6417,25.6915,25.6132,25.6203,19384.0
2015-10-06 13:00:00,35.97,35.97,35.87,35.87,15954.0,25.6203,25.6203,25.5491,25.5491,15954.0
2015-10-06 13:30:00,35.86,35.87,35.8,35.84,13901.0,25.542,25.5491,25.4992,25.5277,13901.0
2015-10-06 14:00:00,35.84,35.89,35.8,35.88,41514.0,25.5277,25.5633,25.4992,25.5562,41514.0
2015-10-06 14:30:00,35.88,35.88,35.73,35.76,17427.0,25.5562,25.5562,25.4494,25.4707,17427.0
2015-10-06 15:00:00,35.75,35.84,35.75,35.82,36072.0,25.4636,25.5277,25.4636,25.5135,36072.0
2015-10-06 15:30:00,35.82,35.84,35.69,35.71,103022.0,25.5135,25.5277,25.4209,25.4351,103022.0
2015-10-07 09:30:00,35.97,36.1,35.8,36.02,38628.0,25.6203,25.7129,25.4992,25.6559,38628.0
2015-10-07 10:00:00,36.01,36.08,35.94,35.98,43869.0,25.6488,25.6987,25.5989,25.6274,43869.0
2015-10-07 10:30:00,35.97,35.97,35.89,35.91,40122.0,25.6203,25.6203,25.5633,25.5776,40122.0
2015-10-07 11:00:00,35.92,35.94,35.8,35.82,43899.0,25.5847,25.5989,25.4992,25.5135,43899.0
2015-10-07 11:30:00,35.83,35.86,35.77,35.82,27553.0,25.5206,25.542,25.4778,25.5135,27553.0
2015-10-07 12:00:00,35.82,35.94,35.82,35.84,21942.0,25.5135,25.5989,25.5135,25.5277,21942.0
2015-10-07 12:30:00,35.84,35.86,35.78,35.83,15581.0,25.5277,25.542,25.485,25.5206,15581.0
2015-10-07 13:00:00,35.84,35.91,35.79,35.79,28062.0,25.5277,25.5776,25.4921,25.4921,28062.0
2015-10-07 13:30:00,35.8,35.82,35.75,35.78,16639.0,25.4992,25.5135,25.4636,25.485,16639.0
2015-10-07 14:00:00,35.77,35.84,35.73,35.74,28549.0,25.4778,25.5277,25.4494,25.4565,28549.0
2015-10-07 14:30:00,35.75,35.78,35.69,35.7,30683.0,25.4636,25.485,25.4209,25.428,30683.0
2015-10-07 15:00:00,35.69,35.69,35.55,35.55,78535.0,25.4209,25.4209,25.3212,25.3212,78535.0
2015-10-07 15:30:00,35.56,35.75,35.55,35.75,139367.0,25.3283,25.4636,25.3212,25.4636,139367.0
2015-10-08 09:30:00,35.68,35.85,35.68,35.84,24288.0,25.4137,25.5348,25.4137,25.5277,24288.0
2015-10-08 10:00:00,35.85,35.97,35.8,35.95,27295.0,25.5348,25.6203,25.4992,25.6061,27295.0
2015-10-08 10:30:00,35.95,35.96,35.88,35.9,43150.0,25.6061,25.6132,25.5562,25.5704,43150.0
2015-10-08 11:00:00,35.9,36.17,35.9,36.1,43144.0,25.5704,25.7628,25.5704,25.7129,43144.0
2015-10-08 11:30:00,36.11,36.12,35.8,35.84,81977.0,25.72,25.7271,25.4992,25.5277,81977.0
2015-10-08 12:00:00,35.84,35.94,35.72,35.9,48808.0,25.5277,25.5989,25.4422,25.5704,48808.0
2015-10-08 12:30:00,35.9,35.9,35.73,35.8,37170.0,25.5704,25.5704,25.4494,25.4992,37170.0
2015-10-08 13:00:00,35.81,35.84,35.71,35.84,20357.0,25.5063,25.5277,25.4351,25.5277,20357.0
2015-10-08 13:30:00,35.85,35.86,35.73,35.75,30363.0,25.5348,25.542,25.4494,25.4636,30363.0
2015-10-08 14:00:00,35.75,35.95,35.75,35.8,55133.0,25.4636,25.6061,25.4636,25.4992,55133.0
2015-10-08 14:30:00,35.82,35.98,35.82,35.97,60947.0,25.5135,25.6274,25.5135,25.6203,60947.0
2015-10-08 15:00:00,35.96,36.07,35.9,35.98,99154.0,25.6132,25.6915,25.5704,25.6274,99154.0
2015-10-08 15:30:00,35.97,35.98,35.87,35.95,127012.0,25.6203,25.6274,25.5491,25.6061,127012.0
2015-10-09 09:30:00,35.94,35.99,35.75,35.85,36125.0,25.5989,25.6345,25.4636,25.5348,36125.0
2015-10-09 10:00:00,35.86,35.86,35.7,35.73,97804.0,25.542,25.542,25.428,25.4494,97804.0
2015-10-09 10:30:00,35.73,35.81,35.65,35.71,42096.0,25.4494,25.5063,25.3924,25.4351,42096.0
2015-10-09 11:00:00,35.73,35.74,35.65,35.73,36079.0,25.4494,25.4565,25.3924,25.4494,36079.0
2015-10-09 11:30:00,35.74,35.77,35.65,35.65,28769.0,25.4565,25.4778,25.3924,25.3924,28769.0
2015-10-09 12:00:00,35.66,35.66,35.45,35.47,25327.0,25.3995,25.3995,25.2499,25.2642,25327.0
2015-10-09 12:30:00,35.47,35.55,35.47,35.54,13810.0,25.2642,25.3212,25.2642,25.314,13810.0
2015-10-09 13:00:00,35.55,35.57,35.51,35.53,22602.0,25.3212,25.3354,25.2927,25.3069,22602.0
2015-10-09 13:30:00,35.53,35.54,35.46,35.5,70431.0,25.3069,25.314,25.257,25.2855,70431.0
2015-10-09 14:00:00,35.5,35.5,35.4,35.44,37559.0,25.2855,25.2855,25.2143,25.2428,37559.0
2015-10-09 14:30:00,35.43,35.5,35.42,35.47,25293.0,25.2357,25.2855,25.2286,25.2642,25293.0
2015-10-09 15:00:00,35.47,35.48,35.42,35.45,35045.0,25.2642,25.2713,25.2286,25.2499,35045.0
2015-10-09 15:30:00,35.45,35.45,35.35,35.45,125151.0,25.2499,25.2499,25.1787,25.2499,125151.0
2015-10-12 09:30:00,35.45,35.67,35.38,35.63,83284.0,25.2499,25.4066,25.2001,25.3781,83284.0
2015-10-12 10:00:00,35.66,35.88,35.65,35.83,55874.0,25.3995,25.5562,25.3924,25.5206,55874.0
2015-10-12 10:30:00,35.84,35.86,35.71,35.73,21990.0,25.5277,25.542,25.4351,25.4494,21990.0
2015-10-12 11:00:00,35.72,35.76,35.68,35.72,87457.0,25.4422,25.4707,25.4137,25.4422,87457.0
2015-10-12 11:30:00,35.73,35.85,35.72,35.81,33876.0,25.4494,25.5348,25.4422,25.5063,33876.0
2015-10-12 12:00:00,35.8,35.89,35.78,35.86,25254.0,25.4992,25.5633,25.485,25.542,25254.0
2015-10-12 12:30:00,35.85,35.85,35.71,35.74,53454.0,25.5348,25.5348,25.4351,25.4565,53454.0
2015-10-12 13:00:00,35.74,35.75,35.66,35.66,45227.0,25.4565,25.4636,25.3995,25.3995,45227.0
2015-10-12 13:30:00,35.66,35.66,35.55,35.55,39504.0,25.3995,25.3995,25.3212,25.3212,39504.0
2015-10-12 14:00:00,35.55,35.57,35.5,35.5,45006.0,25.3212,25.3354,25.2855,25.2855,45006.0
2015-10-12 14:30:00,35.51,35.51,35.47,35.48,83315.0,25.2927,25.2927,25.2642,25.2713,83315.0
2015-10-12 15:00:00,35.48,35.53,35.45,35.52,56963.0,25.2713,25.3069,25.2499,25.2998,56963.0
2015-10-12 15:30:00,35.52,35.67,35.5,35.67,108784.0,25.2998,25.4066,25.2855,25.4066,108784.0
2015-10-13 09:30:00,35.54,35.7,35.48,35.66,25318.0,25.314,25.428,25.2713,25.3995,25318.0
2015-10-13 10:00:00,35.66,35.66,35.46,35.51,28545.0,25.3995,25.3995,25.257,25.2927,28545.0
2015-10-13 10:30:00,35.51,35.59,35.48,35.55,18686.0,25.2927,25.3496,25.2713,25.3212,18686.0
2015-10-13 11:00:00,35.53,35.61,35.53,35.57,15527.0,25.3069,25.3639,25.3069,25.3354,15527.0
2015-10-13 11:30:00,35.55,35.57,35.47,35.49,11504.0,25.3212,25.3354,25.2642,25.2784,11504.0
2015-10-13 12:00:00,35.48,35.54,35.48,35.51,14804.0,25.2713,25.314,25.2713,25.2927,14804.0
2015-10-13 12:30:00,35.5,35.5,35.35,35.35,19520.0,25.2855,25.2855,25.1787,25.1787,19520.0
2015-10-13 13:00:00,35.35,35.38,35.31,35.32,19104.0,25.1787,25.2001,25.1502,25.1573,19104.0
2015-10-13 13:30:00,35.33,35.33,35.25,35.25,17211.0,25.1645,25.1645,25.1075,25.1075,17211.0
2015-10-13 14:00:00,35.24,35.3,35.22,35.3,22383.0,25.1003,25.1431,25.0861,25.1431,22383.0
2015-10-13 14:30:00,35.28,35.3,35.23,35.24,38211.0,25.1288,25.1431,25.0932,25.1003,38211.0
2015-10-13 15:00:00,35.24,35.3,35.24,35.25,22000.0,25.1003,25.1431,25.1003,25.1075,22000.0
2015-10-13 15:30:00,35.23,35.25,35.16,35.17,100654.0,25.0932,25.1075,25.0434,25.0505,100654.0
2015-10-14 09:30:00,35.2,35.37,35.13,35.37,24064.0,25.0719,25.1929,25.022,25.1929,24064.0
2015-10-14 10:00:00,35.38,35.38,35.23,35.25,40822.0,25.2001,25.2001,25.0932,25.1075,40822.0
2015-10-14 10:30:00,35.23,35.31,35.14,35.18,33024.0,25.0932,25.1502,25.0291,25.0576,33024.0
2015-10-14 11:00:00,35.18,35.18,35.1,35.14,18787.0,25.0576,25.0576,25.0006,25.0291,18787.0
2015-10-14 11:30:00,35.13,35.19,35.08,35.19,29662.0,25.022,25.0647,24.9864,25.0647,29662.0
2015-10-14 12:00:00,35.19,35.25,35.14,35.23,17621.0,25.0647,25.1075,25.0291,25.0932,17621.0
2015-10-14 12:30:00,35.25,35.31,35.24,35.24,13100.0,25.1075,25.1502,25.1003,25.1003,13100.0
2015-10-14 13:00:00,35.24,35.26,35.12,35.12,18915.0,25.1003,25.1146,25.0149,25.0149,18915.0
2015-10-14 13:30:00,35.13,35.17,35.1,35.16,25492.0,25.022,25.0505,25.0006,25.0434,25492.0
2015-10-14 14:00:00,35.17,35.18,35.04,35.04,23101.0,25.0505,25.0576,24.9579,24.9579,23101.0
2015-10-14 14:30:00,35.05,35.07,35.01,35.06,23639.0,24.965,24.9793,24.9365,24.9721,23639.0
2015-10-14 15:00:00,35.07,35.08,35.01,35.05,30332.0,24.9793,24.9864,24.9365,24.965,30332.0
2015-10-14 15:30:00,35.05,35.1,35.02,35.05,94951.0,24.965,25.0006,24.9436,24.965,94951.0
2015-10-15 09:30:00,35.11,35.34,34.93,35.02,36812.0,25.0078,25.1716,24.8795,24.9436,36812.0
2015-10-15 10:00:00,35.03,35.14,35.02,35.1,14850.0,24.9508,25.0291,24.9436,25.0006,14850.0
2015-10-15 10:30:00,35.13,35.26,35.12,35.12,23816.0,25.022,25.1146,25.0149,25.0149,23816.0
2015-10-15 11:00:00,35.12,35.28,35.11,35.28,10050.0,25.0149,25.1288,25.0078,25.1288,10050.0
2015-10-15 11:30:00,35.29,35.39,35.23,35.38,39739.0,25.136,25.2072,25.0932,25.2001,39739.0
2015-10-15 12:00:00,35.38,35.48,35.31,35.48,40062.0,25.2001,25.2713,25.1502,25.2713,40062.0
2015-10-15 12:30:00,35.48,35.5,35.41,35.46,10764.0,25.2713,25.2855,25.2214,25.257,10764.0
2015-10-15 13:00:00,35.46,35.53,35.44,35.51,9703.0,25.257,25.3069,25.2428,25.2927,9703.0
2015-10-15 13:30:00,35.51,35.56,35.5,35.55,7924.0,25.2927,25.3283,25.2855,25.3212,7924.0
2015-10-15 14:00:00,35.54,35.6,35.5,35.57,13495.0,25.314,25.3568,25.2855,25.3354,13495.0
2015-10-15 14:30:00,35.57,35.69,35.55,35.68,21964.0,25.3354,25.4209,25.3212,25.4137,21964.0
2015-10-15 15:00:00,35.68,35.79,35.68,35.75,18495.0,25.4137,25.4921,25.4137,25.4636,18495.0
2015-10-15 15:30:00,35.76,35.79,35.72,35.78,64137.0,25.4707,25.4921,25.4422,25.485,64137.0
2015-10-16 09:30:00,35.88,36.17,35.68,35.84,33772.0,25.5562,25.7628,25.4137,25.5277,33772.0
2015-10-16 10:00:00,35.83,35.95,35.81,35.87,41616.0,25.5206,25.6061,25.5063,25.5491,41616.0
2015-10-16 10:30:00,35.86,35.94,35.83,35.91,17789.0,25.542,25.5989,25.5206,25.5776,17789.0
2015-10-16 11:00:00,35.91,36.06,35.87,36.06,17320.0,25.5776,25.6844,25.5491,25.6844,17320.0
2015-10-16 11:30:00,36.07,36.09,35.95,36.0,18120.0,25.6915,25.7058,25.6061,25.6417,18120.0
2015-10-16 12:00:00,35.99,36.01,35.9,35.94,17396.0,25.6345,25.6488,25.5704,25.5989,17396.0
2015-10-16 12:30:00,35.94,35.96,35.86,35.93,14859.0,25.5989,25.6132,25.542,25.5918,14859.0
2015-10-16 13:00:00,35.94,35.96,35.88,35.88,13799.0,25.5989,25.6132,25.5562,25.5562,13799.0
2015-10-16 13:30:00,35.88,35.9,35.74,35.75,17207.0,25.5562,25.5704,25.4565,25.4636,17207.0
2015-10-16 14:00:00,35.76,35.82,35.72,35.8,18805.0,25.4707,25.5135,25.4422,25.4992,18805.0
2015-10-16 14:30:00,35.8,35.89,35.77,35.88,26006.0,25.4992,25.5633,25.4778,25.5562,26006.0
2015-10-16 15:00:00,35.87,35.89,35.84,35.89,15624.0,25.5491,25.5633,25.5277,25.5633,15624.0
2015-10-16 15:30:00,35.9,35.92,35.81,35.84,138544.0,25.5704,25.5847,25.5063,25.5277,138544.0
2015-10-19 09:30:00,35.74,36.05,35.73,36.05,45949.0,25.4565,25.6773,25.4494,25.6773,45949.0
2015-10-19 10:00:00,36.08,36.08,35.86,35.91,47386.0,25.6987,25.6987,25.542,25.5776,47386.0
2015-10-19 10:30:00,35.92,36.06,35.92,36.04,41168.0,25.5847,25.6844,25.5847,25.6702,41168.0
2015-10-19 11:00:00,36.04,36.23,36.02,36.22,35534.0,25.6702,25.8055,25.6559,25.7984,35534.0
2015-10-19 11:30:00,36.23,36.35,36.19,36.24,43601.0,25.8055,25.891,25.777,25.8126,43601.0
2015-10-19 12:00:00,36.23,36.28,36.15,36.23,27543.0,25.8055,25.8411,25.7485,25.8055,27543.0
2015-10-19 12:30:00,36.22,36.33,36.22,36.31,19915.0,25.7984,25.8767,25.7984,25.8625,19915.0
2015-10-19 13:00:00,36.32,36.4,36.32,36.33,30431.0,25.8696,25.9266,25.8696,25.8767,30431.0
2015-10-19 13:30:00,36.34,36.35,36.21,36.22,33630.0,25.8838,25.891,25.7912,25.7984,33630.0
2015-10-19 14:00:00,36.22,36.23,36.12,36.22,31560.0,25.7984,25.8055,25.7271,25.7984,31560.0
2015-10-19 14:30:00,36.22,36.26,36.05,36.08,30701.0,25.7984,25.8269,25.6773,25.6987,30701.0
2015-10-19 15:00:00,36.08,36.12,35.98,36.02,33367.0,25.6987,25.7271,25.6274,25.6559,33367.0
2015-10-19 15:30:00,36.02,36.12,36.02,36.1,132844.0,25.6559,25.7271,25.6559,25.7129,132844.0
2015-10-20 09:30:00,36.0,36.38,36.0,36.31,29821.0,25.6417,25.9123,25.6417,25.8625,29821.0
2015-10-20 10:00:00,36.26,36.27,36.19,36.26,15249.0,25.8269,25.834,25.777,25.8269,15249.0
2015-10-20 10:30:00,36.26,36.41,36.25,36.28,17073.0,25.8269,25.9337,25.8197,25.8411,17073.0
2015-10-20 11:00:00,36.28,36.41,36.27,36.38,29937.0,25.8411,25.9337,25.834,25.9123,29937.0
2015-10-20 11:30:00,36.37,36.37,36.13,36.14,13868.0,25.9052,25.9052,25.7343,25.7414,13868.0
2015-10-20 12:00:00,36.16,36.22,36.14,36.21,8405.0,25.7556,25.7984,25.7414,25.7912,8405.0
2015-10-20 12:30:00,36.22,36.22,36.06,36.09,16977.0,25.7984,25.7984,25.6844,25.7058,16977.0
2015-10-20 13:00:00,36.09,36.13,36.03,36.04,13200.0,25.7058,25.7343,25.663,25.6702,13200.0
2015-10-20 13:30:00,36.02,36.1,36.01,36.1,12370.0,25.6559,25.7129,25.6488,25.7129,12370.0
2015-10-20 14:00:00,36.09,36.1,36.04,36.09,31143.0,25.7058,25.7129,25.6702,25.7058,31143.0
2015-10-20 14:30:00,36.1,36.14,36.07,36.13,16549.0,25.7129,25.7414,25.6915,25.7343,16549.0
2015-10-20 15:00:00,36.12,36.15,36.06,36.12,40620.0,25.7271,25.7485,25.6844,25.7271,40620.0
2015-10-20 15:30:00,36.12,36.19,36.1,36.11,90283.0,25.7271,25.777,25.7129,25.72,90283.0
2015-10-21 09:30:00,36.11,36.2,35.95,36.06,23123.0,25.72,25.7841,25.6061,25.6844,23123.0
2015-10-21 10:00:00,36.1,36.23,36.09,36.09,17570.0,25.7129,25.8055,25.7058,25.7058,17570.0
2015-10-21 10:30:00,36.09,36.13,36.0,36.08,55714.0,25.7058,25.7343,25.6417,25.6987,55714.0
2015-10-21 11:00:00,36.08,36.09,35.98,35.99,45269.0,25.6987,25.7058,25.6274,25.6345,45269.0
2015-10-21 11:30:00,35.99,36.07,35.99,36.07,13507.0,25.6345,25.6915,25.6345,25.6915,13507.0
2015-10-21 12:00:00,36.06,36.09,36.01,36.05,13010.0,25.6844,25.7058,25.6488,25.6773,13010.0
2015-10-21 12:30:00,36.04,36.1,36.03,36.03,12647.0,25.6702,25.7129,25.663,25.663,12647.0
2015-10-21 13:00:00,36.02,36.07,36.0,36.01,12577.0,25.6559,25.6915,25.6417,25.6488,12577.0
2015-10-21 13:30:00,36.02,36.02,35.87,35.91,21912.0,25.6559,25.6559,25.5491,25.5776,21912.0
2015-10-21 14:00:00,35.89,35.93,35.86,35.89,10777.0,25.5633,25.5918,25.542,25.5633,10777.0
2015-10-21 14:30:00,35.88,35.95,35.87,35.89,24868.0,25.5562,25.6061,25.5491,25.5633,24868.0
2015-10-21 15:00:00,35.88,35.91,35.8,35.82,15043.0,25.5562,25.5776,25.4992,25.5135,15043.0
2015-10-21 15:30:00,35.81,35.82,35.72,35.76,51097.0,25.5063,25.5135,25.4422,25.4707,51097.0
2015-10-22 09:30:00,35.9,36.09,35.61,35.81,27880.0,25.5704,25.7058,25.3639,25.5063,27880.0
2015-10-22 10:00:00,35.78,35.93,35.73,35.87,14303.0,25.485,25.5918,25.4494,25.5491,14303.0
2015-10-22 10:30:00,35.88,35.99,35.82,35.99,21568.0,25.5562,25.6345,25.5135,25.6345,21568.0
2015-10-22 11:00:00,35.97,35.99,35.91,35.99,16332.0,25.6203,25.6345,25.5776,25.6345,16332.0
2015-10-22 11:30:00,35.99,36.12,35.99,36.07,25577.0,25.6345,25.7271,25.6345,25.6915,25577.0
2015-10-22 12:00:00,36.06,36.17,36.01,36.14,21499.0,25.6844,25.7628,25.6488,25.7414,21499.0
2015-10-22 12:30:00,36.12,36.16,36.09,36.13,16866.0,25.7271,25.7556,25.7058,25.7343,16866.0
2015-10-22 13:00:00,36.14,36.21,36.12,36.16,29358.0,25.7414,25.7912,25.7271,25.7556,29358.0
2015-10-22 13:30:00,36.17,36.17,36.09,36.11,17339.0,25.7628,25.7628,25.7058,25.72,17339.0
2015-10-22 14:00:00,36.11,36.12,35.96,36.01,15551.0,25.72,25.7271,25.6132,25.6488,15551.0
2015-10-22 14:30:00,36.01,36.16,36.01,36.08,44428.0,25.6488,25.7556,25.6488,25.6987,44428.0
2015-10-22 15:00:00,36.11,36.15,36.05,36.12,29878.0,25.72,25.7485,25.6773,25.7271,29878.0
2015-10-22 15:30:00,36.12,36.16,36.07,36.13,143041.0,25.7271,25.7556,25.6915,25.7343,143041.0
2015-10-23 09:30:00,36.21,36.21,35.87,36.02,32505.0,25.7912,25.7912,25.5491,25.6559,32505.0
2015-10-23 10:00:00,36.02,36.11,35.99,36.0,23023.0,25.6559,25.72,25.6345,25.6417,23023.0
2015-10-23 10:30:00,35.99,36.05,35.92,35.94,37208.0,25.6345,25.6773,25.5847,25.5989,37208.0
2015-10-23 11:00:00,35.94,35.96,35.79,35.81,12987.0,25.5989,25.6132,25.4921,25.5063,12987.0
2015-10-23 11:30:00,35.81,35.81,35.66,35.68,8852.0,25.5063,25.5063,25.3995,25.4137,8852.0
2015-10-23 12:00:00,35.68,35.72,35.64,35.68,15882.0,25.4137,25.4422,25.3853,25.4137,15882.0
2015-10-23 12:30:00,35.68,35.68,35.59,35.64,33041.0,25.4137,25.4137,25.3496,25.3853,33041.0
2015-10-23 13:00:00,35.64,35.78,35.62,35.73,51538.0,25.3853,25.485,25.371,25.4494,51538.0
2015-10-23 13:30:00,35.73,35.74,35.64,35.64,23778.0,25.4494,25.4565,25.3853,25.3853,23778.0
2015-10-23 14:00:00,35.64,35.71,35.64,35.7,21588.0,25.3853,25.4351,25.3853,25.428,21588.0
2015-10-23 14:30:00,35.7,35.85,35.7,35.82,29923.0,25.428,25.5348,25.428,25.5135,29923.0
2015-10-23 15:00:00,35.81,35.87,35.78,35.82,43170.0,25.5063,25.5491,25.485,25.5135,43170.0
2015-10-23 15:30:00,35.82,35.93,35.82,35.92,108746.0,25.5135,25.5918,25.5135,25.5847,108746.0
2015-10-26 09:30:00,35.96,36.12,35.82,35.9,50964.0,25.6132,25.7271,25.5135,25.5704,50964.0
2015-10-26 10:00:00,35.92,36.02,35.92,35.95,48216.0,25.5847,25.6559,25.5847,25.6061,48216.0
2015-10-26 10:30:00,35.95,36.09,35.94,36.03,39107.0,25.6061,25.7058,25.5989,25.663,39107.0
2015-10-26 11:00:00,36.03,36.13,36.02,36.06,36646.0,25.663,25.7343,25.6559,25.6844,36646.0
2015-10-26 11:30:00,36.04,36.13,36.03,36.12,18778.0,25.6702,25.7343,25.663,25.7271,18778.0
2015-10-26 12:00:00,36.13,36.21,36.12,36.21,31149.0,25.7343,25.7912,25.7271,25.7912,31149.0
2015-10-26 12:30:00,36.21,36.29,36.2,36.22,17135.0,25.7912,25.8482,25.7841,25.7984,17135.0
2015-10-26 13:00:00,36.23,36.26,36.12,36.12,18939.0,25.8055,25.8269,25.7271,25.7271,18939.0
2015-10-26 13:30:00,36.12,36.21,36.12,36.19,30031.0,25.7271,25.7912,25.7271,25.777,30031.0
2015-10-26 14:00:00,36.19,36.23,36.07,36.09,34514.0,25.777,25.8055,25.6915,25.7058,34514.0
2015-10-26 14:30:00,36.1,36.25,36.06,36.23,44980.0,25.7129,25.8197,25.6844,25.8055,44980.0
2015-10-26 15:00:00,36.23,36.33,36.19,36.33,33049.0,25.8055,25.8767,25.777,25.8767,33049.0
2015-10-26 15:30:00,36.33,36.37,36.26,36.32,98570.0,25.8767,25.9052,25.8269,25.8696,98570.0
2015-10-27 09:30:00,36.18,36.3,35.95,36.16,38201.0,25.7699,25.8554,25.6061,25.7556,38201.0
2015-10-27 10:00:00,36.14,36.2,36.04,36.06,63103.0,25.7414,25.7841,25.6702,25.6844,63103.0
2015-10-27 10:30:00,36.06,36.08,35.99,36.04,28141.0,25.6844,25.6987,25.6345,25.6702,28141.0
2015-10-27 11:00:00,36.04,36.05,35.94,35.96,20820.0,25.6702,25.6773,25.5989,25.6132,20820.0
2015-10-27 11:30:00,35.96,35.97,35.9,35.91,20846.0,25.6132,25.6203,25.5704,25.5776,20846.0
2015-10-27 12:00:00,35.91,35.99,35.86,35.93,46390.0,25.5776,25.6345,25.542,25.5918,46390.0
2015-10-27 12:30:00,35.93,36.05,35.9,35.9,16373.0,25.5918,25.6773,25.5704,25.5704,16373.0
2015-10-27 13:00:00,35.9,35.9,35.73,35.76,22145.0,25.5704,25.5704,25.4494,25.4707,22145.0
2015-10-27 13:30:00,35.75,35.77,35.69,35.69,19059.0,25.4636,25.4778,25.4209,25.4209,19059.0
2015-10-27 14:00:00,35.7,35.76,35.63,35.72,27138.0,25.428,25.4707,25.3781,25.4422,27138.0
2015-10-27 14:30:00,35.71,35.71,35.61,35.64,23228.0,25.4351,25.4351,25.3639,25.3853,23228.0
2015-10-27 15:00:00,35.62,35.76,35.61,35.74,30843.0,25.371,25.4707,25.3639,25.4565,30843.0
2015-10-27 15:30:00,35.73,35.85,35.7,35.81,139593.0,25.4494,25.5348,25.428,25.5063,139593.0
2015-10-28 09:30:00,35.83,36.07,35.83,36.05,16821.0,25.5206,25.6915,25.5206,25.6773,16821.0
2015-10-28 10:00:00,36.07,36.21,35.99,36.02,46295.0,25.6915,25.7912,25.6345,25.6559,46295.0
2015-10-28 10:30:00,36.01,36.14,35.94,36.08,41268.0,25.6488,25.7414,25.5989,25.6987,41268.0
2015-10-28 11:00:00,36.11,36.13,35.97,36.1,54412.0,25.72,25.7343,25.6203,25.7129,54412.0
2015-10-28 11:30:00,36.1,36.14,36.02,36.11,28126.0,25.7129,25.7414,25.6559,25.72,28126.0
2015-10-28 12:00:00,36.07,36.14,36.03,36.13,13778.0,25.6915,25.7414,25.663,25.7343,13778.0
2015-10-28 12:30:00,36.12,36.15,36.05,36.05,19431.0,25.7271,25.7485,25.6773,25.6773,19431.0
2015-10-28 13:00:00,36.04,36.06,35.96,35.98,12697.0,25.6702,25.6844,25.6132,25.6274,12697.0
2015-10-28 13:30:00,35.98,36.14,35.96,36.1,29181.0,25.6274,25.7414,25.6132,25.7129,29181.0
2015-10-28 14:00:00,36.1,36.1,35.6,35.64,28576.0,25.7129,25.7129,25.3568,25.3853,28576.0
2015-10-28 14:30:00,35.62,35.63,35.53,35.58,21282.0,25.371,25.3781,25.3069,25.3425,21282.0
2015-10-28 15:00:00,35.58,35.81,35.56,35.75,25257.0,25.3425,25.5063,25.3283,25.4636,25257.0
2015-10-28 15:30:00,35.76,36.05,35.76,36.04,155869.0,25.4707,25.6773,25.4707,25.6702,155869.0
2015-10-29 09:30:00,35.85,36.11,35.83,35.85,43685.0,25.5348,25.72,25.5206,25.5348,43685.0
2015-10-29 10:00:00,35.83,35.86,35.57,35.61,45171.0,25.5206,25.542,25.3354,25.3639,45171.0
2015-10-29 10:30:00,35.6,35.76,35.59,35.72,26501.0,25.3568,25.4707,25.3496,25.4422,26501.0
2015-10-29 11:00:00,35.7,35.81,35.68,35.8,16433.0,25.428,25.5063,25.4137,25.4992,16433.0
2015-10-29 11:30:00,35.81,35.99,35.78,35.98,17800.0,25.5063,25.6345,25.485,25.6274,17800.0
2015-10-29 12:00:00,35.98,36.01,35.89,36.01,15625.0,25.6274,25.6488,25.5633,25.6488,15625.0
2015-10-29 12:30:00,36.03,36.04,35.92,35.94,14551.0,25.663,25.6702,25.5847,25.5989,14551.0
2015-10-29 13:00:00,35.93,36.04,35.93,35.99,16153.0,25.5918,25.6702,25.5918,25.6345,16153.0
2015-10-29 13:30:00,35.99,36.0,35.92,35.93,12627.0,25.6345,25.6417,25.5847,25.5918,12627.0
2015-10-29 14:00:00,35.93,36.04,35.92,36.02,14207.0,25.5918,25.6702,25.5847,25.6559,14207.0
2015-10-29 14:30:00,36.02,36.03,35.94,35.97,19970.0,25.6559,25.663,25.5989,25.6203,19970.0
2015-10-29 15:00:00,35.98,36.1,35.96,36.09,41953.0,25.6274,25.7129,25.6132,25.7058,41953.0
2015-10-29 15:30:00,36.09,36.22,36.07,36.2,121104.0,25.7058,25.7984,25.6915,25.7841,121104.0
2015-10-30 09:30:00,36.24,36.66,36.24,36.53,89956.0,25.8126,26.1118,25.8126,26.0192,89956.0
2015-10-30 10:00:00,36.52,36.62,36.43,36.59,36885.0,26.0121,26.0833,25.9479,26.0619,36885.0
2015-10-30 10:30:00,36.6,36.78,36.56,36.76,51003.0,26.069,26.1972,26.0405,26.183,51003.0
2015-10-30 11:00:00,36.76,36.83,36.71,36.77,21594.0,26.183,26.2329,26.1474,26.1901,21594.0
2015-10-30 11:30:00,36.79,36.86,36.78,36.82,27529.0,26.2044,26.2542,26.1972,26.2257,27529.0
2015-10-30 12:00:00,36.81,36.81,36.75,36.78,15791.0,26.2186,26.2186,26.1759,26.1972,15791.0
2015-10-30 12:30:00,36.77,36.86,36.75,36.82,14957.0,26.1901,26.2542,26.1759,26.2257,14957.0
2015-10-30 13:00:00,36.82,36.83,36.78,36.83,8477.0,26.2257,26.2329,26.1972,26.2329,8477.0
2015-10-30 13:30:00,36.83,36.94,36.78,36.87,17580.0,26.2329,26.3112,26.1972,26.2613,17580.0
2015-10-30 14:00:00,36.86,36.93,36.84,36.88,18294.0,26.2542,26.3041,26.24,26.2685,18294.0
2015-10-30 14:30:00,36.87,36.93,36.7,36.7,44644.0,26.2613,26.3041,26.1403,26.1403,44644.0
2015-10-30 15:00:00,36.7,36.81,36.58,36.74,93871.0,26.1403,26.2186,26.0548,26.1687,93871.0
2015-10-30 15:30:00,36.73,36.78,36.65,36.65,189126.0,26.1616,26.1972,26.1046,26.1046,189126.0
2015-11-02 09:30:00,36.71,36.79,36.57,36.72,24343.0,26.1474,26.2044,26.0477,26.1545,24343.0
2015-11-02 10:00:00,36.72,36.72,36.43,36.55,25176.0,26.1545,26.1545,25.9479,26.0334,25176.0
2015-11-02 10:30:00,36.56,36.62,36.54,36.56,17706.0,26.0405,26.0833,26.0263,26.0405,17706.0
2015-11-02 11:00:00,36.55,36.61,36.49,36.58,17753.0,26.0334,26.0762,25.9907,26.0548,17753.0
2015-11-02 11:30:00,36.58,36.61,36.5,36.56,25805.0,26.0548,26.0762,25.9978,26.0405,25805.0
2015-11-02 12:00:00,36.56,36.58,36.52,36.57,31154.0,26.0405,26.0548,26.0121,26.0477,31154.0
2015-11-02 12:30:00,36.57,36.61,36.52,36.61,13870.0,26.0477,26.0762,26.0121,26.0762,13870.0
2015-11-02 13:00:00,36.61,36.69,36.6,36.65,13138.0,26.0762,26.1331,26.069,26.1046,13138.0
2015-11-02 13:30:00,36.65,36.72,36.6,36.63,18551.0,26.1046,26.1545,26.069,26.0904,18551.0
2015-11-02 14:00:00,36.63,36.69,36.6,36.66,18013.0,26.0904,26.1331,26.069,26.1118,18013.0
2015-11-02 14:30:00,36.66,36.79,36.65,36.77,32149.0,26.1118,26.2044,26.1046,26.1901,32149.0
2015-11-02 15:00:00,36.77,36.84,36.75,36.81,71157.0,26.1901,26.24,26.1759,26.2186,71157.0
2015-11-02 15:30:00,36.81,36.83,36.72,36.81,134456.0,26.2186,26.2329,26.1545,26.2186,134456.0
2015-11-03 09:30:00,36.52,36.69,36.39,36.55,50233.0,26.0121,26.1331,25.9195,26.0334,50233.0
2015-11-03 10:00:00,36.56,36.72,36.55,36.61,68099.0,26.0405,26.1545,26.0334,26.0762,68099.0
2015-11-03 10:30:00,36.6,36.73,36.54,36.57,75177.0,26.069,26.1616,26.0263,26.0477,75177.0
2015-11-03 11:00:00,36.58,36.62,36.49,36.59,65358.0,26.0548,26.0833,25.9907,26.0619,65358.0
2015-11-03 11:30:00,36.58,36.72,36.54,36.71,63759.0,26.0548,26.1545,26.0263,26.1474,63759.0
2015-11-03 12:00:00,36.72,36.76,36.7,36.75,28399.0,26.1545,26.183,26.1403,26.1759,28399.0
2015-11-03 12:30:00,36.75,36.88,36.73,36.88,32392.0,26.1759,26.2685,26.1616,26.2685,32392.0
2015-11-03 13:00:00,36.88,36.94,36.87,36.88,27846.0,26.2685,26.3112,26.2613,26.2685,27846.0
2015-11-03 13:30:00,36.88,37.04,36.87,36.98,21867.0,26.2685,26.3824,26.2613,26.3397,21867.0
2015-11-03 14:00:00,36.98,37.16,36.98,37.16,48066.0,26.3397,26.4679,26.3397,26.4679,48066.0
2015-11-03 14:30:00,37.16,37.29,37.13,37.25,56457.0,26.4679,26.5605,26.4465,26.532,56457.0
2015-11-03 15:00:00,37.25,37.28,37.16,37.2,54496.0,26.532,26.5534,26.4679,26.4964,54496.0
2015-11-03 15:30:00,37.2,37.24,37.11,37.15,122983.0,26.4964,26.5249,26.4323,26.4608,122983.0
2015-11-04 09:30:00,37.1,37.35,36.95,37.32,57258.0,26.4252,26.6032,26.3183,26.5819,57258.0
2015-11-04 10:00:00,37.3,37.5,37.26,37.37,56192.0,26.5676,26.7101,26.5391,26.6175,56192.0
2015-11-04 10:30:00,37.38,37.51,37.35,37.42,49830.0,26.6246,26.7172,26.6032,26.6531,49830.0
2015-11-04 11:00:00,37.42,37.42,37.32,37.4,19693.0,26.6531,26.6531,26.5819,26.6388,19693.0
2015-11-04 11:30:00,37.41,37.46,37.36,37.4,24772.0,26.646,26.6816,26.6104,26.6388,24772.0
2015-11-04 12:00:00,37.4,37.47,37.37,37.37,20419.0,26.6388,26.6887,26.6175,26.6175,20419.0
2015-11-04 12:30:00,37.37,37.39,37.26,37.27,15727.0,26.6175,26.6317,26.5391,26.5463,15727.0
2015-11-04 13:00:00,37.29,37.37,37.24,37.37,54854.0,26.5605,26.6175,26.5249,26.6175,54854.0
2015-11-04 13:30:00,37.37,37.37,37.31,37.34,34496.0,26.6175,26.6175,26.5747,26.5961,34496.0
2015-11-04 14:00:00,37.34,37.4,37.29,37.3,25796.0,26.5961,26.6388,26.5605,26.5676,25796.0
2015-11-04 14:30:00,37.31,37.35,37.25,37.31,20542.0,26.5747,26.6032,26.532,26.5747,20542.0
2015-11-04 15:00:00,37.31,37.37,37.26,37.36,18672.0,26.5747,26.6175,26.5391,26.6104,18672.0
2015-11-04 15:30:00,37.35,37.37,37.23,37.32,131960.0,26.6032,26.6175,26.5178,26.5819,131960.0
2015-11-05 09:30:00,37.27,37.38,37.2,37.33,33732.0,26.5463,26.6246,26.4964,26.589,33732.0
2015-11-05 10:00:00,37.32,37.37,37.18,37.18,37717.0,26.5819,26.6175,26.4821,26.4821,37717.0
2015-11-05 10:30:00,37.16,37.28,37.1,37.23,37653.0,26.4679,26.5534,26.4252,26.5178,37653.0
2015-11-05 11:00:00,37.23,37.26,37.18,37.19,15775.0,26.5178,26.5391,26.4821,26.4893,15775.0
2015-11-05 11:30:00,37.19,37.21,37.03,37.03,35554.0,26.4893,26.5035,26.3753,26.3753,35554.0
2015-11-05 12:00:00,37.04,37.04,36.92,36.95,15408.0,26.3824,26.3824,26.297,26.3183,15408.0
2015-11-05 12:30:00,36.97,37.03,36.97,37.01,13782.0,26.3326,26.3753,26.3326,26.3611,13782.0
2015-11-05 13:00:00,37.02,37.07,36.97,36.99,56653.0,26.3682,26.4038,26.3326,26.3468,56653.0
2015-11-05 13:30:00,36.99,37.01,36.97,36.99,35534.0,26.3468,26.3611,26.3326,26.3468,35534.0
2015-11-05 14:00:00,36.99,37.0,36.84,36.89,26320.0,26.3468,26.3539,26.24,26.2756,26320.0
2015-11-05 14:30:00,36.87,36.91,36.84,36.86,26551.0,26.2613,26.2898,26.24,26.2542,26551.0
2015-11-05 15:00:00,36.86,36.9,36.79,36.9,59481.0,26.2542,26.2827,26.2044,26.2827,59481.0
2015-11-05 15:30:00,36.9,36.9,36.73,36.73,105218.0,26.2827,26.2827,26.1616,26.1616,105218.0
2015-11-06 09:30:00,36.27,36.27,35.65,35.66,56092.0,25.834,25.834,25.3924,25.3995,56092.0
2015-11-06 10:00:00,35.66,35.7,35.54,35.58,47422.0,25.3995,25.428,25.314,25.3425,47422.0
2015-11-06 10:30:00,35.56,35.62,35.37,35.37,30258.0,25.3283,25.371,25.1929,25.1929,30258.0
2015-11-06 11:00:00,35.36,35.38,35.03,35.09,55715.0,25.1858,25.2001,24.9508,24.9935,55715.0
2015-11-06 11:30:00,35.1,35.17,35.07,35.09,48771.0,25.0006,25.0505,24.9793,24.9935,48771.0
2015-11-06 12:00:00,35.09,35.14,35.07,35.09,57093.0,24.9935,25.0291,24.9793,24.9935,57093.0
2015-11-06 12:30:00,35.1,35.12,35.0,35.01,26627.0,25.0006,25.0149,24.9294,24.9365,26627.0
2015-11-06 13:00:00,35.01,35.02,34.85,34.89,71804.0,24.9365,24.9436,24.8226,24.8511,71804.0
2015-11-06 13:30:00,34.89,34.89,34.73,34.75,36922.0,24.8511,24.8511,24.7371,24.7513,36922.0
2015-11-06 14:00:00,34.75,34.83,34.72,34.73,93564.0,24.7513,24.8083,24.73,24.7371,93564.0
2015-11-06 14:30:00,34.72,34.74,34.66,34.68,42052.0,24.73,24.7442,24.6872,24.7015,42052.0
2015-11-06 15:00:00,34.68,34.74,34.68,34.73,62187.0,24.7015,24.7442,24.7015,24.7371,62187.0
2015-11-06 15:30:00,34.72,34.89,34.71,34.89,290859.0,24.73,24.8511,24.7228,24.8511,290859.0
2015-11-09 09:30:00,34.74,34.86,34.54,34.66,56636.0,24.7442,24.8297,24.6018,24.6872,56636.0
2015-11-09 10:00:00,34.66,34.75,34.61,34.72,36741.0,24.6872,24.7513,24.6516,24.73,36741.0
2015-11-09 10:30:00,34.71,34.83,34.69,34.75,58094.0,24.7228,24.8083,24.7086,24.7513,58094.0
2015-11-09 11:00:00,34.74,34.75,34.47,34.47,63656.0,24.7442,24.7513,24.5519,24.5519,63656.0
2015-11-09 11:30:00,34.47,34.62,34.44,34.51,32448.0,24.5519,24.6587,24.5305,24.5804,32448.0
2015-11-09 12:00:00,34.5,34.54,34.43,34.48,31844.0,24.5733,24.6018,24.5234,24.559,31844.0
2015-11-09 12:30:00,34.47,34.56,34.43,34.49,23838.0,24.5519,24.616,24.5234,24.5661,23838.0
2015-11-09 13:00:00,34.5,34.52,34.37,34.45,26883.0,24.5733,24.5875,24.4807,24.5377,26883.0
2015-11-09 13:30:00,34.45,34.59,34.44,34.59,32409.0,24.5377,24.6374,24.5305,24.6374,32409.0
2015-11-09 14:00:00,34.59,34.69,34.57,34.65,23615.0,24.6374,24.7086,24.6231,24.6801,23615.0
2015-11-09 14:30:00,34.65,34.67,34.53,34.56,37475.0,24.6801,24.6944,24.5946,24.616,37475.0
2015-11-09 15:00:00,34.55,34.66,34.49,34.65,69100.0,24.6089,24.6872,24.5661,24.6801,69100.0
2015-11-09 15:30:00,34.65,34.86,34.63,34.8,167972.0,24.6801,24.8297,24.6659,24.7869,167972.0
2015-11-10 09:30:00,34.21,34.65,33.68,34.29,120484.0,24.3667,24.6801,23.9892,24.4237,120484.0
2015-11-10 10:00:00,34.27,34.3,33.97,34.24,69253.0,24.4094,24.4308,24.1958,24.3881,69253.0
2015-11-10 10:30:00,34.22,34.33,34.15,34.24,72103.0,24.3738,24.4522,24.324,24.3881,72103.0
2015-11-10 11:00:00,34.25,34.29,33.95,34.11,76819.0,24.3952,24.4237,24.1815,24.2955,76819.0
2015-11-10 11:30:00,34.11,34.12,34.0,34.01,167336.0,24.2955,24.3026,24.2171,24.2243,167336.0
2015-11-10 12:00:00,34.01,34.13,34.0,34.11,42391.0,24.2243,24.3097,24.2171,24.2955,42391.0
2015-11-10 12:30:00,34.12,34.14,34.08,34.12,27109.0,24.3026,24.3169,24.2741,24.3026,27109.0
2015-11-10 13:00:00,34.12,34.13,34.01,34.08,33015.0,24.3026,24.3097,24.2243,24.2741,33015.0
2015-11-10 13:30:00,34.08,34.19,34.04,34.18,49553.0,24.2741,24.3525,24.2456,24.3453,49553.0
2015-11-10 14:00:00,34.19,34.19,34.06,34.13,38073.0,24.3525,24.3525,24.2599,24.3097,38073.0
2015-11-10 14:30:00,34.14,34.28,34.14,34.26,40080.0,24.3169,24.4166,24.3169,24.4023,40080.0
2015-11-10 15:00:00,34.25,34.34,34.24,34.34,67430.0,24.3952,24.4593,24.3881,24.4593,67430.0
2015-11-10 15:30:00,34.34,34.34,34.24,34.32,300758.0,24.4593,24.4593,24.3881,24.4451,300758.0
2015-11-11 09:30:00,34.41,34.52,34.22,34.22,61976.0,24.5092,24.5875,24.3738,24.3738,61976.0
2015-11-11 10:00:00,34.23,34.4,34.23,34.34,114135.0,24.381,24.502,24.381,24.4593,114135.0
2015-11-11 10:30:00,34.34,34.39,34.22,34.34,64976.0,24.4593,24.4949,24.3738,24.4593,64976.0
2015-11-11 11:00:00,34.33,34.35,34.25,34.25,53727.0,24.4522,24.4664,24.3952,24.3952,53727.0
2015-11-11 11:30:00,34.27,34.33,34.24,34.29,43195.0,24.4094,24.4522,24.3881,24.4237,43195.0
2015-11-11 12:00:00,34.3,34.38,34.27,34.32,46690.0,24.4308,24.4878,24.4094,24.4451,46690.0
2015-11-11 12:30:00,34.31,34.38,34.3,34.38,55352.0,24.4379,24.4878,24.4308,24.4878,55352.0
2015-11-11 13:00:00,34.38,34.42,34.34,34.36,37302.0,24.4878,24.5163,24.4593,24.4736,37302.0
2015-11-11 13:30:00,34.36,34.52,34.35,34.48,39725.0,24.4736,24.5875,24.4664,24.559,39725.0
2015-11-11 14:00:00,34.48,34.72,34.48,34.72,49998.0,24.559,24.73,24.559,24.73,49998.0
2015-11-11 14:30:00,34.74,34.8,34.67,34.68,30962.0,24.7442,24.7869,24.6944,24.7015,30962.0
2015-11-11 15:00:00,34.67,34.7,34.57,34.63,204623.0,24.6944,24.7157,24.6231,24.6659,204623.0
2015-11-11 15:30:00,34.63,34.72,34.59,34.62,311875.0,24.6659,24.73,24.6374,24.6587,311875.0
2015-11-12 09:30:00,34.57,34.69,34.32,34.36,157538.0,24.6231,24.7086,24.4451,24.4736,157538.0
2015-11-12 10:00:00,34.36,34.39,34.24,34.29,83855.0,24.4736,24.4949,24.3881,24.4237,83855.0
2015-11-12 10:30:00,34.28,34.3,34.19,34.25,65246.0,24.4166,24.4308,24.3525,24.3952,65246.0
2015-11-12 11:00:00,34.26,34.32,34.07,34.07,69448.0,24.4023,24.4451,24.267,24.267,69448.0
2015-11-12 11:30:00,34.06,34.22,34.02,34.21,114815.0,24.2599,24.3738,24.2314,24.3667,114815.0
2015-11-12 12:00:00,34.22,34.23,34.01,34.07,31064.0,24.3738,24.381,24.2243,24.267,31064.0
2015-11-12 12:30:00,34.06,34.13,34.0,34.1,18117.0,24.2599,24.3097,24.2171,24.2884,18117.0
2015-11-12 13:00:00,34.12,34.15,34.0,34.02,19615.0,24.3026,24.324,24.2171,24.2314,19615.0
2015-11-12 13:30:00,34.03,34.08,34.0,34.07,18104.0,24.2385,24.2741,24.2171,24.267,18104.0
2015-11-12 14:00:00,34.08,34.12,34.0,34.11,93757.0,24.2741,24.3026,24.2171,24.2955,93757.0
2015-11-12 14:30:00,34.11,34.12,34.05,34.11,136451.0,24.2955,24.3026,24.2527,24.2955,136451.0
2015-11-12 15:00:00,34.11,34.13,34.1,34.1,59201.0,24.2955,24.3097,24.2884,24.2884,59201.0
2015-11-12 15:30:00,34.11,34.13,34.07,34.07,185221.0,24.2955,24.3097,24.267,24.267,185221.0
2015-11-13 09:30:00,34.07,34.22,34.0,34.1,179318.0,24.267,24.3738,24.2171,24.2884,179318.0
2015-11-13 10:00:00,34.1,34.15,34.02,34.03,149279.0,24.2884,24.324,24.2314,24.2385,149279.0
2015-11-13 10:30:00,34.05,34.09,34.02,34.07,67070.0,24.2527,24.2812,24.2314,24.267,67070.0
2015-11-13 11:00:00,34.07,34.09,34.0,34.01,75052.0,24.267,24.2812,24.2171,24.2243,75052.0
2015-11-13 11:30:00,34.0,34.13,34.0,34.13,99946.0,24.2171,24.3097,24.2171,24.3097,99946.0
2015-11-13 12:00:00,34.12,34.15,34.08,34.09,93462.0,24.3026,24.324,24.2741,24.2812,93462.0
2015-11-13 12:30:00,34.08,34.1,34.04,34.06,13889.0,24.2741,24.2884,24.2456,24.2599,13889.0
2015-11-13 13:00:00,34.06,34.08,34.01,34.07,86919.0,24.2599,24.2741,24.2243,24.267,86919.0
2015-11-13 13:30:00,34.06,34.1,34.01,34.04,21816.0,24.2599,24.2884,24.2243,24.2456,21816.0
2015-11-13 14:00:00,34.03,34.1,34.03,34.05,20166.0,24.2385,24.2884,24.2385,24.2527,20166.0
2015-11-13 14:30:00,34.06,34.08,34.01,34.04,62457.0,24.2599,24.2741,24.2243,24.2456,62457.0
2015-11-13 15:00:00,34.03,34.08,34.01,34.04,66782.0,24.2385,24.2741,24.2243,24.2456,66782.0
2015-11-13 15:30:00,34.03,34.15,34.02,34.08,190129.0,24.2385,24.324,24.2314,24.2741,190129.0
2015-11-16 09:30:00,34.05,34.28,33.89,34.15,70013.0,24.2527,24.4166,24.1388,24.324,70013.0
2015-11-16 10:00:00,34.15,34.17,34.03,34.1,34000.0,24.324,24.3382,24.2385,24.2884,34000.0
2015-11-16 10:30:00,34.1,34.13,34.05,34.08,35407.0,24.2884,24.3097,24.2527,24.2741,35407.0
2015-11-16 11:00:00,34.09,34.16,34.06,34.07,37456.0,24.2812,24.3311,24.2599,24.267,37456.0
2015-11-16 11:30:00,34.07,34.15,34.07,34.13,42831.0,24.267,24.324,24.267,24.3097,42831.0
2015-11-16 12:00:00,34.12,34.16,34.11,34.14,53962.0,24.3026,24.3311,24.2955,24.3169,53962.0
2015-11-16 12:30:00,34.14,34.21,34.13,34.18,53181.0,24.3169,24.3667,24.3097,24.3453,53181.0
2015-11-16 13:00:00,34.18,34.3,34.18,34.28,31542.0,24.3453,24.4308,24.3453,24.4166,31542.0
2015-11-16 13:30:00,34.28,34.28,34.2,34.27,46275.0,24.4166,24.4166,24.3596,24.4094,46275.0
2015-11-16 14:00:00,34.28,34.29,34.22,34.26,57414.0,24.4166,24.4237,24.3738,24.4023,57414.0
2015-11-16 14:30:00,34.26,34.26,34.19,34.23,72003.0,24.4023,24.4023,24.3525,24.381,72003.0
2015-11-16 15:00:00,34.24,34.39,34.24,34.38,75324.0,24.3881,24.4949,24.3881,24.4878,75324.0
2015-11-16 15:30:00,34.39,34.45,34.35,34.42,257347.0,24.4949,24.5377,24.4664,24.5163,257347.0
2015-11-17 09:30:00,34.44,34.51,34.29,34.36,43277.0,24.5305,24.5804,24.4237,24.4736,43277.0
2015-11-17 10:00:00,34.39,34.41,34.24,34.36,71109.0,24.4949,24.5092,24.3881,24.4736,71109.0
2015-11-17 10:30:00,34.35,34.38,34.29,34.31,69255.0,24.4664,24.4878,24.4237,24.4379,69255.0
2015-11-17 11:00:00,34.31,34.36,34.3,34.3,60315.0,24.4379,24.4736,24.4308,24.4308,60315.0
2015-11-17 11:30:00,34.3,34.36,34.17,34.2,53866.0,24.4308,24.4736,24.3382,24.3596,53866.0
2015-11-17 12:00:00,34.21,34.35,34.2,34.24,69018.0,24.3667,24.4664,24.3596,24.3881,69018.0
2015-11-17 12:30:00,34.24,34.31,34.15,34.17,101130.0,24.3881,24.4379,24.324,24.3382,101130.0
2015-11-17 13:00:00,34.17,34.21,34.1,34.17,59806.0,24.3382,24.3667,24.2884,24.3382,59806.0
2015-11-17 13:30:00,34.18,34.26,34.14,34.24,58773.0,24.3453,24.4023,24.3169,24.3881,58773.0
2015-11-17 14:00:00,34.23,34.23,34.07,34.08,48500.0,24.381,24.381,24.267,24.2741,48500.0
2015-11-17 14:30:00,34.07,34.2,34.07,34.15,61045.0,24.267,24.3596,24.267,24.324,61045.0
2015-11-17 15:00:00,34.15,34.17,34.1,34.11,53018.0,24.324,24.3382,24.2884,24.2955,53018.0
2015-11-17 15:30:00,34.11,34.15,34.1,34.13,171113.0,24.2955,24.324,24.2884,24.3097,171113.0
2015-11-18 09:30:00,34.25,34.37,34.09,34.23,53538.0,24.3952,24.4807,24.2812,24.381,53538.0
2015-11-18 10:00:00,34.23,34.25,34.1,34.23,46052.0,24.381,24.3952,24.2884,24.381,46052.0
2015-11-18 10:30:00,34.23,34.28,34.15,34.18,74321.0,24.381,24.4166,24.324,24.3453,74321.0
2015-11-18 11:00:00,34.18,34.26,34.14,34.22,63426.0,24.3453,24.4023,24.3169,24.3738,63426.0
2015-11-18 11:30:00,34.23,34.27,34.18,34.18,68662.0,24.381,24.4094,24.3453,24.3453,68662.0
2015-11-18 12:00:00,34.19,34.24,34.17,34.23,32626.0,24.3525,24.3881,24.3382,24.381,32626.0
2015-11-18 12:30:00,34.22,34.29,34.18,34.22,31132.0,24.3738,24.4237,24.3453,24.3738,31132.0
2015-11-18 13:00:00,34.23,34.42,34.23,34.38,30192.0,24.381,24.5163,24.381,24.4878,30192.0
2015-11-18 13:30:00,34.37,34.51,34.36,34.41,27288.0,24.4807,24.5804,24.4736,24.5092,27288.0
2015-11-18 14:00:00,34.41,34.75,34.37,34.72,114432.0,24.5092,24.7513,24.4807,24.73,114432.0
2015-11-18 14:30:00,34.73,34.77,34.65,34.77,138921.0,24.7371,24.7656,24.6801,24.7656,138921.0
2015-11-18 15:00:00,34.76,34.87,34.71,34.81,56406.0,24.7585,24.8368,24.7228,24.7941,56406.0
2015-11-18 15:30:00,34.81,34.89,34.74,34.74,348305.0,24.7941,24.8511,24.7442,24.7442,348305.0
2015-11-19 09:30:00,34.84,35.06,34.73,34.79,43010.0,24.8154,24.9721,24.7371,24.7798,43010.0
2015-11-19 10:00:00,34.81,34.92,34.76,34.78,54980.0,24.7941,24.8724,24.7585,24.7727,54980.0
2015-11-19 10:30:00,34.78,34.87,34.76,34.82,26924.0,24.7727,24.8368,24.7585,24.8012,26924.0
2015-11-19 11:00:00,34.82,34.94,34.78,34.92,39514.0,24.8012,24.8867,24.7727,24.8724,39514.0
2015-11-19 11:30:00,34.91,35.03,34.84,35.01,39041.0,24.8653,24.9508,24.8154,24.9365,39041.0
2015-11-19 12:00:00,35.01,35.02,34.85,34.86,31452.0,24.9365,24.9436,24.8226,24.8297,31452.0
2015-11-19 12:30:00,34.85,34.89,34.82,34.87,29467.0,24.8226,24.8511,24.8012,24.8368,29467.0
2015-11-19 13:00:00,34.87,34.97,34.82,34.87,16457.0,24.8368,24.908,24.8012,24.8368,16457.0
2015-11-19 13:30:00,34.83,34.92,34.81,34.86,22360.0,24.8083,24.8724,24.7941,24.8297,22360.0
2015-11-19 14:00:00,34.86,34.89,34.83,34.86,28757.0,24.8297,24.8511,24.8083,24.8297,28757.0
2015-11-19 14:30:00,34.87,35.07,34.87,35.03,45859.0,24.8368,24.9793,24.8368,24.9508,45859.0
2015-11-19 15:00:00,35.03,35.13,35.0,35.0,106092.0,24.9508,25.022,24.9294,24.9294,106092.0
2015-11-19 15:30:00,35.01,35.04,34.96,34.97,233320.0,24.9365,24.9579,24.9009,24.908,233320.0
2015-11-20 09:30:00,35.13,35.17,34.97,35.04,55370.0,25.022,25.0505,24.908,24.9579,55370.0
2015-11-20 10:00:00,35.03,35.06,34.92,34.92,31903.0,24.9508,24.9721,24.8724,24.8724,31903.0
2015-11-20 10:30:00,34.91,34.92,34.86,34.9,29406.0,24.8653,24.8724,24.8297,24.8582,29406.0
2015-11-20 11:00:00,34.91,34.95,34.89,34.94,16090.0,24.8653,24.8938,24.8511,24.8867,16090.0
2015-11-20 11:30:00,34.95,35.0,34.94,34.96,10686.0,24.8938,24.9294,24.8867,24.9009,10686.0
2015-11-20 12:00:00,34.95,35.01,34.92,34.93,11135.0,24.8938,24.9365,24.8724,24.8795,11135.0
2015-11-20 12:30:00,34.92,34.95,34.91,34.94,9511.0,24.8724,24.8938,24.8653,24.8867,9511.0
2015-11-20 13:00:00,34.94,35.0,34.89,34.9,14759.0,24.8867,24.9294,24.8511,24.8582,14759.0
2015-11-20 13:30:00,34.92,34.94,34.87,34.91,86213.0,24.8724,24.8867,24.8368,24.8653,86213.0
2015-11-20 14:00:00,34.91,34.99,34.91,34.98,23211.0,24.8653,24.9223,24.8653,24.9152,23211.0
2015-11-20 14:30:00,34.96,34.99,34.93,34.97,21353.0,24.9009,24.9223,24.8795,24.908,21353.0
2015-11-20 15:00:00,34.97,34.98,34.92,34.98,30360.0,24.908,24.9152,24.8724,24.9152,30360.0
2015-11-20 15:30:00,34.98,35.04,34.97,34.99,190141.0,24.9152,24.9579,24.908,24.9223,190141.0
2015-11-23 09:30:00,35.04,35.27,34.99,35.13,19496.0,24.9579,25.1217,24.9223,25.022,19496.0
2015-11-23 10:00:00,35.12,35.16,34.99,35.13,27679.0,25.0149,25.0434,24.9223,25.022,27679.0
2015-11-23 10:30:00,35.14,35.27,35.13,35.26,25311.0,25.0291,25.1217,25.022,25.1146,25311.0
2015-11-23 11:00:00,35.26,35.33,35.19,35.21,22496.0,25.1146,25.1645,25.0647,25.079,22496.0
2015-11-23 11:30:00,35.2,35.25,35.18,35.19,17402.0,25.0719,25.1075,25.0576,25.0647,17402.0
2015-11-23 12:00:00,35.19,35.25,35.12,35.15,35305.0,25.0647,25.1075,25.0149,25.0362,35305.0
2015-11-23 12:30:00,35.14,35.22,35.09,35.17,26629.0,25.0291,25.0861,24.9935,25.0505,26629.0
2015-11-23 13:00:00,35.16,35.2,35.12,35.12,31465.0,25.0434,25.0719,25.0149,25.0149,31465.0
2015-11-23 13:30:00,35.12,35.21,35.1,35.11,54009.0,25.0149,25.079,25.0006,25.0078,54009.0
2015-11-23 14:00:00,35.11,35.13,34.96,34.99,32920.0,25.0078,25.022,24.9009,24.9223,32920.0
2015-11-23 14:30:00,34.98,35.0,34.9,34.91,25884.0,24.9152,24.9294,24.8582,24.8653,25884.0
2015-11-23 15:00:00,34.92,34.95,34.9,34.93,16406.0,24.8724,24.8938,24.8582,24.8795,16406.0
2015-11-23 15:30:00,34.94,34.96,34.89,34.91,85251.0,24.8867,24.9009,24.8511,24.8653,85251.0
2015-11-24 09:30:00,34.87,34.95,34.63,34.76,30873.0,24.8368,24.8938,24.6659,24.7585,30873.0
2015-11-24 10:00:00,34.76,34.76,34.57,34.63,30086.0,24.7585,24.7585,24.6231,24.6659,30086.0
2015-11-24 10:30:00,34.62,34.64,34.44,34.49,29465.0,24.6587,24.673,24.5305,24.5661,29465.0
2015-11-24 11:00:00,34.49,34.62,34.49,34.6,27368.0,24.5661,24.6587,24.5661,24.6445,27368.0
2015-11-24 11:30:00,34.61,34.68,34.56,34.64,29562.0,24.6516,24.7015,24.616,24.673,29562.0
2015-11-24 12:00:00,34.64,34.71,34.64,34.64,15568.0,24.673,24.7228,24.673,24.673,15568.0
2015-11-24 12:30:00,34.64,34.67,34.59,34.67,16469.0,24.673,24.6944,24.6374,24.6944,16469.0
2015-11-24 13:00:00,34.68,34.92,34.67,34.88,28209.0,24.7015,24.8724,24.6944,24.8439,28209.0
2015-11-24 13:30:00,34.88,34.94,34.83,34.9,52843.0,24.8439,24.8867,24.8083,24.8582,52843.0
2015-11-24 14:00:00,34.91,34.96,34.87,34.94,45144.0,24.8653,24.9009,24.8368,24.8867,45144.0
2015-11-24 14:30:00,34.93,35.03,34.93,34.98,41832.0,24.8795,24.9508,24.8795,24.9152,41832.0
2015-11-24 15:00:00,34.98,35.04,34.84,34.97,103485.0,24.9152,24.9579,24.8154,24.908,103485.0
2015-11-24 15:30:00,34.97,35.04,34.9,34.9,235080.0,24.908,24.9579,24.8582,24.8582,235080.0
2015-11-25 09:30:00,34.85,34.99,34.77,34.85,20582.0,24.8226,24.9223,24.7656,24.8226,20582.0
2015-11-25 10:00:00,34.86,34.87,34.71,34.82,21960.0,24.8297,24.8368,24.7228,24.8012,21960.0
2015-11-25 10:30:00,34.81,34.94,34.79,34.89,29255.0,24.7941,24.8867,24.7798,24.8511,29255.0
2015-11-25 11:00:00,34.89,34.91,34.83,34.84,40655.0,24.8511,24.8653,24.8083,24.8154,40655.0
2015-11-25 11:30:00,34.85,34.89,34.8,34.83,17392.0,24.8226,24.8511,24.7869,24.8083,17392.0
2015-11-25 12:00:00,34.82,34.97,34.82,34.92,17095.0,24.8012,24.908,24.8012,24.8724,17095.0
2015-11-25 12:30:00,34.91,34.96,34.85,34.95,17484.0,24.8653,24.9009,24.8226,24.8938,17484.0
2015-11-25 13:00:00,34.94,34.99,34.91,34.94,25082.0,24.8867,24.9223,24.8653,24.8867,25082.0
2015-11-25 13:30:00,34.95,34.96,34.89,34.9,24194.0,24.8938,24.9009,24.8511,24.8582,24194.0
2015-11-25 14:00:00,34.9,34.92,34.86,34.87,28176.0,24.8582,24.8724,24.8297,24.8368,28176.0
2015-11-25 14:30:00,34.87,34.89,34.78,34.81,32510.0,24.8368,24.8511,24.7727,24.7941,32510.0
2015-11-25 15:00:00,34.82,34.82,34.73,34.74,39735.0,24.8012,24.8012,24.7371,24.7442,39735.0
2015-11-25 15:30:00,34.73,34.77,34.69,34.74,145235.0,24.7371,24.7656,24.7086,24.7442,145235.0
2015-11-27 09:30:00,34.88,35.05,34.73,34.79,28464.0,24.8439,24.965,24.7371,24.7798,28464.0
2015-11-27 10:00:00,34.77,34.99,34.69,34.96,33446.0,24.7656,24.9223,24.7086,24.9009,33446.0
2015-11-27 10:30:00,34.96,34.96,34.87,34.9,14736.0,24.9009,24.9009,24.8368,24.8582,14736.0
2015-11-27 11:00:00,34.9,34.98,34.88,34.9,34941.0,24.8582,24.9152,24.8439,24.8582,34941.0
2015-11-27 11:30:00,34.91,34.92,34.75,34.75,21258.0,24.8653,24.8724,24.7513,24.7513,21258.0
2015-11-27 12:00:00,34.74,34.82,34.74,34.77,24219.0,24.7442,24.8012,24.7442,24.7656,24219.0
2015-11-27 12:30:00,34.76,34.83,34.75,34.78,47552.0,24.7585,24.8083,24.7513,24.7727,47552.0
2015-11-30 09:30:00,34.79,35.04,34.76,35.0,39475.0,24.7798,24.9579,24.7585,24.9294,39475.0
2015-11-30 10:00:00,34.99,35.05,34.94,34.99,73517.0,24.9223,24.965,24.8867,24.9223,73517.0
2015-11-30 10:30:00,34.98,35.06,34.96,34.96,85137.0,24.9152,24.9721,24.9009,24.9009,85137.0
2015-11-30 11:00:00,34.95,35.01,34.82,34.83,71811.0,24.8938,24.9365,24.8012,24.8083,71811.0
2015-11-30 11:30:00,34.82,34.88,34.73,34.77,35421.0,24.8012,24.8439,24.7371,24.7656,35421.0
2015-11-30 12:00:00,34.77,34.85,34.76,34.84,20340.0,24.7656,24.8226,24.7585,24.8154,20340.0
2015-11-30 12:30:00,34.85,34.94,34.83,34.85,17932.0,24.8226,24.8867,24.8083,24.8226,17932.0
2015-11-30 13:00:00,34.84,34.88,34.78,34.81,22710.0,24.8154,24.8439,24.7727,24.7941,22710.0
2015-11-30 13:30:00,34.79,34.83,34.73,34.8,20147.0,24.7798,24.8083,24.7371,24.7869,20147.0
2015-11-30 14:00:00,34.8,34.82,34.72,34.76,28168.0,24.7869,24.8012,24.73,24.7585,28168.0
2015-11-30 14:30:00,34.75,34.78,34.61,34.61,23539.0,24.7513,24.7727,24.6516,24.6516,23539.0
2015-11-30 15:00:00,34.61,34.66,34.59,34.6,22060.0,24.6516,24.6872,24.6374,24.6445,22060.0
2015-11-30 15:30:00,34.61,34.72,34.6,34.66,105809.0,24.6516,24.73,24.6445,24.6872,105809.0
2015-12-01 09:30:00,34.74,34.98,34.72,34.88,27070.0,24.7442,24.9152,24.73,24.8439,27070.0
2015-12-01 10:00:00,34.82,34.88,34.75,34.86,13467.0,24.8012,24.8439,24.7513,24.8297,13467.0
2015-12-01 10:30:00,34.86,34.88,34.78,34.83,45731.0,24.8297,24.8439,24.7727,24.8083,45731.0
2015-12-01 11:00:00,34.84,34.84,34.64,34.65,32800.0,24.8154,24.8154,24.673,24.6801,32800.0
2015-12-01 11:30:00,34.65,34.66,34.58,34.6,15644.0,24.6801,24.6872,24.6302,24.6445,15644.0
2015-12-01 12:00:00,34.6,34.6,34.53,34.57,11455.0,24.6445,24.6445,24.5946,24.6231,11455.0
2015-12-01 12:30:00,34.58,34.64,34.56,34.63,9065.0,24.6302,24.673,24.616,24.6659,9065.0
2015-12-01 13:00:00,34.63,34.64,34.53,34.53,7332.0,24.6659,24.673,24.5946,24.5946,7332.0
2015-12-01 13:30:00,34.52,34.52,34.43,34.43,9036.0,24.5875,24.5875,24.5234,24.5234,9036.0
2015-12-01 14:00:00,34.43,34.51,34.42,34.5,19083.0,24.5234,24.5804,24.5163,24.5733,19083.0
2015-12-01 14:30:00,34.5,34.56,34.49,34.54,10249.0,24.5733,24.616,24.5661,24.6018,10249.0
2015-12-01 15:00:00,34.54,34.62,34.51,34.62,36127.0,24.6018,24.6587,24.5804,24.6587,36127.0
2015-12-01 15:30:00,34.62,34.7,34.62,34.69,184824.0,24.6587,24.7157,24.6587,24.7086,184824.0
2015-12-02 09:30:00,34.7,34.7,34.34,34.34,36187.0,24.7157,24.7157,24.4593,24.4593,36187.0
2015-12-02 10:00:00,34.34,34.36,34.16,34.18,72476.0,24.4593,24.4736,24.3311,24.3453,72476.0
2015-12-02 10:30:00,34.18,34.18,34.11,34.12,49910.0,24.3453,24.3453,24.2955,24.3026,49910.0
2015-12-02 11:00:00,34.11,34.12,34.0,34.07,109227.0,24.2955,24.3026,24.2171,24.267,109227.0
2015-12-02 11:30:00,34.07,34.2,34.03,34.12,156590.0,24.267,24.3596,24.2385,24.3026,156590.0
2015-12-02 12:00:00,34.11,34.2,34.06,34.17,93707.0,24.2955,24.3596,24.2599,24.3382,93707.0
2015-12-02 12:30:00,34.16,34.21,34.06,34.06,52859.0,24.3311,24.3667,24.2599,24.2599,52859.0
2015-12-02 13:00:00,34.06,34.09,34.02,34.09,36484.0,24.2599,24.2812,24.2314,24.2812,36484.0
2015-12-02 13:30:00,34.09,34.1,34.03,34.07,31348.0,24.2812,24.2884,24.2385,24.267,31348.0
2015-12-02 14:00:00,34.06,34.07,33.99,34.03,57743.0,24.2599,24.267,24.21,24.2385,57743.0
2015-12-02 14:30:00,34.02,34.04,33.88,33.88,66712.0,24.2314,24.2456,24.1317,24.1317,66712.0
2015-12-02 15:00:00,33.89,33.96,33.88,33.91,42922.0,24.1388,24.1886,24.1317,24.153,42922.0
2015-12-02 15:30:00,33.92,33.95,33.79,33.87,227324.0,24.1602,24.1815,24.0676,24.1245,227324.0
2015-12-03 09:30:00,33.9,33.94,33.68,33.83,57262.0,24.1459,24.1744,23.9892,24.096,57262.0
2015-12-03 10:00:00,33.82,33.84,33.57,33.6,56651.0,24.0889,24.1032,23.9109,23.9322,56651.0
2015-12-03 10:30:00,33.58,33.63,33.53,33.55,67401.0,23.918,23.9536,23.8824,23.8966,67401.0
2015-12-03 11:00:00,33.54,33.54,33.44,33.45,62786.0,23.8895,23.8895,23.8183,23.8254,62786.0
2015-12-03 11:30:00,33.46,33.46,33.27,33.36,105699.0,23.8325,23.8325,23.6972,23.7613,105699.0
2015-12-03 12:00:00,33.36,33.47,33.36,33.4,32591.0,23.7613,23.8396,23.7613,23.7898,32591.0
2015-12-03 12:30:00,33.41,33.43,33.33,33.34,44125.0,23.7969,23.8111,23.7399,23.747,44125.0
2015-12-03 13:00:00,33.34,33.47,33.31,33.45,31457.0,23.747,23.8396,23.7257,23.8254,31457.0
2015-12-03 13:30:00,33.46,33.48,33.27,33.3,37951.0,23.8325,23.8468,23.6972,23.7185,37951.0
2015-12-03 14:00:00,33.29,33.31,33.23,33.23,71628.0,23.7114,23.7257,23.6687,23.6687,71628.0
2015-12-03 14:30:00,33.24,33.26,33.17,33.26,56775.0,23.6758,23.6901,23.626,23.6901,56775.0
2015-12-03 15:00:00,33.26,33.29,33.23,33.23,61716.0,23.6901,23.7114,23.6687,23.6687,61716.0
2015-12-03 15:30:00,33.23,33.28,33.16,33.26,211472.0,23.6687,23.7043,23.6188,23.6901,211472.0
2015-12-04 09:30:00,33.26,33.44,33.17,33.28,66167.0,23.6901,23.8183,23.626,23.7043,66167.0
2015-12-04 10:00:00,33.29,33.33,33.26,33.31,111939.0,23.7114,23.7399,23.6901,23.7257,111939.0
2015-12-04 10:30:00,33.32,33.4,33.3,33.36,85422.0,23.7328,23.7898,23.7185,23.7613,85422.0
2015-12-04 11:00:00,33.36,33.4,33.28,33.28,101174.0,23.7613,23.7898,23.7043,23.7043,101174.0
2015-12-04 11:30:00,33.28,33.41,33.25,33.32,128282.0,23.7043,23.7969,23.6829,23.7328,128282.0
2015-12-04 12:00:00,33.31,33.33,33.25,33.25,73235.0,23.7257,23.7399,23.6829,23.6829,73235.0
2015-12-04 12:30:00,33.25,33.4,33.25,33.36,98458.0,23.6829,23.7898,23.6829,23.7613,98458.0
2015-12-04 13:00:00,33.36,33.43,33.33,33.37,76922.0,23.7613,23.8111,23.7399,23.7684,76922.0
2015-12-04 13:30:00,33.38,33.38,33.29,33.29,108866.0,23.7755,23.7755,23.7114,23.7114,108866.0
2015-12-04 14:00:00,33.29,33.37,33.29,33.29,76663.0,23.7114,23.7684,23.7114,23.7114,76663.0
2015-12-04 14:30:00,33.3,33.34,33.27,33.33,84803.0,23.7185,23.747,23.6972,23.7399,84803.0
2015-12-04 15:00:00,33.32,33.44,33.31,33.35,67068.0,23.7328,23.8183,23.7257,23.7542,67068.0
2015-12-04 15:30:00,33.35,33.52,33.35,33.5,254263.0,23.7542,23.8752,23.7542,23.861,254263.0
2015-12-07 09:30:00,33.27,33.36,33.23,33.23,61658.0,23.6972,23.7613,23.6687,23.6687,61658.0
2015-12-07 10:00:00,33.23,33.25,33.08,33.12,185219.0,23.6687,23.6829,23.5618,23.5903,185219.0
2015-12-07 10:30:00,33.12,33.12,32.94,33.04,86530.0,23.5903,23.5903,23.4621,23.5334,86530.0
2015-12-07 11:00:00,33.03,33.11,33.02,33.06,70161.0,23.5262,23.5832,23.5191,23.5476,70161.0
2015-12-07 11:30:00,33.06,33.22,33.06,33.19,47215.0,23.5476,23.6616,23.5476,23.6402,47215.0
2015-12-07 12:00:00,33.18,33.21,33.14,33.18,29130.0,23.6331,23.6544,23.6046,23.6331,29130.0
2015-12-07 12:30:00,33.19,33.2,33.09,33.11,113962.0,23.6402,23.6473,23.569,23.5832,113962.0
2015-12-07 13:00:00,33.11,33.16,33.1,33.13,71194.0,23.5832,23.6188,23.5761,23.5975,71194.0
2015-12-07 13:30:00,33.13,33.15,33.02,33.06,86031.0,23.5975,23.6117,23.5191,23.5476,86031.0
2015-12-07 14:00:00,33.07,33.24,33.06,33.11,66012.0,23.5547,23.6758,23.5476,23.5832,66012.0
2015-12-07 14:30:00,33.12,33.16,33.09,33.1,94334.0,23.5903,23.6188,23.569,23.5761,94334.0
2015-12-07 15:00:00,33.1,33.18,33.04,33.14,124563.0,23.5761,23.6331,23.5334,23.6046,124563.0
2015-12-07 15:30:00,33.14,33.26,33.13,33.23,232318.0,23.6046,23.6901,23.5975,23.6687,232318.0
2015-12-08 09:30:00,33.09,33.17,32.93,33.0,184477.0,23.569,23.626,23.455,23.5049,184477.0
2015-12-08 10:00:00,32.99,33.03,32.86,32.92,300661.0,23.4977,23.5262,23.4051,23.4479,300661.0
2015-12-08 10:30:00,32.91,33.1,32.91,33.1,75849.0,23.4408,23.5761,23.4408,23.5761,75849.0
2015-12-08 11:00:00,33.1,33.2,33.02,33.06,210944.0,23.5761,23.6473,23.5191,23.5476,210944.0
2015-12-08 11:30:00,33.06,33.07,32.91,32.93,121834.0,23.5476,23.5547,23.4408,23.455,121834.0
2015-12-08 12:00:00,32.92,32.94,32.8,32.84,195934.0,23.4479,23.4621,23.3624,23.3909,195934.0
2015-12-08 12:30:00,32.83,32.96,32.82,32.91,78128.0,23.3838,23.4764,23.3767,23.4408,78128.0
2015-12-08 13:00:00,32.91,32.93,32.84,32.87,106740.0,23.4408,23.455,23.3909,23.4123,106740.0
2015-12-08 13:30:00,32.87,32.95,32.87,32.91,120950.0,23.4123,23.4693,23.4123,23.4408,120950.0
2015-12-08 14:00:00,32.9,33.07,32.9,33.07,119732.0,23.4336,23.5547,23.4336,23.5547,119732.0
2015-12-08 14:30:00,33.07,33.08,32.96,33.0,159039.0,23.5547,23.5618,23.4764,23.5049,159039.0
2015-12-08 15:00:00,32.99,33.04,32.9,32.92,142277.0,23.4977,23.5334,23.4336,23.4479,142277.0
2015-12-08 15:30:00,32.92,33.1,32.91,33.02,749415.0,23.4479,23.5761,23.4408,23.5191,749415.0
2015-12-09 09:30:00,33.08,33.39,33.04,33.39,76931.0,23.5618,23.7826,23.5334,23.7826,76931.0
2015-12-09 10:00:00,33.39,33.59,33.33,33.55,48715.0,23.7826,23.9251,23.7399,23.8966,48715.0
2015-12-09 10:30:00,33.55,33.6,33.43,33.47,60579.0,23.8966,23.9322,23.8111,23.8396,60579.0
2015-12-09 11:00:00,33.47,33.48,33.35,33.37,41318.0,23.8396,23.8468,23.7542,23.7684,41318.0
2015-12-09 11:30:00,33.37,33.43,33.23,33.24,35793.0,23.7684,23.8111,23.6687,23.6758,35793.0
2015-12-09 12:00:00,33.26,33.32,33.11,33.13,31718.0,23.6901,23.7328,23.5832,23.5975,31718.0
2015-12-09 12:30:00,33.13,33.13,32.96,32.97,72797.0,23.5975,23.5975,23.4764,23.4835,72797.0
2015-12-09 13:00:00,32.97,33.0,32.91,32.98,126648.0,23.4835,23.5049,23.4408,23.4906,126648.0
2015-12-09 13:30:00,32.98,33.04,32.94,33.0,124883.0,23.4906,23.5334,23.4621,23.5049,124883.0
2015-12-09 14:00:00,33.0,33.12,32.96,32.97,114330.0,23.5049,23.5903,23.4764,23.4835,114330.0
2015-12-09 14:30:00,32.97,33.06,32.96,32.97,104985.0,23.4835,23.5476,23.4764,23.4835,104985.0
2015-12-09 15:00:00,32.97,33.05,32.96,33.03,127458.0,23.4835,23.5405,23.4764,23.5262,127458.0
2015-12-09 15:30:00,33.02,33.14,33.02,33.05,213800.0,23.5191,23.6046,23.5191,23.5405,213800.0
2015-12-10 09:30:00,33.02,33.12,32.76,32.78,57270.0,23.5191,23.5903,23.3339,23.3482,57270.0
2015-12-10 10:00:00,32.77,32.83,32.64,32.81,71228.0,23.341,23.3838,23.2484,23.3695,71228.0
2015-12-10 10:30:00,32.81,32.9,32.71,32.73,97064.0,23.3695,23.4336,23.2983,23.3126,97064.0
2015-12-10 11:00:00,32.73,32.74,32.64,32.72,647502.0,23.3126,23.3197,23.2484,23.3054,647502.0
2015-12-10 11:30:00,32.71,32.72,32.65,32.7,37358.0,23.2983,23.3054,23.2556,23.2912,37358.0
2015-12-10 12:00:00,32.71,32.74,32.67,32.7,50692.0,23.2983,23.3197,23.2698,23.2912,50692.0
2015-12-10 12:30:00,32.7,32.7,32.61,32.62,45583.0,23.2912,23.2912,23.2271,23.2342,45583.0
2015-12-10 13:00:00,32.62,32.63,32.5,32.52,87920.0,23.2342,23.2413,23.1487,23.163,87920.0
2015-12-10 13:30:00,32.52,32.6,32.49,32.52,546451.0,23.163,23.22,23.1416,23.163,546451.0
2015-12-10 14:00:00,32.52,32.52,32.39,32.48,51383.0,23.163,23.163,23.0704,23.1345,51383.0
2015-12-10 14:30:00,32.48,32.48,32.25,32.31,111902.0,23.1345,23.1345,22.9707,23.0134,111902.0
2015-12-10 15:00:00,32.3,32.37,32.28,32.37,102816.0,23.0063,23.0561,22.992,23.0561,102816.0
2015-12-10 15:30:00,32.36,32.45,32.3,32.44,290974.0,23.049,23.1131,23.0063,23.106,290974.0
2015-12-11 09:30:00,31.97,32.11,31.72,32.09,75010.0,22.9332,23.0336,22.7539,23.0193,75010.0
2015-12-11 10:00:00,32.08,32.26,32.0,32.17,1370291.0,23.0121,23.1412,22.9547,23.0767,1370291.0
2015-12-11 10:30:00,32.17,32.3,32.16,32.23,82809.0,23.0767,23.1699,23.0695,23.1197,82809.0
2015-12-11 11:00:00,32.24,32.39,32.23,32.31,99159.0,23.1269,23.2345,23.1197,23.1771,99159.0
2015-12-11 11:30:00,32.32,32.36,32.24,32.27,107510.0,23.1843,23.213,23.1269,23.1484,107510.0
2015-12-11 12:00:00,32.28,32.31,32.04,32.04,83040.0,23.1556,23.1771,22.9834,22.9834,83040.0
2015-12-11 12:30:00,32.06,32.13,31.98,32.13,66930.0,22.9978,23.048,22.9404,23.048,66930.0
2015-12-11 13:00:00,32.12,32.17,32.09,32.1,54936.0,23.0408,23.0767,23.0193,23.0265,54936.0
2015-12-11 13:30:00,32.09,32.14,32.05,32.07,72469.0,23.0193,23.0552,22.9906,23.005,72469.0
2015-12-11 14:00:00,32.07,32.12,31.93,31.98,84565.0,23.005,23.0408,22.9045,22.9404,84565.0
2015-12-11 14:30:00,31.99,32.03,31.91,31.91,61432.0,22.9476,22.9763,22.8902,22.8902,61432.0
2015-12-11 15:00:00,31.91,31.95,31.81,31.91,124412.0,22.8902,22.9189,22.8184,22.8902,124412.0
2015-12-11 15:30:00,31.92,32.01,31.89,31.99,250222.0,22.8974,22.9619,22.8758,22.9476,250222.0
2015-12-14 09:30:00,32.0,32.1,31.57,32.02,72845.0,22.9547,23.0265,22.6463,22.9691,72845.0
2015-12-14 10:00:00,32.02,32.11,31.77,31.79,111740.0,22.9691,23.0336,22.7898,22.8041,111740.0
2015-12-14 10:30:00,31.79,31.86,31.71,31.79,63859.0,22.8041,22.8543,22.7467,22.8041,63859.0
2015-12-14 11:00:00,31.78,31.81,31.58,31.63,84441.0,22.7969,22.8184,22.6535,22.6893,84441.0
2015-12-14 11:30:00,31.62,31.65,31.53,31.56,57790.0,22.6822,22.7037,22.6176,22.6391,57790.0
2015-12-14 12:00:00,31.57,31.7,31.5,31.67,35107.0,22.6463,22.7395,22.5961,22.718,35107.0
2015-12-14 12:30:00,31.67,31.73,31.55,31.72,42619.0,22.718,22.7611,22.6319,22.7539,42619.0
2015-12-14 13:00:00,31.73,31.74,31.62,31.64,28140.0,22.7611,22.7682,22.6822,22.6965,28140.0
2015-12-14 13:30:00,31.64,31.69,31.6,31.66,32307.0,22.6965,22.7324,22.6678,22.7108,32307.0
2015-12-14 14:00:00,31.66,31.67,31.59,31.6,64236.0,22.7108,22.718,22.6606,22.6678,64236.0
2015-12-14 14:30:00,31.61,31.65,31.58,31.59,59853.0,22.675,22.7037,22.6535,22.6606,59853.0
2015-12-14 15:00:00,31.59,31.61,31.55,31.6,80736.0,22.6606,22.675,22.6319,22.6678,80736.0
2015-12-14 15:30:00,31.6,31.69,31.55,31.67,176705.0,22.6678,22.7324,22.6319,22.718,176705.0
2015-12-15 09:30:00,31.8,32.1,31.69,32.08,63916.0,22.8113,23.0265,22.7324,23.0121,63916.0
2015-12-15 10:00:00,32.08,32.13,31.98,32.01,72206.0,23.0121,23.048,22.9404,22.9619,72206.0
2015-12-15 10:30:00,31.99,32.0,31.93,31.94,55622.0,22.9476,22.9547,22.9045,22.9117,55622.0
2015-12-15 11:00:00,31.94,32.14,31.93,32.12,64198.0,22.9117,23.0552,22.9045,23.0408,64198.0
2015-12-15 11:30:00,32.12,32.19,32.07,32.09,54515.0,23.0408,23.091,23.005,23.0193,54515.0
2015-12-15 12:00:00,32.09,32.12,32.06,32.09,50537.0,23.0193,23.0408,22.9978,23.0193,50537.0
2015-12-15 12:30:00,32.1,32.19,32.1,32.19,73505.0,23.0265,23.091,23.0265,23.091,73505.0
2015-12-15 13:00:00,32.21,32.25,32.16,32.24,44171.0,23.1054,23.1341,23.0695,23.1269,44171.0
2015-12-15 13:30:00,32.25,32.34,32.23,32.33,34235.0,23.1341,23.1986,23.1197,23.1915,34235.0
2015-12-15 14:00:00,32.32,32.44,32.26,32.44,36424.0,23.1843,23.2704,23.1412,23.2704,36424.0
2015-12-15 14:30:00,32.44,32.57,32.44,32.57,74029.0,23.2704,23.3636,23.2704,23.3636,74029.0
2015-12-15 15:00:00,32.57,32.57,32.39,32.43,102872.0,23.3636,23.3636,23.2345,23.2632,102872.0
2015-12-15 15:30:00,32.43,32.44,32.3,32.35,179739.0,23.2632,23.2704,23.1699,23.2058,179739.0
2015-12-16 09:30:00,32.55,32.8,32.54,32.79,56829.0,23.3493,23.5286,23.3421,23.5214,56829.0
2015-12-16 10:00:00,32.79,32.87,32.75,32.78,66493.0,23.5214,23.5788,23.4927,23.5143,66493.0
2015-12-16 10:30:00,32.77,32.81,32.58,32.63,80009.0,23.5071,23.5358,23.3708,23.4067,80009.0
2015-12-16 11:00:00,32.64,32.73,32.6,32.73,123337.0,23.4138,23.4784,23.3851,23.4784,123337.0
2015-12-16 11:30:00,32.72,32.83,32.71,32.81,29906.0,23.4712,23.5501,23.464,23.5358,29906.0
2015-12-16 12:00:00,32.81,32.9,32.81,32.86,35659.0,23.5358,23.6003,23.5358,23.5716,35659.0
2015-12-16 12:30:00,32.87,32.96,32.85,32.86,37668.0,23.5788,23.6434,23.5645,23.5716,37668.0
2015-12-16 13:00:00,32.86,32.93,32.86,32.87,32557.0,23.5716,23.6219,23.5716,23.5788,32557.0
2015-12-16 13:30:00,32.88,32.98,32.84,32.98,52904.0,23.586,23.6577,23.5573,23.6577,52904.0
2015-12-16 14:00:00,32.97,33.04,32.8,32.96,77276.0,23.6506,23.7008,23.5286,23.6434,77276.0
2015-12-16 14:30:00,32.96,33.05,32.9,33.04,71287.0,23.6434,23.7079,23.6003,23.7008,71287.0
2015-12-16 15:00:00,33.03,33.03,32.91,32.97,68255.0,23.6936,23.6936,23.6075,23.6506,68255.0
2015-12-16 15:30:00,32.98,33.06,32.97,32.99,177237.0,23.6577,23.7151,23.6506,23.6649,177237.0
2015-12-17 09:30:00,33.01,33.3,33.01,33.14,87154.0,23.6792,23.8873,23.6792,23.7725,87154.0
2015-12-17 10:00:00,33.13,33.18,33.03,33.08,60127.0,23.7653,23.8012,23.6936,23.7295,60127.0
2015-12-17 10:30:00,33.09,33.1,32.9,32.99,57786.0,23.7366,23.7438,23.6003,23.6649,57786.0
2015-12-17 11:00:00,32.99,33.02,32.91,32.96,68911.0,23.6649,23.6864,23.6075,23.6434,68911.0
2015-12-17 11:30:00,32.96,33.1,32.96,33.07,48846.0,23.6434,23.7438,23.6434,23.7223,48846.0
2015-12-17 12:00:00,33.08,33.08,32.99,33.0,41808.0,23.7295,23.7295,23.6649,23.6721,41808.0
2015-12-17 12:30:00,33.0,33.01,32.9,32.94,35327.0,23.6721,23.6792,23.6003,23.629,35327.0
2015-12-17 13:00:00,32.94,33.04,32.93,32.97,32546.0,23.629,23.7008,23.6219,23.6506,32546.0
2015-12-17 13:30:00,32.97,33.13,32.96,33.11,41240.0,23.6506,23.7653,23.6434,23.751,41240.0
2015-12-17 14:00:00,33.1,33.17,33.07,33.14,58540.0,23.7438,23.794,23.7223,23.7725,58540.0
2015-12-17 14:30:00,33.14,33.14,33.06,33.1,61121.0,23.7725,23.7725,23.7151,23.7438,61121.0
2015-12-17 15:00:00,33.09,33.14,32.96,32.99,88970.0,23.7366,23.7725,23.6434,23.6649,88970.0
2015-12-17 15:30:00,32.98,33.0,32.8,32.8,200997.0,23.6577,23.6721,23.5286,23.5286,200997.0
2015-12-18 09:30:00,32.65,32.71,32.54,32.65,316578.0,23.421,23.464,23.3421,23.421,316578.0
2015-12-18 10:00:00,32.65,32.71,32.59,32.6,62258.0,23.421,23.464,23.378,23.3851,62258.0
2015-12-18 10:30:00,32.6,32.63,32.56,32.63,101292.0,23.3851,23.4067,23.3564,23.4067,101292.0
2015-12-18 11:00:00,32.63,32.7,32.6,32.62,34175.0,23.4067,23.4569,23.3851,23.3995,34175.0
2015-12-18 11:30:00,32.62,32.66,32.6,32.61,39717.0,23.3995,23.4282,23.3851,23.3923,39717.0
2015-12-18 12:00:00,32.62,32.64,32.55,32.58,36523.0,23.3995,23.4138,23.3493,23.3708,36523.0
2015-12-18 12:30:00,32.59,32.68,32.58,32.66,30498.0,23.378,23.4425,23.3708,23.4282,30498.0
2015-12-18 13:00:00,32.66,32.74,32.64,32.71,33993.0,23.4282,23.4856,23.4138,23.464,33993.0
2015-12-18 13:30:00,32.71,32.77,32.7,32.76,37572.0,23.464,23.5071,23.4569,23.4999,37572.0
2015-12-18 14:00:00,32.76,32.89,32.76,32.87,43314.0,23.4999,23.5932,23.4999,23.5788,43314.0
2015-12-18 14:30:00,32.88,32.93,32.84,32.91,59223.0,23.586,23.6219,23.5573,23.6075,59223.0
2015-12-18 15:00:00,32.92,32.95,32.76,32.86,185413.0,23.6147,23.6362,23.4999,23.5716,185413.0
2015-12-18 15:30:00,32.86,32.86,32.43,32.47,612244.0,23.5716,23.5716,23.2632,23.2919,612244.0
2015-12-21 09:30:00,32.56,32.73,32.53,32.66,40094.0,23.3564,23.4784,23.3349,23.4282,40094.0
2015-12-21 10:00:00,32.67,32.78,32.51,32.57,55005.0,23.4354,23.5143,23.3206,23.3636,55005.0
2015-12-21 10:30:00,32.58,32.62,32.47,32.47,68299.0,23.3708,23.3995,23.2919,23.2919,68299.0
2015-12-21 11:00:00,32.47,32.49,32.33,32.38,62212.0,23.2919,23.3062,23.1915,23.2273,62212.0
2015-12-21 11:30:00,32.39,32.39,32.26,32.35,48635.0,23.2345,23.2345,23.1412,23.2058,48635.0
2015-12-21 12:00:00,32.35,32.39,32.32,32.33,39660.0,23.2058,23.2345,23.1843,23.1915,39660.0
2015-12-21 12:30:00,32.33,32.41,32.32,32.4,27321.0,23.1915,23.2488,23.1843,23.2417,27321.0
2015-12-21 13:00:00,32.4,32.55,32.39,32.54,32754.0,23.2417,23.3493,23.2345,23.3421,32754.0
2015-12-21 13:30:00,32.54,32.57,32.49,32.52,30618.0,23.3421,23.3636,23.3062,23.3278,30618.0
2015-12-21 14:00:00,32.52,32.6,32.51,32.52,47033.0,23.3278,23.3851,23.3206,23.3278,47033.0
2015-12-21 14:30:00,32.52,32.54,32.48,32.51,67002.0,23.3278,23.3421,23.2991,23.3206,67002.0
2015-12-21 15:00:00,32.51,32.57,32.43,32.45,61816.0,23.3206,23.3636,23.2632,23.2775,61816.0
2015-12-21 15:30:00,32.46,32.54,32.4,32.54,238867.0,23.2847,23.3421,23.2417,23.3421,238867.0
2015-12-22 09:30:00,32.62,32.73,32.58,32.71,89492.0,23.3995,23.4784,23.3708,23.464,89492.0
2015-12-22 10:00:00,32.72,32.73,32.56,32.66,46168.0,23.4712,23.4784,23.3564,23.4282,46168.0
2015-12-22 10:30:00,32.66,32.91,32.65,32.91,42107.0,23.4282,23.6075,23.421,23.6075,42107.0
2015-12-22 11:00:00,32.91,32.91,32.81,32.9,44009.0,23.6075,23.6075,23.5358,23.6003,44009.0
2015-12-22 11:30:00,32.91,33.02,32.91,32.96,34337.0,23.6075,23.6864,23.6075,23.6434,34337.0
2015-12-22 12:00:00,32.96,33.04,32.91,32.95,30280.0,23.6434,23.7008,23.6075,23.6362,30280.0
2015-12-22 12:30:00,32.94,33.07,32.94,33.07,28365.0,23.629,23.7223,23.629,23.7223,28365.0
2015-12-22 13:00:00,33.06,33.12,33.04,33.1,38834.0,23.7151,23.7582,23.7008,23.7438,38834.0
2015-12-22 13:30:00,33.09,33.14,33.03,33.13,25104.0,23.7366,23.7725,23.6936,23.7653,25104.0
2015-12-22 14:00:00,33.14,33.24,33.12,33.2,43285.0,23.7725,23.8442,23.7582,23.8155,43285.0
2015-12-22 14:30:00,33.2,33.21,33.11,33.15,35384.0,23.8155,23.8227,23.751,23.7797,35384.0
2015-12-22 15:00:00,33.14,33.29,33.14,33.28,44733.0,23.7725,23.8801,23.7725,23.8729,44733.0
2015-12-22 15:30:00,33.28,33.28,33.09,33.15,144476.0,23.8729,23.8729,23.7366,23.7797,144476.0
2015-12-23 09:30:00,33.4,33.71,33.33,33.7,43782.0,23.959,24.1814,23.9088,24.1742,43782.0
2015-12-23 10:00:00,33.7,33.87,33.69,33.79,56459.0,24.1742,24.2962,24.167,24.2388,56459.0
2015-12-23 10:30:00,33.79,33.9,33.76,33.84,30296.0,24.2388,24.3177,24.2172,24.2746,30296.0
2015-12-23 11:00:00,33.84,34.03,33.83,33.94,45004.0,24.2746,24.4109,24.2675,24.3464,45004.0
2015-12-23 11:30:00,33.94,33.97,33.86,33.95,28152.0,24.3464,24.3679,24.289,24.3535,28152.0
2015-12-23 12:00:00,33.95,33.99,33.93,33.94,27720.0,24.3535,24.3822,24.3392,24.3464,27720.0
2015-12-23 12:30:00,33.93,34.05,33.93,34.0,22692.0,24.3392,24.4253,24.3392,24.3894,22692.0
2015-12-23 13:00:00,34.01,34.02,33.9,33.95,23684.0,24.3966,24.4038,24.3177,24.3535,23684.0
2015-12-23 13:30:00,33.95,33.97,33.87,33.9,33030.0,24.3535,24.3679,24.2962,24.3177,33030.0
2015-12-23 14:00:00,33.89,33.95,33.85,33.93,28717.0,24.3105,24.3535,24.2818,24.3392,28717.0
2015-12-23 14:30:00,33.93,34.06,33.93,34.05,39012.0,24.3392,24.4325,24.3392,24.4253,39012.0
2015-12-23 15:00:00,34.04,34.05,33.97,34.0,31308.0,24.4181,24.4253,24.3679,24.3894,31308.0
2015-12-23 15:30:00,34.0,34.0,33.93,33.96,101934.0,24.3894,24.3894,24.3392,24.3607,101934.0
2015-12-24 09:30:00,33.97,34.1,33.79,33.99,42016.0,24.3679,24.4611,24.2388,24.3822,42016.0
2015-12-24 10:00:00,33.99,33.99,33.85,33.92,41498.0,24.3822,24.3822,24.2818,24.332,41498.0
2015-12-24 10:30:00,33.92,34.06,33.92,34.06,33618.0,24.332,24.4325,24.332,24.4325,33618.0
2015-12-24 11:00:00,34.06,34.11,34.02,34.05,38346.0,24.4325,24.4683,24.4038,24.4253,38346.0
2015-12-24 11:30:00,34.05,34.07,34.02,34.05,32808.0,24.4253,24.4396,24.4038,24.4253,32808.0
2015-12-24 12:00:00,34.05,34.15,34.04,34.14,35786.0,24.4253,24.497,24.4181,24.4898,35786.0
2015-12-24 12:30:00,34.14,34.26,34.1,34.11,54538.0,24.4898,24.5759,24.4611,24.4683,54538.0
2015-12-28 09:30:00,33.97,33.97,33.71,33.76,47152.0,24.3679,24.3679,24.1814,24.2172,47152.0
2015-12-28 10:00:00,33.76,33.83,33.69,33.82,32029.0,24.2172,24.2675,24.167,24.2603,32029.0
2015-12-28 10:30:00,33.82,33.85,33.74,33.84,29151.0,24.2603,24.2818,24.2029,24.2746,29151.0
2015-12-28 11:00:00,33.84,34.13,33.84,33.97,60727.0,24.2746,24.4827,24.2746,24.3679,60727.0
2015-12-28 11:30:00,33.98,34.02,33.94,34.0,31264.0,24.3751,24.4038,24.3464,24.3894,31264.0
2015-12-28 12:00:00,34.01,34.07,34.0,34.06,20111.0,24.3966,24.4396,24.3894,24.4325,20111.0
2015-12-28 12:30:00,34.05,34.05,33.99,34.01,21505.0,24.4253,24.4253,24.3822,24.3966,21505.0
2015-12-28 13:00:00,34.02,34.16,34.01,34.12,30726.0,24.4038,24.5042,24.3966,24.4755,30726.0
2015-12-28 13:30:00,34.13,34.14,34.04,34.08,32161.0,24.4827,24.4898,24.4181,24.4468,32161.0
2015-12-28 14:00:00,34.07,34.11,34.04,34.09,27564.0,24.4396,24.4683,24.4181,24.454,27564.0
2015-12-28 14:30:00,34.09,34.11,34.07,34.09,16511.0,24.454,24.4683,24.4396,24.454,16511.0
2015-12-28 15:00:00,34.08,34.14,34.07,34.12,32988.0,24.4468,24.4898,24.4396,24.4755,32988.0
2015-12-28 15:30:00,34.11,34.12,34.03,34.08,74043.0,24.4683,24.4755,24.4109,24.4468,74043.0
2015-12-29 09:30:00,34.26,34.59,34.26,34.48,57396.0,24.5759,24.8126,24.5759,24.7337,57396.0
2015-12-29 10:00:00,34.49,34.52,34.37,34.41,26353.0,24.7409,24.7624,24.6548,24.6835,26353.0
2015-12-29 10:30:00,34.41,34.43,34.33,34.4,36754.0,24.6835,24.6979,24.6261,24.6763,36754.0
2015-12-29 11:00:00,34.4,34.53,34.4,34.52,52451.0,24.6763,24.7696,24.6763,24.7624,52451.0
2015-12-29 11:30:00,34.52,34.52,34.4,34.41,27806.0,24.7624,24.7624,24.6763,24.6835,27806.0
2015-12-29 12:00:00,34.4,34.45,34.4,34.45,25222.0,24.6763,24.7122,24.6763,24.7122,25222.0
2015-12-29 12:30:00,34.45,34.45,34.33,34.37,27044.0,24.7122,24.7122,24.6261,24.6548,27044.0
2015-12-29 13:00:00,34.38,34.47,34.35,34.41,42762.0,24.662,24.7266,24.6405,24.6835,42762.0
2015-12-29 13:30:00,34.42,34.43,34.34,34.39,18421.0,24.6907,24.6979,24.6333,24.6692,18421.0
2015-12-29 14:00:00,34.38,34.38,34.27,34.31,29191.0,24.662,24.662,24.5831,24.6118,29191.0
2015-12-29 14:30:00,34.3,34.35,34.26,34.34,35378.0,24.6046,24.6405,24.5759,24.6333,35378.0
2015-12-29 15:00:00,34.35,34.37,34.32,34.37,29989.0,24.6405,24.6548,24.619,24.6548,29989.0
2015-12-29 15:30:00,34.37,34.47,34.35,34.43,91654.0,24.6548,24.7266,24.6405,24.6979,91654.0
2015-12-30 09:30:00,34.35,34.48,34.13,34.39,31513.0,24.6405,24.7337,24.4827,24.6692,31513.0
2015-12-30 10:00:00,34.41,34.51,34.35,34.37,22376.0,24.6835,24.7553,24.6405,24.6548,22376.0
2015-12-30 10:30:00,34.38,34.53,34.37,34.47,22777.0,24.662,24.7696,24.6548,24.7266,22777.0
2015-12-30 11:00:00,34.48,34.56,34.45,34.47,28012.0,24.7337,24.7911,24.7122,24.7266,28012.0
2015-12-30 11:30:00,34.47,34.47,34.39,34.42,17572.0,24.7266,24.7266,24.6692,24.6907,17572.0
2015-12-30 12:00:00,34.43,34.49,34.37,34.41,18173.0,24.6979,24.7409,24.6548,24.6835,18173.0
2015-12-30 12:30:00,34.41,34.43,34.38,34.43,16455.0,24.6835,24.6979,24.662,24.6979,16455.0
2015-12-30 13:00:00,34.43,34.45,34.35,34.37,16885.0,24.6979,24.7122,24.6405,24.6548,16885.0
2015-12-30 13:30:00,34.39,34.44,34.34,34.4,10895.0,24.6692,24.705,24.6333,24.6763,10895.0
2015-12-30 14:00:00,34.41,34.43,34.39,34.42,16071.0,24.6835,24.6979,24.6692,24.6907,16071.0
2015-12-30 14:30:00,34.43,34.43,34.36,34.39,21434.0,24.6979,24.6979,24.6477,24.6692,21434.0
2015-12-30 15:00:00,34.37,34.41,34.36,34.4,15688.0,24.6548,24.6835,24.6477,24.6763,15688.0
2015-12-30 15:30:00,34.39,34.39,34.26,34.26,76457.0,24.6692,24.6692,24.5759,24.5759,76457.0
2015-12-31 09:30:00,34.24,34.27,33.91,33.97,48759.0,24.5616,24.5831,24.3248,24.3679,48759.0
2015-12-31 10:00:00,33.96,34.11,33.91,33.98,27578.0,24.3607,24.4683,24.3248,24.3751,27578.0
2015-12-31 10:30:00,33.98,33.99,33.82,33.83,32720.0,24.3751,24.3822,24.2603,24.2675,32720.0
2015-12-31 11:00:00,33.84,33.87,33.63,33.63,35096.0,24.2746,24.2962,24.124,24.124,35096.0
2015-12-31 11:30:00,33.62,33.84,33.6,33.84,39617.0,24.1168,24.2746,24.1025,24.2746,39617.0
2015-12-31 12:00:00,33.84,33.97,33.81,33.89,22831.0,24.2746,24.3679,24.2531,24.3105,22831.0
2015-12-31 12:30:00,33.89,34.01,33.87,34.01,18894.0,24.3105,24.3966,24.2962,24.3966,18894.0
2015-12-31 13:00:00,34.01,34.11,33.91,34.11,21880.0,24.3966,24.4683,24.3248,24.4683,21880.0
2015-12-31 13:30:00,34.1,34.15,34.05,34.12,23693.0,24.4611,24.497,24.4253,24.4755,23693.0
2015-12-31 14:00:00,34.13,34.19,34.08,34.11,27797.0,24.4827,24.5257,24.4468,24.4683,27797.0
2015-12-31 14:30:00,34.1,34.12,34.05,34.08,16775.0,24.4611,24.4755,24.4253,24.4468,16775.0
2015-12-31 15:00:00,34.08,34.11,33.96,33.97,47725.0,24.4468,24.4683,24.3607,24.3679,47725.0
2015-12-31 15:30:00,33.98,34.01,33.76,33.76,204760.0,24.3751,24.3966,24.2172,24.2172,204760.0
2016-01-04 09:30:00,33.86,33.9,33.59,33.88,97865.0,24.289,24.3177,24.0953,24.3033,97865.0
2016-01-04 10:00:00,33.83,33.94,33.71,33.82,62141.0,24.2675,24.3464,24.1814,24.2603,62141.0
2016-01-04 10:30:00,33.81,34.03,33.8,34.0,107636.0,24.2531,24.4109,24.2459,24.3894,107636.0
2016-01-04 11:00:00,34.0,34.02,33.88,34.02,77328.0,24.3894,24.4038,24.3033,24.4038,77328.0
2016-01-04 11:30:00,34.02,34.24,34.01,34.17,43422.0,24.4038,24.5616,24.3966,24.5114,43422.0
2016-01-04 12:00:00,34.17,34.32,34.12,34.3,50315.0,24.5114,24.619,24.4755,24.6046,50315.0
2016-01-04 12:30:00,34.28,34.37,34.26,34.31,50297.0,24.5903,24.6548,24.5759,24.6118,50297.0
2016-01-04 13:00:00,34.3,34.31,34.14,34.19,38675.0,24.6046,24.6118,24.4898,24.5257,38675.0
2016-01-04 13:30:00,34.19,34.21,34.0,34.0,32046.0,24.5257,24.5401,24.3894,24.3894,32046.0
2016-01-04 14:00:00,34.01,34.03,33.9,33.9,46570.0,24.3966,24.4109,24.3177,24.3177,46570.0
2016-01-04 14:30:00,33.89,33.92,33.72,33.74,122478.0,24.3105,24.332,24.1886,24.2029,122478.0
2016-01-04 15:00:00,33.75,33.75,33.65,33.68,58802.0,24.2101,24.2101,24.1383,24.1599,58802.0
2016-01-04 15:30:00,33.68,33.87,33.65,33.87,141719.0,24.1599,24.2962,24.1383,24.2962,141719.0
2016-01-05 09:30:00,33.74,33.99,33.42,33.47,59257.0,24.2029,24.3822,23.9734,24.0092,59257.0
2016-01-05 10:00:00,33.46,33.52,33.28,33.29,67898.0,24.002,24.0451,23.8729,23.8801,67898.0
2016-01-05 10:30:00,33.29,33.59,33.29,33.56,67642.0,23.8801,24.0953,23.8801,24.0738,67642.0
2016-01-05 11:00:00,33.56,33.8,33.55,33.79,100372.0,24.0738,24.2459,24.0666,24.2388,100372.0
2016-01-05 11:30:00,33.79,33.89,33.74,33.88,64651.0,24.2388,24.3105,24.2029,24.3033,64651.0
2016-01-05 12:00:00,33.89,33.89,33.79,33.87,60186.0,24.3105,24.3105,24.2388,24.2962,60186.0
2016-01-05 12:30:00,33.87,33.94,33.87,33.91,30432.0,24.2962,24.3464,24.2962,24.3248,30432.0
2016-01-05 13:00:00,33.91,33.98,33.89,33.96,41412.0,24.3248,24.3751,24.3105,24.3607,41412.0
2016-01-05 13:30:00,33.96,34.14,33.96,34.13,62718.0,24.3607,24.4898,24.3607,24.4827,62718.0
2016-01-05 14:00:00,34.13,34.15,34.09,34.11,88701.0,24.4827,24.497,24.454,24.4683,88701.0
2016-01-05 14:30:00,34.12,34.22,34.1,34.16,73240.0,24.4755,24.5472,24.4611,24.5042,73240.0
2016-01-05 15:00:00,34.16,34.17,34.11,34.16,85253.0,24.5042,24.5114,24.4683,24.5042,85253.0
2016-01-05 15:30:00,34.15,34.18,34.07,34.09,185261.0,24.497,24.5185,24.4396,24.454,185261.0
2016-01-06 09:30:00,33.78,33.92,33.66,33.89,51386.0,24.2316,24.332,24.1455,24.3105,51386.0
2016-01-06 10:00:00,33.91,34.14,33.9,34.11,31044.0,24.3248,24.4898,24.3177,24.4683,31044.0
2016-01-06 10:30:00,34.09,34.09,33.94,33.95,36559.0,24.454,24.454,24.3464,24.3535,36559.0
2016-01-06 11:00:00,33.96,34.15,33.96,34.1,22277.0,24.3607,24.497,24.3607,24.4611,22277.0
2016-01-06 11:30:00,34.12,34.16,34.06,34.07,51057.0,24.4755,24.5042,24.4325,24.4396,51057.0
2016-01-06 12:00:00,34.07,34.12,33.99,34.11,26293.0,24.4396,24.4755,24.3822,24.4683,26293.0
2016-01-06 12:30:00,34.1,34.18,34.06,34.15,26613.0,24.4611,24.5185,24.4325,24.497,26613.0
2016-01-06 13:00:00,34.14,34.14,34.0,34.06,21935.0,24.4898,24.4898,24.3894,24.4325,21935.0
2016-01-06 13:30:00,34.04,34.07,34.0,34.04,15894.0,24.4181,24.4396,24.3894,24.4181,15894.0
2016-01-06 14:00:00,34.03,34.1,33.98,33.99,26766.0,24.4109,24.4611,24.3751,24.3822,26766.0
2016-01-06 14:30:00,34.0,34.01,33.87,33.88,43904.0,24.3894,24.3966,24.2962,24.3033,43904.0
2016-01-06 15:00:00,33.89,33.99,33.85,33.96,39940.0,24.3105,24.3822,24.2818,24.3607,39940.0
2016-01-06 15:30:00,33.97,34.03,33.93,34.03,77659.0,24.3679,24.4109,24.3392,24.4109,77659.0
2016-01-07 09:30:00,33.41,33.76,33.41,33.65,27961.0,23.9662,24.2172,23.9662,24.1383,27961.0
2016-01-07 10:00:00,33.63,33.64,33.47,33.49,42082.0,24.124,24.1312,24.0092,24.0236,42082.0
2016-01-07 10:30:00,33.48,33.56,33.4,33.55,35372.0,24.0164,24.0738,23.959,24.0666,35372.0
2016-01-07 11:00:00,33.54,33.56,33.45,33.54,34719.0,24.0594,24.0738,23.9949,24.0594,34719.0
2016-01-07 11:30:00,33.54,33.6,33.51,33.51,24303.0,24.0594,24.1025,24.0379,24.0379,24303.0
2016-01-07 12:00:00,33.5,33.53,33.46,33.47,24147.0,24.0307,24.0523,24.002,24.0092,24147.0
2016-01-07 12:30:00,33.48,33.5,33.25,33.26,33137.0,24.0164,24.0307,23.8514,23.8586,33137.0
2016-01-07 13:00:00,33.26,33.28,33.12,33.2,49803.0,23.8586,23.8729,23.7582,23.8155,49803.0
2016-01-07 13:30:00,33.2,33.28,33.17,33.28,23484.0,23.8155,23.8729,23.794,23.8729,23484.0
2016-01-07 14:00:00,33.27,33.38,33.25,33.31,51600.0,23.8658,23.9447,23.8514,23.8944,51600.0
2016-01-07 14:30:00,33.31,33.37,33.29,33.29,25549.0,23.8944,23.9375,23.8801,23.8801,25549.0
2016-01-07 15:00:00,33.29,33.32,33.19,33.19,45576.0,23.8801,23.9016,23.8084,23.8084,45576.0
2016-01-07 15:30:00,33.19,33.37,33.18,33.26,137567.0,23.8084,23.9375,23.8012,23.8586,137567.0
2016-01-08 09:30:00,33.17,33.41,33.1,33.29,47360.0,23.794,23.9662,23.7438,23.8801,47360.0
2016-01-08 10:00:00,33.27,33.27,33.05,33.15,45017.0,23.8658,23.8658,23.7079,23.7797,45017.0
2016-01-08 10:30:00,33.16,33.22,33.07,33.14,38402.0,23.7868,23.8299,23.7223,23.7725,38402.0
2016-01-08 11:00:00,33.15,33.4,33.14,33.35,73588.0,23.7797,23.959,23.7725,23.9231,73588.0
2016-01-08 11:30:00,33.36,33.56,33.3,33.55,82395.0,23.9303,24.0738,23.8873,24.0666,82395.0
2016-01-08 12:00:00,33.55,33.65,33.5,33.62,37204.0,24.0666,24.1383,24.0307,24.1168,37204.0
2016-01-08 12:30:00,33.62,33.68,33.6,33.61,35097.0,24.1168,24.1599,24.1025,24.1096,35097.0
2016-01-08 13:00:00,33.61,33.61,33.56,33.57,34433.0,24.1096,24.1096,24.0738,24.081,34433.0
2016-01-08 13:30:00,33.57,33.61,33.55,33.58,26558.0,24.081,24.1096,24.0666,24.0881,26558.0
2016-01-08 14:00:00,33.58,33.64,33.55,33.57,38191.0,24.0881,24.1312,24.0666,24.081,38191.0
2016-01-08 14:30:00,33.57,33.6,33.52,33.58,44087.0,24.081,24.1025,24.0451,24.0881,44087.0
2016-01-08 15:00:00,33.58,33.67,33.56,33.63,87098.0,24.0881,24.1527,24.0738,24.124,87098.0
2016-01-08 15:30:00,33.62,33.62,33.32,33.42,207599.0,24.1168,24.1168,23.9016,23.9734,207599.0
2016-01-11 09:30:00,33.43,33.74,33.18,33.57,57455.0,23.9805,24.2029,23.8012,24.081,57455.0
2016-01-11 10:00:00,33.57,33.63,33.5,33.63,49889.0,24.081,24.124,24.0307,24.124,49889.0
2016-01-11 10:30:00,33.64,33.74,33.57,33.6,33857.0,24.1312,24.2029,24.081,24.1025,33857.0
2016-01-11 11:00:00,33.58,33.7,33.47,33.7,39042.0,24.0881,24.1742,24.0092,24.1742,39042.0
2016-01-11 11:30:00,33.7,33.72,33.63,33.67,58966.0,24.1742,24.1886,24.124,24.1527,58966.0
2016-01-11 12:00:00,33.68,33.69,33.59,33.64,35096.0,24.1599,24.167,24.0953,24.1312,35096.0
2016-01-11 12:30:00,33.63,33.68,33.51,33.52,40644.0,24.124,24.1599,24.0379,24.0451,40644.0
2016-01-11 13:00:00,33.52,33.63,33.51,33.53,40697.0,24.0451,24.124,24.0379,24.0523,40697.0
2016-01-11 13:30:00,33.53,33.58,33.37,33.43,44622.0,24.0523,24.0881,23.9375,23.9805,44622.0
2016-01-11 14:00:00,33.43,33.52,33.42,33.43,61807.0,23.9805,24.0451,23.9734,23.9805,61807.0
2016-01-11 14:30:00,33.43,33.47,33.35,33.47,67518.0,23.9805,24.0092,23.9231,24.0092,67518.0
2016-01-11 15:00:00,33.47,33.61,33.41,33.58,72573.0,24.0092,24.1096,23.9662,24.0881,72573.0
2016-01-11 15:30:00,33.58,33.76,33.57,33.62,215634.0,24.0881,24.2172,24.081,24.1168,215634.0
2016-01-12 09:30:00,33.81,33.87,33.31,33.39,77427.0,24.2531,24.2962,23.8944,23.9518,77427.0
2016-01-12 10:00:00,33.38,33.38,33.1,33.16,41581.0,23.9447,23.9447,23.7438,23.7868,41581.0
2016-01-12 10:30:00,33.16,33.28,33.13,33.23,68977.0,23.7868,23.8729,23.7653,23.8371,68977.0
2016-01-12 11:00:00,33.23,33.39,33.16,33.28,86132.0,23.8371,23.9518,23.7868,23.8729,86132.0
2016-01-12 11:30:00,33.28,33.29,33.15,33.15,74025.0,23.8729,23.8801,23.7797,23.7797,74025.0
2016-01-12 12:00:00,33.14,33.18,33.03,33.06,50211.0,23.7725,23.8012,23.6936,23.7151,50211.0
2016-01-12 12:30:00,33.05,33.09,32.9,32.91,43489.0,23.7079,23.7366,23.6003,23.6075,43489.0
2016-01-12 13:00:00,32.91,33.05,32.91,32.98,46649.0,23.6075,23.7079,23.6075,23.6577,46649.0
2016-01-12 13:30:00,32.98,33.12,32.98,33.03,31402.0,23.6577,23.7582,23.6577,23.6936,31402.0
2016-01-12 14:00:00,33.03,33.07,32.94,33.01,51835.0,23.6936,23.7223,23.629,23.6792,51835.0
2016-01-12 14:30:00,33.01,33.2,33.01,33.15,72575.0,23.6792,23.8155,23.6792,23.7797,72575.0
2016-01-12 15:00:00,33.15,33.32,33.11,33.26,105807.0,23.7797,23.9016,23.751,23.8586,105807.0
2016-01-12 15:30:00,33.25,33.33,33.21,33.29,211289.0,23.8514,23.9088,23.8227,23.8801,211289.0
2016-01-13 09:30:00,33.31,33.48,33.18,33.44,88435.0,23.8944,24.0164,23.8012,23.9877,88435.0
2016-01-13 10:00:00,33.44,33.46,33.26,33.37,44933.0,23.9877,24.002,23.8586,23.9375,44933.0
2016-01-13 10:30:00,33.36,33.36,33.2,33.3,66054.0,23.9303,23.9303,23.8155,23.8873,66054.0
2016-01-13 11:00:00,33.31,33.47,33.3,33.43,61489.0,23.8944,24.0092,23.8873,23.9805,61489.0
2016-01-13 11:30:00,33.44,33.45,33.17,33.23,22264.0,23.9877,23.9949,23.794,23.8371,22264.0
2016-01-13 12:00:00,33.24,33.28,33.17,33.25,28541.0,23.8442,23.8729,23.794,23.8514,28541.0
2016-01-13 12:30:00,33.26,33.26,33.05,33.06,16718.0,23.8586,23.8586,23.7079,23.7151,16718.0
2016-01-13 13:00:00,33.06,33.15,32.98,33.0,36985.0,23.7151,23.7797,23.6577,23.6721,36985.0
2016-01-13 13:30:00,33.0,33.1,32.97,33.0,33618.0,23.6721,23.7438,23.6506,23.6721,33618.0
2016-01-13 14:00:00,33.0,33.07,32.87,32.94,30814.0,23.6721,23.7223,23.5788,23.629,30814.0
2016-01-13 14:30:00,32.93,32.93,32.79,32.87,59053.0,23.6219,23.6219,23.5214,23.5788,59053.0
2016-01-13 15:00:00,32.88,33.01,32.85,32.97,58041.0,23.586,23.6792,23.5645,23.6506,58041.0
2016-01-13 15:30:00,32.98,33.01,32.84,32.89,168045.0,23.6577,23.6792,23.5573,23.5932,168045.0
2016-01-14 09:30:00,32.9,33.34,32.9,33.26,76427.0,23.6003,23.916,23.6003,23.8586,76427.0
2016-01-14 10:00:00,33.26,33.29,33.14,33.22,135538.0,23.8586,23.8801,23.7725,23.8299,135538.0
2016-01-14 10:30:00,33.22,33.51,33.2,33.51,59973.0,23.8299,24.0379,23.8155,24.0379,59973.0
2016-01-14 11:00:00,33.52,33.84,33.49,33.83,103320.0,24.0451,24.2746,24.0236,24.2675,103320.0
2016-01-14 11:30:00,33.83,33.83,33.64,33.75,50754.0,24.2675,24.2675,24.1312,24.2101,50754.0
2016-01-14 12:00:00,33.76,33.8,33.59,33.69,31482.0,24.2172,24.2459,24.0953,24.167,31482.0
2016-01-14 12:30:00,33.69,33.86,33.69,33.8,49037.0,24.167,24.289,24.167,24.2459,49037.0
2016-01-14 13:00:00,33.79,33.93,33.79,33.93,56213.0,24.2388,24.3392,24.2388,24.3392,56213.0
2016-01-14 13:30:00,33.92,33.98,33.9,33.94,54049.0,24.332,24.3751,24.3177,24.3464,54049.0
2016-01-14 14:00:00,33.94,34.01,33.89,34.0,96213.0,24.3464,24.3966,24.3105,24.3894,96213.0
2016-01-14 14:30:00,34.0,34.2,34.0,34.18,60240.0,24.3894,24.5329,24.3894,24.5185,60240.0
2016-01-14 15:00:00,34.19,34.27,34.15,34.19,79701.0,24.5257,24.5831,24.497,24.5257,79701.0
2016-01-14 15:30:00,34.18,34.26,34.03,34.05,194917.0,24.5185,24.5759,24.4109,24.4253,194917.0
2016-01-15 09:30:00,33.07,33.44,33.07,33.31,75124.0,23.7223,23.9877,23.7223,23.8944,75124.0
2016-01-15 10:00:00,33.31,33.41,33.09,33.37,87022.0,23.8944,23.9662,23.7366,23.9375,87022.0
2016-01-15 10:30:00,33.37,33.4,33.24,33.27,89262.0,23.9375,23.959,23.8442,23.8658,89262.0
2016-01-15 11:00:00,33.27,33.29,33.03,33.07,60741.0,23.8658,23.8801,23.6936,23.7223,60741.0
2016-01-15 11:30:00,33.07,33.15,32.97,33.13,78896.0,23.7223,23.7797,23.6506,23.7653,78896.0
2016-01-15 12:00:00,33.12,33.12,32.99,33.03,54694.0,23.7582,23.7582,23.6649,23.6936,54694.0
2016-01-15 12:30:00,33.02,33.05,32.88,32.92,46208.0,23.6864,23.7079,23.586,23.6147,46208.0
2016-01-15 13:00:00,32.94,33.06,32.88,32.88,58870.0,23.629,23.7151,23.586,23.586,58870.0
2016-01-15 13:30:00,32.88,33.01,32.8,32.83,47553.0,23.586,23.6792,23.5286,23.5501,47553.0
2016-01-15 14:00:00,32.84,33.08,32.84,33.04,57880.0,23.5573,23.7295,23.5573,23.7008,57880.0
2016-01-15 14:30:00,33.04,33.34,33.01,33.34,80251.0,23.7008,23.916,23.6792,23.916,80251.0
2016-01-15 15:00:00,33.34,33.38,33.17,33.25,67822.0,23.916,23.9447,23.794,23.8514,67822.0
2016-01-15 15:30:00,33.25,33.33,33.16,33.27,164071.0,23.8514,23.9088,23.7868,23.8658,164071.0
2016-01-19 09:30:00,33.51,33.55,33.22,33.5,52611.0,24.0379,24.0666,23.8299,24.0307,52611.0
2016-01-19 10:00:00,33.5,33.65,33.35,33.64,46166.0,24.0307,24.1383,23.9231,24.1312,46166.0
2016-01-19 10:30:00,33.63,33.65,33.29,33.31,43084.0,24.124,24.1383,23.8801,23.8944,43084.0
2016-01-19 11:00:00,33.31,33.53,33.3,33.43,45864.0,23.8944,24.0523,23.8873,23.9805,45864.0
2016-01-19 11:30:00,33.44,33.53,33.41,33.5,30156.0,23.9877,24.0523,23.9662,24.0307,30156.0
2016-01-19 12:00:00,33.51,33.53,33.31,33.37,31431.0,24.0379,24.0523,23.8944,23.9375,31431.0
2016-01-19 12:30:00,33.37,33.43,33.32,33.34,54110.0,23.9375,23.9805,23.9016,23.916,54110.0
2016-01-19 13:00:00,33.34,33.47,33.33,33.34,34559.0,23.916,24.0092,23.9088,23.916,34559.0
2016-01-19 13:30:00,33.34,33.34,33.13,33.14,36027.0,23.916,23.916,23.7653,23.7725,36027.0
2016-01-19 14:00:00,33.14,33.19,33.02,33.06,39679.0,23.7725,23.8084,23.6864,23.7151,39679.0
2016-01-19 14:30:00,33.06,33.14,32.91,32.96,60310.0,23.7151,23.7725,23.6075,23.6434,60310.0
2016-01-19 15:00:00,32.96,33.14,32.94,33.14,50335.0,23.6434,23.7725,23.629,23.7725,50335.0
2016-01-19 15:30:00,33.14,33.29,33.13,33.13,148665.0,23.7725,23.8801,23.7653,23.7653,148665.0
2016-01-20 09:30:00,32.84,33.14,32.77,32.94,95307.0,23.5573,23.7725,23.5071,23.629,95307.0
2016-01-20 10:00:00,32.95,32.98,32.64,32.71,83321.0,23.6362,23.6577,23.4138,23.464,83321.0
2016-01-20 10:30:00,32.7,32.7,32.33,32.33,40435.0,23.4569,23.4569,23.1915,23.1915,40435.0
2016-01-20 11:00:00,32.34,32.44,32.15,32.15,83283.0,23.1986,23.2704,23.0623,23.0623,83283.0
2016-01-20 11:30:00,32.18,32.2,32.01,32.04,39700.0,23.0839,23.0982,22.9619,22.9834,39700.0
2016-01-20 12:00:00,32.03,32.08,31.73,31.74,66789.0,22.9763,23.0121,22.7611,22.7682,66789.0
2016-01-20 12:30:00,31.74,31.83,31.59,31.79,56381.0,22.7682,22.8328,22.6606,22.8041,56381.0
2016-01-20 13:00:00,31.8,31.87,31.66,31.75,40563.0,22.8113,22.8615,22.7108,22.7754,40563.0
2016-01-20 13:30:00,31.74,31.94,31.73,31.86,49458.0,22.7682,22.9117,22.7611,22.8543,49458.0
2016-01-20 14:00:00,31.84,31.9,31.71,31.89,81413.0,22.84,22.883,22.7467,22.8758,81413.0
2016-01-20 14:30:00,31.9,31.92,31.83,31.9,76649.0,22.883,22.8974,22.8328,22.883,76649.0
2016-01-20 15:00:00,31.9,32.3,31.87,32.28,100854.0,22.883,23.1699,22.8615,23.1556,100854.0
2016-01-20 15:30:00,32.28,32.28,31.99,32.01,242297.0,23.1556,23.1556,22.9476,22.9619,242297.0
2016-01-21 09:30:00,32.03,32.21,31.82,31.82,56437.0,22.9763,23.1054,22.8256,22.8256,56437.0
2016-01-21 10:00:00,31.85,32.17,31.84,31.96,72198.0,22.8471,23.0767,22.84,22.926,72198.0
2016-01-21 10:30:00,31.97,32.13,31.94,31.95,50528.0,22.9332,23.048,22.9117,22.9189,50528.0
2016-01-21 11:00:00,31.97,32.2,31.88,32.15,48462.0,22.9332,23.0982,22.8687,23.0623,48462.0
2016-01-21 11:30:00,32.17,32.29,32.03,32.26,36566.0,23.0767,23.1628,22.9763,23.1412,36566.0
2016-01-21 12:00:00,32.27,32.45,32.27,32.42,46053.0,23.1484,23.2775,23.1484,23.256,46053.0
2016-01-21 12:30:00,32.44,32.45,32.3,32.36,35609.0,23.2704,23.2775,23.1699,23.213,35609.0
2016-01-21 13:00:00,32.36,32.41,32.12,32.14,43422.0,23.213,23.2488,23.0408,23.0552,43422.0
2016-01-21 13:30:00,32.14,32.23,32.08,32.16,37370.0,23.0552,23.1197,23.0121,23.0695,37370.0
2016-01-21 14:00:00,32.16,32.18,31.86,31.96,51733.0,23.0695,23.0839,22.8543,22.926,51733.0
2016-01-21 14:30:00,31.95,32.13,31.95,32.13,59499.0,22.9189,23.048,22.9189,23.048,59499.0
2016-01-21 15:00:00,32.12,32.14,32.0,32.04,61753.0,23.0408,23.0552,22.9547,22.9834,61753.0
2016-01-21 15:30:00,32.05,32.21,32.05,32.06,169319.0,22.9906,23.1054,22.9906,22.9978,169319.0
2016-01-22 09:30:00,32.36,32.57,32.28,32.51,41199.0,23.213,23.3636,23.1556,23.3206,41199.0
2016-01-22 10:00:00,32.53,32.72,32.52,32.68,55365.0,23.3349,23.4712,23.3278,23.4425,55365.0
2016-01-22 10:30:00,32.68,32.75,32.58,32.61,48205.0,23.4425,23.4927,23.3708,23.3923,48205.0
2016-01-22 11:00:00,32.61,32.67,32.51,32.6,44642.0,23.3923,23.4354,23.3206,23.3851,44642.0
2016-01-22 11:30:00,32.59,32.68,32.51,32.68,36685.0,23.378,23.4425,23.3206,23.4425,36685.0
2016-01-22 12:00:00,32.68,32.79,32.68,32.77,34639.0,23.4425,23.5214,23.4425,23.5071,34639.0
2016-01-22 12:30:00,32.76,32.83,32.73,32.83,33405.0,23.4999,23.5501,23.4784,23.5501,33405.0
2016-01-22 13:00:00,32.82,32.9,32.79,32.87,31544.0,23.543,23.6003,23.5214,23.5788,31544.0
2016-01-22 13:30:00,32.88,33.01,32.84,32.99,45973.0,23.586,23.6792,23.5573,23.6649,45973.0
2016-01-22 14:00:00,33.0,33.03,32.91,32.91,31953.0,23.6721,23.6936,23.6075,23.6075,31953.0
2016-01-22 14:30:00,32.9,32.91,32.83,32.9,39125.0,23.6003,23.6075,23.5501,23.6003,39125.0
2016-01-22 15:00:00,32.9,33.07,32.83,33.04,61723.0,23.6003,23.7223,23.5501,23.7008,61723.0
2016-01-22 15:30:00,33.03,33.12,32.94,33.09,166945.0,23.6936,23.7582,23.629,23.7366,166945.0
2016-01-25 09:30:00,32.96,32.99,32.64,32.9,57041.0,23.6434,23.6649,23.4138,23.6003,57041.0
2016-01-25 10:00:00,32.9,32.91,32.56,32.57,52773.0,23.6003,23.6075,23.3564,23.3636,52773.0
2016-01-25 10:30:00,32.56,32.56,32.33,32.42,48346.0,23.3564,23.3564,23.1915,23.256,48346.0
2016-01-25 11:00:00,32.42,32.42,32.25,32.3,61551.0,23.256,23.256,23.1341,23.1699,61551.0
2016-01-25 11:30:00,32.31,32.38,32.21,32.3,77213.0,23.1771,23.2273,23.1054,23.1699,77213.0
2016-01-25 12:00:00,32.3,32.48,32.29,32.46,57808.0,23.1699,23.2991,23.1628,23.2847,57808.0
2016-01-25 12:30:00,32.45,32.58,32.44,32.49,62283.0,23.2775,23.3708,23.2704,23.3062,62283.0
2016-01-25 13:00:00,32.5,32.6,32.42,32.48,34334.0,23.3134,23.3851,23.256,23.2991,34334.0
2016-01-25 13:30:00,32.48,32.52,32.39,32.39,56715.0,23.2991,23.3278,23.2345,23.2345,56715.0
2016-01-25 14:00:00,32.39,32.4,32.27,32.32,46685.0,23.2345,23.2417,23.1484,23.1843,46685.0
2016-01-25 14:30:00,32.32,32.32,32.17,32.17,63170.0,23.1843,23.1843,23.0767,23.0767,63170.0
2016-01-25 15:00:00,32.16,32.25,32.16,32.19,55005.0,23.0695,23.1341,23.0695,23.091,55005.0
2016-01-25 15:30:00,32.19,32.29,32.12,32.29,152077.0,23.091,23.1628,23.0408,23.1628,152077.0
2016-01-26 09:30:00,32.49,32.94,32.44,32.81,65193.0,23.3062,23.629,23.2704,23.5358,65193.0
2016-01-26 10:00:00,32.81,32.94,32.76,32.77,67069.0,23.5358,23.629,23.4999,23.5071,67069.0
2016-01-26 10:30:00,32.77,32.86,32.73,32.76,34064.0,23.5071,23.5716,23.4784,23.4999,34064.0
2016-01-26 11:00:00,32.77,32.82,32.72,32.78,43502.0,23.5071,23.543,23.4712,23.5143,43502.0
2016-01-26 11:30:00,32.78,32.81,32.71,32.71,33928.0,23.5143,23.5358,23.464,23.464,33928.0
2016-01-26 12:00:00,32.72,32.83,32.7,32.75,47431.0,23.4712,23.5501,23.4569,23.4927,47431.0
2016-01-26 12:30:00,32.75,32.84,32.75,32.81,14810.0,23.4927,23.5573,23.4927,23.5358,14810.0
2016-01-26 13:00:00,32.81,32.81,32.72,32.75,35191.0,23.5358,23.5358,23.4712,23.4927,35191.0
2016-01-26 13:30:00,32.74,32.8,32.7,32.8,55414.0,23.4856,23.5286,23.4569,23.5286,55414.0
2016-01-26 14:00:00,32.79,32.79,32.64,32.64,35920.0,23.5214,23.5214,23.4138,23.4138,35920.0
2016-01-26 14:30:00,32.65,32.69,32.57,32.68,51239.0,23.421,23.4497,23.3636,23.4425,51239.0
2016-01-26 15:00:00,32.68,32.74,32.62,32.74,52525.0,23.4425,23.4856,23.3995,23.4856,52525.0
2016-01-26 15:30:00,32.74,32.76,32.69,32.74,257245.0,23.4856,23.4999,23.4497,23.4856,257245.0
2016-01-27 09:30:00,32.73,32.88,32.52,32.73,59353.0,23.4784,23.586,23.3278,23.4784,59353.0
2016-01-27 10:00:00,32.74,32.75,32.52,32.53,37153.0,23.4856,23.4927,23.3278,23.3349,37153.0
2016-01-27 10:30:00,32.54,32.72,32.53,32.61,25192.0,23.3421,23.4712,23.3349,23.3923,25192.0
2016-01-27 11:00:00,32.63,32.69,32.58,32.66,33134.0,23.4067,23.4497,23.3708,23.4282,33134.0
2016-01-27 11:30:00,32.68,32.81,32.65,32.77,37880.0,23.4425,23.5358,23.421,23.5071,37880.0
2016-01-27 12:00:00,32.76,32.84,32.7,32.75,35941.0,23.4999,23.5573,23.4569,23.4927,35941.0
2016-01-27 12:30:00,32.75,32.78,32.69,32.71,30516.0,23.4927,23.5143,23.4497,23.464,30516.0
2016-01-27 13:00:00,32.72,32.79,32.69,32.73,25014.0,23.4712,23.5214,23.4497,23.4784,25014.0
2016-01-27 13:30:00,32.74,32.83,32.74,32.79,24977.0,23.4856,23.5501,23.4856,23.5214,24977.0
2016-01-27 14:00:00,32.8,32.84,32.65,32.69,44708.0,23.5286,23.5573,23.421,23.4497,44708.0
2016-01-27 14:30:00,32.68,32.74,32.6,32.61,60881.0,23.4425,23.4856,23.3851,23.3923,60881.0
2016-01-27 15:00:00,32.62,32.62,32.32,32.47,52710.0,23.3995,23.3995,23.1843,23.2919,52710.0
2016-01-27 15:30:00,32.47,32.63,32.47,32.6,88027.0,23.2919,23.4067,23.2919,23.3851,88027.0
2016-01-28 09:30:00,32.95,33.25,32.73,33.17,44234.0,23.6362,23.8514,23.4784,23.794,44234.0
2016-01-28 10:00:00,33.18,33.21,32.98,32.98,32975.0,23.8012,23.8227,23.6577,23.6577,32975.0
2016-01-28 10:30:00,32.97,33.05,32.82,33.01,36659.0,23.6506,23.7079,23.543,23.6792,36659.0
2016-01-28 11:00:00,33.02,33.11,32.98,33.04,22923.0,23.6864,23.751,23.6577,23.7008,22923.0
2016-01-28 11:30:00,33.04,33.05,32.94,32.95,17720.0,23.7008,23.7079,23.629,23.6362,17720.0
2016-01-28 12:00:00,32.94,33.1,32.93,33.09,16572.0,23.629,23.7438,23.6219,23.7366,16572.0
2016-01-28 12:30:00,33.1,33.22,33.08,33.15,13733.0,23.7438,23.8299,23.7295,23.7797,13733.0
2016-01-28 13:00:00,33.15,33.19,33.05,33.16,22323.0,23.7797,23.8084,23.7079,23.7868,22323.0
2016-01-28 13:30:00,33.16,33.18,33.11,33.12,35977.0,23.7868,23.8012,23.751,23.7582,35977.0
2016-01-28 14:00:00,33.12,33.27,33.12,33.24,28569.0,23.7582,23.8658,23.7582,23.8442,28569.0
2016-01-28 14:30:00,33.24,33.26,33.06,33.08,28662.0,23.8442,23.8586,23.7151,23.7295,28662.0
2016-01-28 15:00:00,33.08,33.09,32.93,33.04,32732.0,23.7295,23.7366,23.6219,23.7008,32732.0
2016-01-28 15:30:00,33.03,33.14,33.01,33.12,105722.0,23.6936,23.7725,23.6792,23.7582,105722.0
2016-01-29 09:30:00,33.39,33.84,33.37,33.73,48103.0,23.9518,24.2746,23.9375,24.1957,48103.0
2016-01-29 10:00:00,33.72,33.78,33.62,33.72,47490.0,24.1886,24.2316,24.1168,24.1886,47490.0
2016-01-29 10:30:00,33.71,33.82,33.62,33.75,35622.0,24.1814,24.2603,24.1168,24.2101,35622.0
2016-01-29 11:00:00,33.76,33.84,33.69,33.77,60170.0,24.2172,24.2746,24.167,24.2244,60170.0
2016-01-29 11:30:00,33.78,33.92,33.75,33.9,41999.0,24.2316,24.332,24.2101,24.3177,41999.0
2016-01-29 12:00:00,33.91,33.95,33.8,33.9,66203.0,24.3248,24.3535,24.2459,24.3177,66203.0
2016-01-29 12:30:00,33.88,33.92,33.77,33.91,24537.0,24.3033,24.332,24.2244,24.3248,24537.0
2016-01-29 13:00:00,33.92,33.95,33.87,33.91,25297.0,24.332,24.3535,24.2962,24.3248,25297.0
2016-01-29 13:30:00,33.92,33.99,33.87,33.94,21295.0,24.332,24.3822,24.2962,24.3464,21295.0
2016-01-29 14:00:00,33.94,33.97,33.8,33.86,67084.0,24.3464,24.3679,24.2459,24.289,67084.0
2016-01-29 14:30:00,33.86,33.87,33.81,33.85,52154.0,24.289,24.2962,24.2531,24.2818,52154.0
2016-01-29 15:00:00,33.85,33.86,33.79,33.85,132781.0,24.2818,24.289,24.2388,24.2818,132781.0
2016-01-29 15:30:00,33.85,34.0,33.83,34.0,196635.0,24.2818,24.3894,24.2675,24.3894,196635.0
2016-02-01 09:30:00,33.96,34.3,33.88,34.16,101549.0,24.3607,24.6046,24.3033,24.5042,101549.0
2016-02-01 10:00:00,34.13,34.13,33.82,33.88,55240.0,24.4827,24.4827,24.2603,24.3033,55240.0
2016-02-01 10:30:00,33.87,34.02,33.84,33.96,54017.0,24.2962,24.4038,24.2746,24.3607,54017.0
2016-02-01 11:00:00,33.96,34.08,33.86,34.08,60630.0,24.3607,24.4468,24.289,24.4468,60630.0
2016-02-01 11:30:00,34.08,34.14,34.01,34.03,46719.0,24.4468,24.4898,24.3966,24.4109,46719.0
2016-02-01 12:00:00,34.02,34.06,33.85,33.87,34632.0,24.4038,24.4325,24.2818,24.2962,34632.0
2016-02-01 12:30:00,33.89,34.13,33.88,33.94,30588.0,24.3105,24.4827,24.3033,24.3464,30588.0
2016-02-01 13:00:00,33.95,34.0,33.9,33.94,37569.0,24.3535,24.3894,24.3177,24.3464,37569.0
2016-02-01 13:30:00,33.95,34.12,33.92,34.07,60230.0,24.3535,24.4755,24.332,24.4396,60230.0
2016-02-01 14:00:00,34.07,34.1,33.94,34.1,58234.0,24.4396,24.4611,24.3464,24.4611,58234.0
2016-02-01 14:30:00,34.1,34.11,33.94,33.99,51852.0,24.4611,24.4683,24.3464,24.3822,51852.0
2016-02-01 15:00:00,33.99,34.12,33.9,34.12,97899.0,24.3822,24.4755,24.3177,24.4755,97899.0
2016-02-01 15:30:00,34.11,34.28,34.1,34.11,196215.0,24.4683,24.5903,24.4611,24.4683,196215.0
2016-02-02 09:30:00,33.72,33.98,33.33,33.54,49503.0,24.1886,24.3751,23.9088,24.0594,49503.0
2016-02-02 10:00:00,33.57,33.78,33.53,33.7,44580.0,24.081,24.2316,24.0523,24.1742,44580.0
2016-02-02 10:30:00,33.69,33.95,33.69,33.9,57950.0,24.167,24.3535,24.167,24.3177,57950.0
2016-02-02 11:00:00,33.92,34.22,33.91,34.15,45888.0,24.332,24.5472,24.3248,24.497,45888.0
2016-02-02 11:30:00,34.14,34.14,34.0,34.11,35451.0,24.4898,24.4898,24.3894,24.4683,35451.0
2016-02-02 12:00:00,34.13,34.16,34.0,34.03,41647.0,24.4827,24.5042,24.3894,24.4109,41647.0
2016-02-02 12:30:00,34.03,34.06,33.95,33.99,39814.0,24.4109,24.4325,24.3535,24.3822,39814.0
2016-02-02 13:00:00,34.0,34.09,33.94,34.02,40022.0,24.3894,24.454,24.3464,24.4038,40022.0
2016-02-02 13:30:00,34.01,34.06,33.99,33.99,29180.0,24.3966,24.4325,24.3822,24.3822,29180.0
2016-02-02 14:00:00,33.99,34.17,33.98,34.17,47522.0,24.3822,24.5114,24.3751,24.5114,47522.0
2016-02-02 14:30:00,34.18,34.32,34.13,34.18,60152.0,24.5185,24.619,24.4827,24.5185,60152.0
2016-02-02 15:00:00,34.19,34.26,34.12,34.2,73552.0,24.5257,24.5759,24.4755,24.5329,73552.0
2016-02-02 15:30:00,34.2,34.29,34.16,34.26,162832.0,24.5329,24.5974,24.5042,24.5759,162832.0
2016-02-03 09:30:00,34.49,34.88,34.43,34.79,56280.0,24.7409,25.0207,24.6979,24.9561,56280.0
2016-02-03 10:00:00,34.76,34.82,34.59,34.63,88195.0,24.9346,24.9776,24.8126,24.8413,88195.0
2016-02-03 10:30:00,34.62,34.82,34.55,34.81,83635.0,24.8342,24.9776,24.7839,24.9705,83635.0
2016-02-03 11:00:00,34.83,34.95,34.68,34.91,69220.0,24.9848,25.0709,24.8772,25.0422,69220.0
2016-02-03 11:30:00,34.91,35.08,34.89,35.0,84313.0,25.0422,25.1641,25.0278,25.1067,84313.0
2016-02-03 12:00:00,35.01,35.27,34.94,35.24,61434.0,25.1139,25.3004,25.0637,25.2789,61434.0
2016-02-03 12:30:00,35.24,35.34,35.07,35.34,46178.0,25.2789,25.3506,25.157,25.3506,46178.0
2016-02-03 13:00:00,35.34,35.37,35.18,35.3,69672.0,25.3506,25.3722,25.2359,25.3219,69672.0
2016-02-03 13:30:00,35.29,35.29,35.1,35.17,37299.0,25.3148,25.3148,25.1785,25.2287,37299.0
2016-02-03 14:00:00,35.17,35.53,35.17,35.49,76304.0,25.2287,25.4869,25.2287,25.4582,76304.0
2016-02-03 14:30:00,35.5,35.63,35.49,35.59,84204.0,25.4654,25.5587,25.4582,25.53,84204.0
2016-02-03 15:00:00,35.58,35.66,35.44,35.47,131479.0,25.5228,25.5802,25.4224,25.4439,131479.0
2016-02-03 15:30:00,35.46,35.5,35.32,35.36,179365.0,25.4367,25.4654,25.3363,25.365,179365.0
2016-02-04 09:30:00,35.35,35.64,35.34,35.49,88183.0,25.3578,25.5658,25.3506,25.4582,88183.0
2016-02-04 10:00:00,35.49,35.68,35.39,35.6,90371.0,25.4582,25.5945,25.3865,25.5371,90371.0
2016-02-04 10:30:00,35.61,35.69,35.5,35.68,61753.0,25.5443,25.6017,25.4654,25.5945,61753.0
2016-02-04 11:00:00,35.68,35.68,35.48,35.57,39721.0,25.5945,25.5945,25.4511,25.5156,39721.0
2016-02-04 11:30:00,35.57,35.63,35.43,35.45,56358.0,25.5156,25.5587,25.4152,25.4295,56358.0
2016-02-04 12:00:00,35.45,35.57,35.44,35.47,27559.0,25.4295,25.5156,25.4224,25.4439,27559.0
2016-02-04 12:30:00,35.48,35.58,35.47,35.5,24618.0,25.4511,25.5228,25.4439,25.4654,24618.0
2016-02-04 13:00:00,35.5,35.52,35.38,35.4,28983.0,25.4654,25.4798,25.3793,25.3937,28983.0
2016-02-04 13:30:00,35.39,35.44,35.2,35.2,49936.0,25.3865,25.4224,25.2502,25.2502,49936.0
2016-02-04 14:00:00,35.2,35.44,35.14,35.36,67177.0,25.2502,25.4224,25.2072,25.365,67177.0
2016-02-04 14:30:00,35.34,35.41,35.26,35.32,51318.0,25.3506,25.4009,25.2933,25.3363,51318.0
2016-02-04 15:00:00,35.32,35.36,35.24,35.25,59712.0,25.3363,25.365,25.2789,25.2861,59712.0
2016-02-04 15:30:00,35.26,35.28,35.19,35.25,124765.0,25.2933,25.3076,25.243,25.2861,124765.0
2016-02-05 09:30:00,35.05,35.41,34.94,35.38,72953.0,25.1426,25.4009,25.0637,25.3793,72953.0
2016-02-05 10:00:00,35.38,35.65,35.31,35.57,78374.0,25.3793,25.573,25.3291,25.5156,78374.0
2016-02-05 10:30:00,35.56,35.74,35.5,35.68,80305.0,25.5085,25.6376,25.4654,25.5945,80305.0
2016-02-05 11:00:00,35.69,36.03,35.68,36.02,100861.0,25.6017,25.8456,25.5945,25.8384,100861.0
2016-02-05 11:30:00,36.03,36.28,36.01,36.26,106676.0,25.8456,26.0249,25.8313,26.0106,106676.0
2016-02-05 12:00:00,36.26,36.26,36.05,36.23,58514.0,26.0106,26.0106,25.8599,25.9891,58514.0
2016-02-05 12:30:00,36.23,36.3,36.15,36.22,48211.0,25.9891,26.0393,25.9317,25.9819,48211.0
2016-02-05 13:00:00,36.22,36.23,36.1,36.17,42612.0,25.9819,25.9891,25.8958,25.946,42612.0
2016-02-05 13:30:00,36.17,36.21,36.07,36.11,43345.0,25.946,25.9747,25.8743,25.903,43345.0
2016-02-05 14:00:00,36.1,36.23,36.1,36.18,52302.0,25.8958,25.9891,25.8958,25.9532,52302.0
2016-02-05 14:30:00,36.18,36.2,36.09,36.13,50266.0,25.9532,25.9675,25.8886,25.9173,50266.0
2016-02-05 15:00:00,36.12,36.13,36.06,36.06,80365.0,25.9102,25.9173,25.8671,25.8671,80365.0
2016-02-05 15:30:00,36.07,36.07,35.92,35.93,213857.0,25.8743,25.8743,25.7667,25.7739,213857.0
2016-02-08 09:30:00,35.74,36.23,35.74,35.93,127575.0,25.6376,25.9891,25.6376,25.7739,127575.0
2016-02-08 10:00:00,35.92,35.97,35.61,35.7,102434.0,25.7667,25.8026,25.5443,25.6089,102434.0
2016-02-08 10:30:00,35.68,35.85,35.68,35.82,62707.0,25.5945,25.7165,25.5945,25.695,62707.0
2016-02-08 11:00:00,35.82,35.88,35.66,35.78,98266.0,25.695,25.738,25.5802,25.6663,98266.0
2016-02-08 11:30:00,35.79,35.81,35.74,35.77,74815.0,25.6734,25.6878,25.6376,25.6591,74815.0
2016-02-08 12:00:00,35.77,35.96,35.74,35.93,77361.0,25.6591,25.7954,25.6376,25.7739,77361.0
2016-02-08 12:30:00,35.93,36.15,35.93,36.01,56165.0,25.7739,25.9317,25.7739,25.8313,56165.0
2016-02-08 13:00:00,36.01,36.01,35.82,35.83,43893.0,25.8313,25.8313,25.695,25.7021,43893.0
2016-02-08 13:30:00,35.82,35.85,35.66,35.67,57083.0,25.695,25.7165,25.5802,25.5874,57083.0
2016-02-08 14:00:00,35.66,35.77,35.65,35.76,50826.0,25.5802,25.6591,25.573,25.6519,50826.0
2016-02-08 14:30:00,35.75,35.75,35.64,35.66,48457.0,25.6447,25.6447,25.5658,25.5802,48457.0
2016-02-08 15:00:00,35.66,35.73,35.61,35.69,67221.0,25.5802,25.6304,25.5443,25.6017,67221.0
2016-02-08 15:30:00,35.7,35.85,35.69,35.84,155910.0,25.6089,25.7165,25.6017,25.7093,155910.0
2016-02-09 09:30:00,35.61,36.06,35.61,35.82,50794.0,25.5443,25.8671,25.5443,25.695,50794.0
2016-02-09 10:00:00,35.84,36.0,35.75,35.85,40593.0,25.7093,25.8241,25.6447,25.7165,40593.0
2016-02-09 10:30:00,35.86,36.11,35.85,36.01,40915.0,25.7237,25.903,25.7165,25.8313,40915.0
2016-02-09 11:00:00,36.01,36.12,35.96,36.11,43215.0,25.8313,25.9102,25.7954,25.903,43215.0
2016-02-09 11:30:00,36.11,36.2,36.01,36.01,109828.0,25.903,25.9675,25.8313,25.8313,109828.0
2016-02-09 12:00:00,35.99,36.05,35.95,36.01,27725.0,25.8169,25.8599,25.7882,25.8313,27725.0
2016-02-09 12:30:00,36.0,36.05,35.98,36.05,33761.0,25.8241,25.8599,25.8097,25.8599,33761.0
2016-02-09 13:00:00,36.04,36.05,35.88,35.91,29026.0,25.8528,25.8599,25.738,25.7595,29026.0
2016-02-09 13:30:00,35.93,35.97,35.9,35.94,36987.0,25.7739,25.8026,25.7523,25.781,36987.0
2016-02-09 14:00:00,35.95,36.03,35.91,35.93,41261.0,25.7882,25.8456,25.7595,25.7739,41261.0
2016-02-09 14:30:00,35.93,36.03,35.92,36.0,45784.0,25.7739,25.8456,25.7667,25.8241,45784.0
2016-02-09 15:00:00,36.01,36.1,36.0,36.03,58398.0,25.8313,25.8958,25.8241,25.8456,58398.0
2016-02-09 15:30:00,36.03,36.11,36.01,36.04,126824.0,25.8456,25.903,25.8313,25.8528,126824.0
2016-02-10 09:30:00,36.07,36.07,35.78,35.82,41070.0,25.8743,25.8743,25.6663,25.695,41070.0
2016-02-10 10:00:00,35.83,35.95,35.72,35.88,51762.0,25.7021,25.7882,25.6232,25.738,51762.0
2016-02-10 10:30:00,35.88,35.94,35.74,35.81,38856.0,25.738,25.781,25.6376,25.6878,38856.0
2016-02-10 11:00:00,35.83,35.84,35.63,35.67,73826.0,25.7021,25.7093,25.5587,25.5874,73826.0
2016-02-10 11:30:00,35.67,35.89,35.67,35.86,39189.0,25.5874,25.7452,25.5874,25.7237,39189.0
2016-02-10 12:00:00,35.87,36.05,35.8,36.05,93759.0,25.7308,25.8599,25.6806,25.8599,93759.0
2016-02-10 12:30:00,36.05,36.12,36.0,36.09,23713.0,25.8599,25.9102,25.8241,25.8886,23713.0
2016-02-10 13:00:00,36.1,36.16,36.07,36.11,19690.0,25.8958,25.9389,25.8743,25.903,19690.0
2016-02-10 13:30:00,36.1,36.11,36.06,36.09,28363.0,25.8958,25.903,25.8671,25.8886,28363.0
2016-02-10 14:00:00,36.1,36.19,36.08,36.18,36425.0,25.8958,25.9604,25.8815,25.9532,36425.0
2016-02-10 14:30:00,36.18,36.21,36.12,36.14,21320.0,25.9532,25.9747,25.9102,25.9245,21320.0
2016-02-10 15:00:00,36.14,36.19,36.0,36.01,33378.0,25.9245,25.9604,25.8241,25.8313,33378.0
2016-02-10 15:30:00,36.02,36.03,35.87,35.9,171773.0,25.8384,25.8456,25.7308,25.7523,171773.0
2016-02-11 09:30:00,35.6,35.94,35.49,35.51,39441.0,25.5371,25.781,25.4582,25.4726,39441.0
2016-02-11 10:00:00,35.49,35.61,35.43,35.56,30249.0,25.4582,25.5443,25.4152,25.5085,30249.0
2016-02-11 10:30:00,35.57,35.61,35.41,35.56,16995.0,25.5156,25.5443,25.4009,25.5085,16995.0
2016-02-11 11:00:00,35.56,35.56,35.42,35.45,26762.0,25.5085,25.5085,25.408,25.4295,26762.0
2016-02-11 11:30:00,35.45,35.46,35.3,35.33,18361.0,25.4295,25.4367,25.3219,25.3435,18361.0
2016-02-11 12:00:00,35.31,35.42,35.3,35.37,15891.0,25.3291,25.408,25.3219,25.3722,15891.0
2016-02-11 12:30:00,35.38,35.39,35.3,35.37,102727.0,25.3793,25.3865,25.3219,25.3722,102727.0
2016-02-11 13:00:00,35.37,35.51,35.37,35.44,71124.0,25.3722,25.4726,25.3722,25.4224,71124.0
2016-02-11 13:30:00,35.45,35.46,35.28,35.31,30295.0,25.4295,25.4367,25.3076,25.3291,30295.0
2016-02-11 14:00:00,35.31,35.36,35.2,35.23,29232.0,25.3291,25.365,25.2502,25.2717,29232.0
2016-02-11 14:30:00,35.22,35.53,35.22,35.46,68533.0,25.2646,25.4869,25.2646,25.4367,68533.0
2016-02-11 15:00:00,35.47,35.6,35.39,35.59,56740.0,25.4439,25.5371,25.3865,25.53,56740.0
2016-02-11 15:30:00,35.59,35.69,35.44,35.44,144352.0,25.53,25.6017,25.4224,25.4224,144352.0
2016-02-12 09:30:00,35.48,35.61,35.25,35.6,46032.0,25.4511,25.5443,25.2861,25.5371,46032.0
2016-02-12 10:00:00,35.63,35.75,35.49,35.53,33365.0,25.5587,25.6447,25.4582,25.4869,33365.0
2016-02-12 10:30:00,35.54,35.61,35.38,35.39,42973.0,25.4941,25.5443,25.3793,25.3865,42973.0
2016-02-12 11:00:00,35.39,35.66,35.39,35.64,42501.0,25.3865,25.5802,25.3865,25.5658,42501.0
2016-02-12 11:30:00,35.62,35.72,35.41,35.43,40937.0,25.5515,25.6232,25.4009,25.4152,40937.0
2016-02-12 12:00:00,35.41,35.43,35.28,35.38,83404.0,25.4009,25.4152,25.3076,25.3793,83404.0
2016-02-12 12:30:00,35.38,35.42,35.32,35.36,29223.0,25.3793,25.408,25.3363,25.365,29223.0
2016-02-12 13:00:00,35.34,35.51,35.34,35.49,22422.0,25.3506,25.4726,25.3506,25.4582,22422.0
2016-02-12 13:30:00,35.48,35.61,35.43,35.58,41514.0,25.4511,25.5443,25.4152,25.5228,41514.0
2016-02-12 14:00:00,35.58,35.6,35.52,35.52,34228.0,25.5228,25.5371,25.4798,25.4798,34228.0
2016-02-12 14:30:00,35.52,35.53,35.45,35.48,45344.0,25.4798,25.4869,25.4295,25.4511,45344.0
2016-02-12 15:00:00,35.47,35.57,35.44,35.57,78789.0,25.4439,25.5156,25.4224,25.5156,78789.0
2016-02-12 15:30:00,35.57,35.57,35.48,35.52,127290.0,25.5156,25.5156,25.4511,25.4798,127290.0
2016-02-16 09:30:00,36.25,36.25,35.62,35.76,51925.0,26.0034,26.0034,25.5515,25.6519,51925.0
2016-02-16 10:00:00,35.77,35.91,35.73,35.86,76088.0,25.6591,25.7595,25.6304,25.7237,76088.0
2016-02-16 10:30:00,35.86,35.87,35.73,35.83,65054.0,25.7237,25.7308,25.6304,25.7021,65054.0
2016-02-16 11:00:00,35.83,36.13,35.83,36.11,33881.0,25.7021,25.9173,25.7021,25.903,33881.0
2016-02-16 11:30:00,36.12,36.16,36.07,36.1,26079.0,25.9102,25.9389,25.8743,25.8958,26079.0
2016-02-16 12:00:00,36.08,36.32,36.07,36.28,35981.0,25.8815,26.0536,25.8743,26.0249,35981.0
2016-02-16 12:30:00,36.28,36.28,36.14,36.18,23028.0,26.0249,26.0249,25.9245,25.9532,23028.0
2016-02-16 13:00:00,36.18,36.23,36.14,36.19,18650.0,25.9532,25.9891,25.9245,25.9604,18650.0
2016-02-16 13:30:00,36.18,36.19,35.91,35.94,38989.0,25.9532,25.9604,25.7595,25.781,38989.0
2016-02-16 14:00:00,35.95,36.05,35.95,36.04,16347.0,25.7882,25.8599,25.7882,25.8528,16347.0
2016-02-16 14:30:00,36.02,36.1,36.01,36.06,22699.0,25.8384,25.8958,25.8313,25.8671,22699.0
2016-02-16 15:00:00,36.06,36.12,36.02,36.09,26560.0,25.8671,25.9102,25.8384,25.8886,26560.0
2016-02-16 15:30:00,36.08,36.2,36.05,36.18,115910.0,25.8815,25.9675,25.8599,25.9532,115910.0
2016-02-17 09:30:00,36.26,36.41,35.97,36.1,42082.0,26.0106,26.1182,25.8026,25.8958,42082.0
2016-02-17 10:00:00,36.09,36.35,36.08,36.31,32600.0,25.8886,26.0751,25.8815,26.0465,32600.0
2016-02-17 10:30:00,36.31,36.49,36.15,36.15,80304.0,26.0465,26.1756,25.9317,25.9317,80304.0
2016-02-17 11:00:00,36.16,36.43,36.13,36.38,66680.0,25.9389,26.1325,25.9173,26.0967,66680.0
2016-02-17 11:30:00,36.39,36.41,36.12,36.14,35929.0,26.1038,26.1182,25.9102,25.9245,35929.0
2016-02-17 12:00:00,36.14,36.17,36.05,36.13,27146.0,25.9245,25.946,25.8599,25.9173,27146.0
2016-02-17 12:30:00,36.13,36.21,36.11,36.2,25250.0,25.9173,25.9747,25.903,25.9675,25250.0
2016-02-17 13:00:00,36.19,36.28,36.17,36.23,28949.0,25.9604,26.0249,25.946,25.9891,28949.0
2016-02-17 13:30:00,36.22,36.23,36.11,36.12,38331.0,25.9819,25.9891,25.903,25.9102,38331.0
2016-02-17 14:00:00,36.1,36.2,36.09,36.19,33861.0,25.8958,25.9675,25.8886,25.9604,33861.0
2016-02-17 14:30:00,36.2,36.27,36.19,36.22,55708.0,25.9675,26.0178,25.9604,25.9819,55708.0
2016-02-17 15:00:00,36.22,36.28,36.2,36.22,47694.0,25.9819,26.0249,25.9675,25.9819,47694.0
2016-02-17 15:30:00,36.23,36.27,36.18,36.25,168448.0,25.9891,26.0178,25.9532,26.0034,168448.0
2016-02-18 09:30:00,36.23,36.39,36.07,36.37,45961.0,25.9891,26.1038,25.8743,26.0895,45961.0
2016-02-18 10:00:00,36.37,36.55,36.34,36.49,78413.0,26.0895,26.2186,26.068,26.1756,78413.0
2016-02-18 10:30:00,36.48,36.64,36.46,36.5,41976.0,26.1684,26.2832,26.1541,26.1827,41976.0
2016-02-18 11:00:00,36.49,36.56,36.41,36.56,54338.0,26.1756,26.2258,26.1182,26.2258,54338.0
2016-02-18 11:30:00,36.56,36.72,36.55,36.64,48608.0,26.2258,26.3406,26.2186,26.2832,48608.0
2016-02-18 12:00:00,36.64,36.73,36.6,36.7,34036.0,26.2832,26.3477,26.2545,26.3262,34036.0
2016-02-18 12:30:00,36.69,36.81,36.66,36.76,31274.0,26.319,26.4051,26.2975,26.3693,31274.0
2016-02-18 13:00:00,36.75,36.79,36.6,36.6,31325.0,26.3621,26.3908,26.2545,26.2545,31325.0
2016-02-18 13:30:00,36.59,36.74,36.57,36.68,81200.0,26.2473,26.3549,26.233,26.3119,81200.0
2016-02-18 14:00:00,36.7,36.84,36.69,36.71,48034.0,26.3262,26.4266,26.319,26.3334,48034.0
2016-02-18 14:30:00,36.72,36.77,36.65,36.75,50900.0,26.3406,26.3764,26.2903,26.3621,50900.0
2016-02-18 15:00:00,36.76,36.76,36.61,36.63,54575.0,26.3693,26.3693,26.2617,26.276,54575.0
2016-02-18 15:30:00,36.63,36.73,36.62,36.67,107723.0,26.276,26.3477,26.2688,26.3047,107723.0
2016-02-19 09:30:00,36.34,36.49,36.16,36.31,54524.0,26.068,26.1756,25.9389,26.0465,54524.0
2016-02-19 10:00:00,36.34,36.55,36.32,36.32,67125.0,26.068,26.2186,26.0536,26.0536,67125.0
2016-02-19 10:30:00,36.32,36.33,36.22,36.25,38284.0,26.0536,26.0608,25.9819,26.0034,38284.0
2016-02-19 11:00:00,36.24,36.24,36.09,36.16,44982.0,25.9962,25.9962,25.8886,25.9389,44982.0
2016-02-19 11:30:00,36.18,36.27,36.07,36.1,39019.0,25.9532,26.0178,25.8743,25.8958,39019.0
2016-02-19 12:00:00,36.1,36.1,35.93,35.96,35722.0,25.8958,25.8958,25.7739,25.7954,35722.0
2016-02-19 12:30:00,35.94,35.97,35.89,35.9,32221.0,25.781,25.8026,25.7452,25.7523,32221.0
2016-02-19 13:00:00,35.9,35.94,35.89,35.9,27315.0,25.7523,25.781,25.7452,25.7523,27315.0
2016-02-19 13:30:00,35.9,36.04,35.88,36.04,33361.0,25.7523,25.8528,25.738,25.8528,33361.0
2016-02-19 14:00:00,36.04,36.06,36.0,36.03,43582.0,25.8528,25.8671,25.8241,25.8456,43582.0
2016-02-19 14:30:00,36.03,36.09,36.03,36.03,42115.0,25.8456,25.8886,25.8456,25.8456,42115.0
2016-02-19 15:00:00,36.02,36.18,35.99,36.15,66861.0,25.8384,25.9532,25.8169,25.9317,66861.0
2016-02-19 15:30:00,36.14,36.22,36.1,36.22,116437.0,25.9245,25.9819,25.8958,25.9819,116437.0
2016-02-22 09:30:00,36.42,36.6,36.37,36.45,53121.0,26.1254,26.2545,26.0895,26.1469,53121.0
2016-02-22 10:00:00,36.45,36.62,36.44,36.56,45940.0,26.1469,26.2688,26.1397,26.2258,45940.0
2016-02-22 10:30:00,36.57,36.62,36.46,36.47,29753.0,26.233,26.2688,26.1541,26.1612,29753.0
2016-02-22 11:00:00,36.47,36.49,36.36,36.41,33415.0,26.1612,26.1756,26.0823,26.1182,33415.0
2016-02-22 11:30:00,36.41,36.46,36.39,36.41,16874.0,26.1182,26.1541,26.1038,26.1182,16874.0
2016-02-22 12:00:00,36.41,36.48,36.39,36.46,15212.0,26.1182,26.1684,26.1038,26.1541,15212.0
2016-02-22 12:30:00,36.46,36.47,36.42,36.45,10768.0,26.1541,26.1612,26.1254,26.1469,10768.0
2016-02-22 13:00:00,36.44,36.44,36.37,36.41,10838.0,26.1397,26.1397,26.0895,26.1182,10838.0
2016-02-22 13:30:00,36.41,36.59,36.4,36.59,41001.0,26.1182,26.2473,26.111,26.2473,41001.0
2016-02-22 14:00:00,36.59,36.6,36.4,36.43,63532.0,26.2473,26.2545,26.111,26.1325,63532.0
2016-02-22 14:30:00,36.42,36.48,36.38,36.46,42719.0,26.1254,26.1684,26.0967,26.1541,42719.0
2016-02-22 15:00:00,36.48,36.48,36.37,36.39,46547.0,26.1684,26.1684,26.0895,26.1038,46547.0
2016-02-22 15:30:00,36.39,36.4,36.34,36.37,116448.0,26.1038,26.111,26.068,26.0895,116448.0
2016-02-23 09:30:00,36.22,36.47,36.22,36.33,46269.0,25.9819,26.1612,25.9819,26.0608,46269.0
2016-02-23 10:00:00,36.36,36.39,36.28,36.3,26658.0,26.0823,26.1038,26.0249,26.0393,26658.0
2016-02-23 10:30:00,36.31,36.31,36.18,36.27,23226.0,26.0465,26.0465,25.9532,26.0178,23226.0
2016-02-23 11:00:00,36.27,36.29,36.21,36.28,23136.0,26.0178,26.0321,25.9747,26.0249,23136.0
2016-02-23 11:30:00,36.29,36.29,36.17,36.22,22928.0,26.0321,26.0321,25.946,25.9819,22928.0
2016-02-23 12:00:00,36.22,36.23,36.16,36.2,8748.0,25.9819,25.9891,25.9389,25.9675,8748.0
2016-02-23 12:30:00,36.2,36.2,36.1,36.12,24212.0,25.9675,25.9675,25.8958,25.9102,24212.0
2016-02-23 13:00:00,36.12,36.26,36.12,36.25,19012.0,25.9102,26.0106,25.9102,26.0034,19012.0
2016-02-23 13:30:00,36.26,36.26,36.18,36.21,11390.0,26.0106,26.0106,25.9532,25.9747,11390.0
2016-02-23 14:00:00,36.21,36.21,36.12,36.15,16737.0,25.9747,25.9747,25.9102,25.9317,16737.0
2016-02-23 14:30:00,36.15,36.16,36.1,36.14,20175.0,25.9317,25.9389,25.8958,25.9245,20175.0
2016-02-23 15:00:00,36.13,36.13,36.06,36.09,37243.0,25.9173,25.9173,25.8671,25.8886,37243.0
2016-02-23 15:30:00,36.09,36.19,36.08,36.1,106012.0,25.8886,25.9604,25.8815,25.8958,106012.0
2016-02-24 09:30:00,35.81,36.19,35.8,36.02,71384.0,25.6878,25.9604,25.6806,25.8384,71384.0
2016-02-24 10:00:00,36.02,36.08,35.9,35.95,77946.0,25.8384,25.8815,25.7523,25.7882,77946.0
2016-02-24 10:30:00,35.97,36.13,35.94,36.11,26893.0,25.8026,25.9173,25.781,25.903,26893.0
2016-02-24 11:00:00,36.11,36.18,36.08,36.12,19867.0,25.903,25.9532,25.8815,25.9102,19867.0
2016-02-24 11:30:00,36.15,36.26,36.15,36.25,33961.0,25.9317,26.0106,25.9317,26.0034,33961.0
2016-02-24 12:00:00,36.25,36.33,36.23,36.33,23380.0,26.0034,26.0608,25.9891,26.0608,23380.0
2016-02-24 12:30:00,36.32,36.34,36.27,36.27,25401.0,26.0536,26.068,26.0178,26.0178,25401.0
2016-02-24 13:00:00,36.27,36.29,36.23,36.27,25520.0,26.0178,26.0321,25.9891,26.0178,25520.0
2016-02-24 13:30:00,36.27,36.34,36.27,36.33,18687.0,26.0178,26.068,26.0178,26.0608,18687.0
2016-02-24 14:00:00,36.34,36.46,36.34,36.44,21488.0,26.068,26.1541,26.068,26.1397,21488.0
2016-02-24 14:30:00,36.44,36.51,36.44,36.48,13791.0,26.1397,26.1899,26.1397,26.1684,13791.0
2016-02-24 15:00:00,36.47,36.61,36.47,36.61,21817.0,26.1612,26.2617,26.1612,26.2617,21817.0
2016-02-24 15:30:00,36.6,36.63,36.52,36.6,76141.0,26.2545,26.276,26.1971,26.2545,76141.0
2016-02-25 09:30:00,36.62,36.87,36.6,36.8,31371.0,26.2688,26.4482,26.2545,26.3979,31371.0
2016-02-25 10:00:00,36.76,36.82,36.66,36.68,73865.0,26.3693,26.4123,26.2975,26.3119,73865.0
2016-02-25 10:30:00,36.67,36.77,36.5,36.74,15772.0,26.3047,26.3764,26.1827,26.3549,15772.0
2016-02-25 11:00:00,36.75,36.92,36.75,36.86,31899.0,26.3621,26.484,26.3621,26.441,31899.0
2016-02-25 11:30:00,36.85,36.99,36.84,36.98,23728.0,26.4338,26.5342,26.4266,26.5271,23728.0
2016-02-25 12:00:00,36.98,37.05,36.96,37.02,13338.0,26.5271,26.5773,26.5127,26.5558,13338.0
2016-02-25 12:30:00,37.02,37.11,37.02,37.02,25745.0,26.5558,26.6203,26.5558,26.5558,25745.0
2016-02-25 13:00:00,37.01,37.02,36.89,36.92,28473.0,26.5486,26.5558,26.4625,26.484,28473.0
2016-02-25 13:30:00,36.9,36.96,36.89,36.92,13159.0,26.4697,26.5127,26.4625,26.484,13159.0
2016-02-25 14:00:00,36.92,36.98,36.9,36.93,16291.0,26.484,26.5271,26.4697,26.4912,16291.0
2016-02-25 14:30:00,36.92,36.95,36.89,36.91,11479.0,26.484,26.5055,26.4625,26.4769,11479.0
2016-02-25 15:00:00,36.91,36.96,36.88,36.93,17215.0,26.4769,26.5127,26.4553,26.4912,17215.0
2016-02-25 15:30:00,36.94,36.98,36.9,36.97,36473.0,26.4984,26.5271,26.4697,26.5199,36473.0
2016-02-26 09:30:00,37.04,37.04,36.7,36.88,27042.0,26.5701,26.5701,26.3262,26.4553,27042.0
2016-02-26 10:00:00,36.86,36.93,36.83,36.9,73448.0,26.441,26.4912,26.4195,26.4697,73448.0
2016-02-26 10:30:00,36.9,36.93,36.81,36.83,24403.0,26.4697,26.4912,26.4051,26.4195,24403.0
2016-02-26 11:00:00,36.83,36.86,36.74,36.8,22756.0,26.4195,26.441,26.3549,26.3979,22756.0
2016-02-26 11:30:00,36.8,36.8,36.73,36.75,22975.0,26.3979,26.3979,26.3477,26.3621,22975.0
2016-02-26 12:00:00,36.74,36.91,36.73,36.91,24030.0,26.3549,26.4769,26.3477,26.4769,24030.0
2016-02-26 12:30:00,36.91,36.91,36.75,36.78,11025.0,26.4769,26.4769,26.3621,26.3836,11025.0
2016-02-26 13:00:00,36.78,36.8,36.72,36.73,16641.0,26.3836,26.3979,26.3406,26.3477,16641.0
2016-02-26 13:30:00,36.73,36.8,36.69,36.79,72862.0,26.3477,26.3979,26.319,26.3908,72862.0
2016-02-26 14:00:00,36.78,36.79,36.71,36.75,44733.0,26.3836,26.3908,26.3334,26.3621,44733.0
2016-02-26 14:30:00,36.75,36.85,36.74,36.81,39864.0,26.3621,26.4338,26.3549,26.4051,39864.0
2016-02-26 15:00:00,36.81,36.83,36.77,36.81,30054.0,26.4051,26.4195,26.3764,26.4051,30054.0
2016-02-26 15:30:00,36.82,36.88,36.79,36.84,91579.0,26.4123,26.4553,26.3908,26.4266,91579.0
2016-02-29 09:30:00,36.83,37.08,36.74,37.04,49460.0,26.4195,26.5988,26.3549,26.5701,49460.0
2016-02-29 10:00:00,37.03,37.09,36.93,37.07,25901.0,26.5629,26.606,26.4912,26.5916,25901.0
2016-02-29 10:30:00,37.08,37.17,36.99,37.13,21046.0,26.5988,26.6634,26.5342,26.6347,21046.0
2016-02-29 11:00:00,37.12,37.16,37.04,37.1,19778.0,26.6275,26.6562,26.5701,26.6132,19778.0
2016-02-29 11:30:00,37.09,37.14,37.01,37.13,84268.0,26.606,26.6418,26.5486,26.6347,84268.0
2016-02-29 12:00:00,37.14,37.19,37.07,37.16,28467.0,26.6418,26.6777,26.5916,26.6562,28467.0
2016-02-29 12:30:00,37.16,37.21,37.07,37.09,21317.0,26.6562,26.6921,26.5916,26.606,21317.0
2016-02-29 13:00:00,37.08,37.12,37.06,37.1,25301.0,26.5988,26.6275,26.5845,26.6132,25301.0
2016-02-29 13:30:00,37.11,37.15,37.09,37.13,43910.0,26.6203,26.649,26.606,26.6347,43910.0
2016-02-29 14:00:00,37.13,37.14,37.04,37.06,23420.0,26.6347,26.6418,26.5701,26.5845,23420.0
2016-02-29 14:30:00,37.05,37.08,37.0,37.05,26986.0,26.5773,26.5988,26.5414,26.5773,26986.0
2016-02-29 15:00:00,37.05,37.05,36.96,37.01,39104.0,26.5773,26.5773,26.5127,26.5486,39104.0
2016-02-29 15:30:00,37.0,37.04,36.96,36.97,200049.0,26.5414,26.5701,26.5127,26.5199,200049.0
2016-03-01 09:30:00,37.13,37.38,37.04,37.14,57352.0,26.6347,26.814,26.5701,26.6418,57352.0
2016-03-01 10:00:00,37.14,37.23,37.02,37.23,62035.0,26.6418,26.7064,26.5558,26.7064,62035.0
2016-03-01 10:30:00,37.23,37.32,37.14,37.23,29205.0,26.7064,26.771,26.6418,26.7064,29205.0
2016-03-01 11:00:00,37.22,37.45,37.2,37.4,63092.0,26.6992,26.8642,26.6849,26.8284,63092.0
2016-03-01 11:30:00,37.4,37.45,37.35,37.39,61872.0,26.8284,26.8642,26.7925,26.8212,61872.0
2016-03-01 12:00:00,37.39,37.47,37.36,37.41,26083.0,26.8212,26.8786,26.7997,26.8355,26083.0
2016-03-01 12:30:00,37.42,37.42,37.31,37.37,32733.0,26.8427,26.8427,26.7638,26.8068,32733.0
2016-03-01 13:00:00,37.38,37.45,37.31,37.36,54573.0,26.814,26.8642,26.7638,26.7997,54573.0
2016-03-01 13:30:00,37.37,37.41,37.33,37.34,35840.0,26.8068,26.8355,26.7781,26.7853,35840.0
2016-03-01 14:00:00,37.33,37.41,37.27,37.36,48388.0,26.7781,26.8355,26.7351,26.7997,48388.0
2016-03-01 14:30:00,37.36,37.53,37.34,37.49,64934.0,26.7997,26.9216,26.7853,26.8929,64934.0
2016-03-01 15:00:00,37.5,37.59,37.5,37.54,55716.0,26.9001,26.9646,26.9001,26.9288,55716.0
2016-03-01 15:30:00,37.54,37.55,37.36,37.4,122486.0,26.9288,26.936,26.7997,26.8284,122486.0
2016-03-02 09:30:00,37.25,37.4,36.89,37.02,38030.0,26.7208,26.8284,26.4625,26.5558,38030.0
2016-03-02 10:00:00,37.02,37.05,36.9,37.05,26411.0,26.5558,26.5773,26.4697,26.5773,26411.0
2016-03-02 10:30:00,37.03,37.25,36.93,37.25,24971.0,26.5629,26.7208,26.4912,26.7208,24971.0
2016-03-02 11:00:00,37.26,37.5,37.22,37.44,37916.0,26.7279,26.9001,26.6992,26.857,37916.0
2016-03-02 11:30:00,37.45,37.48,37.36,37.38,40811.0,26.8642,26.8857,26.7997,26.814,40811.0
2016-03-02 12:00:00,37.37,37.46,37.27,37.45,21856.0,26.8068,26.8714,26.7351,26.8642,21856.0
2016-03-02 12:30:00,37.44,37.58,37.43,37.58,14675.0,26.857,26.9575,26.8499,26.9575,14675.0
2016-03-02 13:00:00,37.58,37.86,37.55,37.79,33984.0,26.9575,27.1583,26.936,27.1081,33984.0
2016-03-02 13:30:00,37.79,37.85,37.75,37.8,23409.0,27.1081,27.1512,27.0794,27.1153,23409.0
2016-03-02 14:00:00,37.8,37.84,37.75,37.83,31298.0,27.1153,27.144,27.0794,27.1368,31298.0
2016-03-02 14:30:00,37.82,37.94,37.81,37.92,44311.0,27.1296,27.2157,27.1225,27.2014,44311.0
2016-03-02 15:00:00,37.92,37.99,37.81,37.84,50242.0,27.2014,27.2516,27.1225,27.144,50242.0
2016-03-02 15:30:00,37.83,37.97,37.83,37.97,110008.0,27.1368,27.2372,27.1368,27.2372,110008.0
2016-03-03 09:30:00,38.01,38.01,37.7,37.7,36958.0,27.2659,27.2659,27.0436,27.0436,36958.0
2016-03-03 10:00:00,37.69,37.8,37.67,37.78,28860.0,27.0364,27.1153,27.022,27.1009,28860.0
2016-03-03 10:30:00,37.79,38.13,37.79,38.05,35646.0,27.1081,27.352,27.1081,27.2946,35646.0
2016-03-03 11:00:00,38.06,38.15,38.0,38.01,23518.0,27.3018,27.3664,27.2588,27.2659,23518.0
2016-03-03 11:30:00,38.02,38.1,38.02,38.06,18719.0,27.2731,27.3305,27.2731,27.3018,18719.0
2016-03-03 12:00:00,38.06,38.09,38.0,38.02,13330.0,27.3018,27.3233,27.2588,27.2731,13330.0
2016-03-03 12:30:00,38.02,38.15,38.02,38.13,27801.0,27.2731,27.3664,27.2731,27.352,27801.0
2016-03-03 13:00:00,38.13,38.17,38.07,38.16,14478.0,27.352,27.3807,27.309,27.3735,14478.0
2016-03-03 13:30:00,38.17,38.25,38.13,38.19,22189.0,27.3807,27.4381,27.352,27.395,22189.0
2016-03-03 14:00:00,38.18,38.27,38.18,38.25,21114.0,27.3879,27.4524,27.3879,27.4381,21114.0
2016-03-03 14:30:00,38.24,38.24,38.18,38.19,20158.0,27.4309,27.4309,27.3879,27.395,20158.0
2016-03-03 15:00:00,38.19,38.25,38.17,38.24,32812.0,27.395,27.4381,27.3807,27.4309,32812.0
2016-03-03 15:30:00,38.24,38.31,38.2,38.31,111309.0,27.4309,27.4811,27.4022,27.4811,111309.0
2016-03-04 09:30:00,38.05,38.3,38.02,38.16,46210.0,27.2946,27.474,27.2731,27.3735,46210.0
2016-03-04 10:00:00,38.14,38.3,38.12,38.25,36416.0,27.3592,27.474,27.3448,27.4381,36416.0
2016-03-04 10:30:00,38.31,38.38,38.26,38.36,40927.0,27.4811,27.5313,27.4453,27.517,40927.0
2016-03-04 11:00:00,38.36,38.61,38.33,38.54,27585.0,27.517,27.6963,27.4955,27.6461,27585.0
2016-03-04 11:30:00,38.54,38.63,38.54,38.62,19931.0,27.6461,27.7107,27.6461,27.7035,19931.0
2016-03-04 12:00:00,38.61,38.73,38.58,38.72,23052.0,27.6963,27.7824,27.6748,27.7752,23052.0
2016-03-04 12:30:00,38.72,38.84,38.71,38.83,20651.0,27.7752,27.8613,27.7681,27.8541,20651.0
2016-03-04 13:00:00,38.82,38.85,38.77,38.85,28392.0,27.847,27.8685,27.8111,27.8685,28392.0
2016-03-04 13:30:00,38.85,38.89,38.8,38.87,14508.0,27.8685,27.8972,27.8326,27.8828,14508.0
2016-03-04 14:00:00,38.87,38.91,38.7,38.74,39434.0,27.8828,27.9115,27.7609,27.7896,39434.0
2016-03-04 14:30:00,38.74,38.8,38.66,38.7,47848.0,27.7896,27.8326,27.7322,27.7609,47848.0
2016-03-04 15:00:00,38.7,38.7,38.6,38.64,48889.0,27.7609,27.7609,27.6892,27.7178,48889.0
2016-03-04 15:30:00,38.64,38.69,38.6,38.65,130310.0,27.7178,27.7537,27.6892,27.725,130310.0
2016-03-07 09:30:00,38.57,38.74,38.04,38.69,40756.0,27.6676,27.7896,27.2874,27.7537,40756.0
2016-03-07 10:00:00,38.72,39.16,38.7,39.16,60342.0,27.7752,28.0909,27.7609,28.0909,60342.0
2016-03-07 10:30:00,39.16,39.26,39.1,39.19,32472.0,28.0909,28.1626,28.0478,28.1124,32472.0
2016-03-07 11:00:00,39.17,39.19,39.07,39.11,29858.0,28.098,28.1124,28.0263,28.055,29858.0
2016-03-07 11:30:00,39.12,39.15,39.06,39.06,47818.0,28.0622,28.0837,28.0191,28.0191,47818.0
2016-03-07 12:00:00,39.08,39.09,38.95,39.03,23882.0,28.0335,28.0406,27.9402,27.9976,23882.0
2016-03-07 12:30:00,39.03,39.1,38.99,39.0,41891.0,27.9976,28.0478,27.9689,27.9761,41891.0
2016-03-07 13:00:00,38.99,39.03,38.83,38.83,20914.0,27.9689,27.9976,27.8541,27.8541,20914.0
2016-03-07 13:30:00,38.84,38.94,38.82,38.88,41945.0,27.8613,27.933,27.847,27.89,41945.0
2016-03-07 14:00:00,38.89,38.89,38.79,38.83,26492.0,27.8972,27.8972,27.8254,27.8541,26492.0
2016-03-07 14:30:00,38.82,38.82,38.62,38.65,40030.0,27.847,27.847,27.7035,27.725,40030.0
2016-03-07 15:00:00,38.65,38.66,38.56,38.61,82764.0,27.725,27.7322,27.6605,27.6963,82764.0
2016-03-07 15:30:00,38.61,38.61,38.49,38.54,211250.0,27.6963,27.6963,27.6102,27.6461,211250.0
2016-03-08 09:30:00,38.63,38.84,38.43,38.51,24861.0,27.7107,27.8613,27.5672,27.6246,24861.0
2016-03-08 10:00:00,38.54,38.56,38.41,38.43,29929.0,27.6461,27.6605,27.5529,27.5672,29929.0
2016-03-08 10:30:00,38.42,38.47,38.36,38.43,50287.0,27.56,27.5959,27.517,27.5672,50287.0
2016-03-08 11:00:00,38.45,38.5,38.43,38.49,22272.0,27.5816,27.6174,27.5672,27.6102,22272.0
2016-03-08 11:30:00,38.47,38.6,38.47,38.55,41131.0,27.5959,27.6892,27.5959,27.6533,41131.0
2016-03-08 12:00:00,38.55,38.56,38.45,38.45,22238.0,27.6533,27.6605,27.5816,27.5816,22238.0
2016-03-08 12:30:00,38.46,38.47,38.38,38.44,11657.0,27.5887,27.5959,27.5313,27.5744,11657.0
2016-03-08 13:00:00,38.45,38.46,38.38,38.42,13096.0,27.5816,27.5887,27.5313,27.56,13096.0
2016-03-08 13:30:00,38.42,38.45,38.41,38.42,28435.0,27.56,27.5816,27.5529,27.56,28435.0
2016-03-08 14:00:00,38.43,38.53,38.41,38.48,37384.0,27.5672,27.6389,27.5529,27.6031,37384.0
2016-03-08 14:30:00,38.48,38.53,38.46,38.49,28127.0,27.6031,27.6389,27.5887,27.6102,28127.0
2016-03-08 15:00:00,38.5,38.53,38.45,38.47,40530.0,27.6174,27.6389,27.5816,27.5959,40530.0
2016-03-08 15:30:00,38.46,38.48,38.41,38.46,106244.0,27.5887,27.6031,27.5529,27.5887,106244.0
2016-03-09 09:30:00,38.44,38.73,38.44,38.7,27949.0,27.5744,27.7824,27.5744,27.7609,27949.0
2016-03-09 10:00:00,38.7,38.74,38.6,38.68,27064.0,27.7609,27.7896,27.6892,27.7465,27064.0
2016-03-09 10:30:00,38.68,38.75,38.62,38.66,22256.0,27.7465,27.7968,27.7035,27.7322,22256.0
2016-03-09 11:00:00,38.66,38.74,38.55,38.67,34731.0,27.7322,27.7896,27.6533,27.7394,34731.0
2016-03-09 11:30:00,38.67,38.96,38.67,38.93,37805.0,27.7394,27.9474,27.7394,27.9259,37805.0
2016-03-09 12:00:00,38.91,38.95,38.83,38.89,30654.0,27.9115,27.9402,27.8541,27.8972,30654.0
2016-03-09 12:30:00,38.9,38.92,38.79,38.79,17003.0,27.9044,27.9187,27.8254,27.8254,17003.0
2016-03-09 13:00:00,38.79,38.79,38.65,38.66,35331.0,27.8254,27.8254,27.725,27.7322,35331.0
2016-03-09 13:30:00,38.67,38.71,38.64,38.69,32718.0,27.7394,27.7681,27.7178,27.7537,32718.0
2016-03-09 14:00:00,38.68,38.82,38.65,38.81,35182.0,27.7465,27.847,27.725,27.8398,35182.0
2016-03-09 14:30:00,38.81,38.95,38.8,38.94,22790.0,27.8398,27.9402,27.8326,27.933,22790.0
2016-03-09 15:00:00,38.94,38.94,38.76,38.8,44516.0,27.933,27.933,27.8039,27.8326,44516.0
2016-03-09 15:30:00,38.81,38.92,38.77,38.92,109113.0,27.8398,27.9187,27.8111,27.9187,109113.0
2016-03-10 09:30:00,38.84,38.98,38.76,38.82,49908.0,27.8613,27.9617,27.8039,27.847,49908.0
2016-03-10 10:00:00,38.8,38.8,38.57,38.58,29026.0,27.8326,27.8326,27.6676,27.6748,29026.0
2016-03-10 10:30:00,38.58,38.61,38.46,38.55,29284.0,27.6748,27.6963,27.5887,27.6533,29284.0
2016-03-10 11:00:00,38.55,38.56,38.37,38.38,25035.0,27.6533,27.6605,27.5242,27.5313,25035.0
2016-03-10 11:30:00,38.39,38.52,38.34,38.47,23877.0,27.5385,27.6318,27.5026,27.5959,23877.0
2016-03-10 12:00:00,38.46,38.59,38.46,38.54,22452.0,27.5887,27.682,27.5887,27.6461,22452.0
2016-03-10 12:30:00,38.54,38.59,38.48,38.59,32868.0,27.6461,27.682,27.6031,27.682,32868.0
2016-03-10 13:00:00,38.58,38.71,38.58,38.68,36579.0,27.6748,27.7681,27.6748,27.7465,36579.0
2016-03-10 13:30:00,38.66,38.82,38.64,38.79,21411.0,27.7322,27.847,27.7178,27.8254,21411.0
2016-03-10 14:00:00,38.8,38.81,38.74,38.74,25418.0,27.8326,27.8398,27.7896,27.7896,25418.0
2016-03-10 14:30:00,38.75,38.75,38.63,38.67,44443.0,27.7968,27.7968,27.7107,27.7394,44443.0
2016-03-10 15:00:00,38.66,38.73,38.62,38.7,30818.0,27.7322,27.7824,27.7035,27.7609,30818.0
2016-03-10 15:30:00,38.68,38.72,38.65,38.69,79623.0,27.7465,27.7752,27.725,27.7537,79623.0
2016-03-11 09:30:00,38.82,39.2,38.48,38.74,36389.0,28.0105,28.2847,27.7652,27.9528,36389.0
2016-03-11 10:00:00,38.73,38.82,38.59,38.64,34547.0,27.9456,28.0105,27.8445,27.8806,34547.0
2016-03-11 10:30:00,38.63,38.84,38.62,38.84,27633.0,27.8734,28.0249,27.8662,28.0249,27633.0
2016-03-11 11:00:00,38.83,38.84,38.75,38.79,21272.0,28.0177,28.0249,27.96,27.9889,21272.0
2016-03-11 11:30:00,38.79,38.81,38.69,38.81,24906.0,27.9889,28.0033,27.9167,28.0033,24906.0
2016-03-11 12:00:00,38.82,38.97,38.79,38.93,30062.0,28.0105,28.1187,27.9889,28.0899,30062.0
2016-03-11 12:30:00,38.92,38.92,38.74,38.78,12356.0,28.0827,28.0827,27.9528,27.9816,12356.0
2016-03-11 13:00:00,38.79,38.86,38.77,38.82,17675.0,27.9889,28.0394,27.9744,28.0105,17675.0
2016-03-11 13:30:00,38.82,38.84,38.74,38.84,18545.0,28.0105,28.0249,27.9528,28.0249,18545.0
2016-03-11 14:00:00,38.83,38.83,38.7,38.76,22947.0,28.0177,28.0177,27.9239,27.9672,22947.0
2016-03-11 14:30:00,38.76,38.81,38.72,38.8,43789.0,27.9672,28.0033,27.9383,27.9961,43789.0
2016-03-11 15:00:00,38.8,38.85,38.77,38.79,33968.0,27.9961,28.0321,27.9744,27.9889,33968.0
2016-03-11 15:30:00,38.78,38.84,38.72,38.75,97401.0,27.9816,28.0249,27.9383,27.96,97401.0
2016-03-14 09:30:00,38.53,38.82,38.53,38.8,28547.0,27.8012,28.0105,27.8012,27.9961,28547.0
2016-03-14 10:00:00,38.8,38.83,38.66,38.74,36439.0,27.9961,28.0177,27.8951,27.9528,36439.0
2016-03-14 10:30:00,38.73,38.91,38.71,38.89,40192.0,27.9456,28.0754,27.9311,28.061,40192.0
2016-03-14 11:00:00,38.89,38.95,38.8,38.86,23074.0,28.061,28.1043,27.9961,28.0394,23074.0
2016-03-14 11:30:00,38.88,38.9,38.84,38.88,22769.0,28.0538,28.0682,28.0249,28.0538,22769.0
2016-03-14 12:00:00,38.89,38.93,38.85,38.91,23579.0,28.061,28.0899,28.0321,28.0754,23579.0
2016-03-14 12:30:00,38.91,38.94,38.86,38.89,17013.0,28.0754,28.0971,28.0394,28.061,17013.0
2016-03-14 13:00:00,38.9,38.99,38.87,38.97,19966.0,28.0682,28.1332,28.0466,28.1187,19966.0
2016-03-14 13:30:00,38.96,39.0,38.85,38.97,64862.0,28.1115,28.1404,28.0321,28.1187,64862.0
2016-03-14 14:00:00,38.97,38.97,38.89,38.91,24586.0,28.1187,28.1187,28.061,28.0754,24586.0
2016-03-14 14:30:00,38.92,39.0,38.91,38.98,28595.0,28.0827,28.1404,28.0754,28.1259,28595.0
2016-03-14 15:00:00,38.98,39.04,38.98,39.01,42710.0,28.1259,28.1692,28.1259,28.1476,42710.0
2016-03-14 15:30:00,39.0,39.07,38.99,39.01,124272.0,28.1404,28.1909,28.1332,28.1476,124272.0
2016-03-15 09:30:00,38.86,39.0,38.7,38.88,60240.0,28.0394,28.1404,27.9239,28.0538,60240.0
2016-03-15 10:00:00,38.89,39.05,38.88,39.05,43229.0,28.061,28.1765,28.0538,28.1765,43229.0
2016-03-15 10:30:00,39.06,39.08,38.99,39.02,28294.0,28.1837,28.1981,28.1332,28.1548,28294.0
2016-03-15 11:00:00,39.01,39.12,38.95,38.96,29882.0,28.1476,28.227,28.1043,28.1115,29882.0
2016-03-15 11:30:00,38.97,38.99,38.88,38.89,26256.0,28.1187,28.1332,28.0538,28.061,26256.0
2016-03-15 12:00:00,38.88,38.96,38.88,38.95,19210.0,28.0538,28.1115,28.0538,28.1043,19210.0
2016-03-15 12:30:00,38.94,38.95,38.87,38.92,28503.0,28.0971,28.1043,28.0466,28.0827,28503.0
2016-03-15 13:00:00,38.91,38.98,38.88,38.98,24296.0,28.0754,28.1259,28.0538,28.1259,24296.0
2016-03-15 13:30:00,38.99,39.1,38.99,39.08,22454.0,28.1332,28.2125,28.1332,28.1981,22454.0
2016-03-15 14:00:00,39.09,39.24,39.02,39.21,72266.0,28.2053,28.3135,28.1548,28.2919,72266.0
2016-03-15 14:30:00,39.21,39.21,39.05,39.11,41786.0,28.2919,28.2919,28.1765,28.2197,41786.0
2016-03-15 15:00:00,39.1,39.17,39.07,39.16,44564.0,28.2125,28.263,28.1909,28.2558,44564.0
2016-03-15 15:30:00,39.15,39.25,39.12,39.23,117050.0,28.2486,28.3208,28.227,28.3063,117050.0
2016-03-16 09:30:00,39.22,39.22,38.68,38.84,77109.0,28.2991,28.2991,27.9095,28.0249,77109.0
2016-03-16 10:00:00,38.84,38.99,38.75,38.92,33718.0,28.0249,28.1332,27.96,28.0827,33718.0
2016-03-16 10:30:00,38.92,39.19,38.92,39.13,39522.0,28.0827,28.2775,28.0827,28.2342,39522.0
2016-03-16 11:00:00,39.13,39.24,39.09,39.23,45841.0,28.2342,28.3135,28.2053,28.3063,45841.0
2016-03-16 11:30:00,39.24,39.36,39.23,39.3,51646.0,28.3135,28.4001,28.3063,28.3568,51646.0
2016-03-16 12:00:00,39.3,39.34,39.25,39.32,33116.0,28.3568,28.3857,28.3208,28.3713,33116.0
2016-03-16 12:30:00,39.32,39.39,39.3,39.38,38212.0,28.3713,28.4218,28.3568,28.4146,38212.0
2016-03-16 13:00:00,39.37,39.39,39.21,39.27,38702.0,28.4073,28.4218,28.2919,28.3352,38702.0
2016-03-16 13:30:00,39.28,39.42,39.24,39.4,39894.0,28.3424,28.4434,28.3135,28.429,39894.0
2016-03-16 14:00:00,39.4,39.88,39.38,39.88,81666.0,28.429,28.7753,28.4146,28.7753,81666.0
2016-03-16 14:30:00,39.88,39.92,39.66,39.71,59957.0,28.7753,28.8042,28.6166,28.6527,59957.0
2016-03-16 15:00:00,39.72,39.88,39.69,39.73,60276.0,28.6599,28.7753,28.6382,28.6671,60276.0
2016-03-16 15:30:00,39.73,39.76,39.63,39.65,186631.0,28.6671,28.6888,28.595,28.6094,186631.0
2016-03-17 09:30:00,39.64,39.81,39.54,39.76,40924.0,28.6022,28.7248,28.53,28.6888,40924.0
2016-03-17 10:00:00,39.78,39.86,39.73,39.82,47835.0,28.7032,28.7609,28.6671,28.732,47835.0
2016-03-17 10:30:00,39.83,40.06,39.83,39.99,59752.0,28.7393,28.9052,28.7393,28.8547,59752.0
2016-03-17 11:00:00,40.0,40.13,39.97,40.1,39430.0,28.8619,28.9557,28.8403,28.9341,39430.0
2016-03-17 11:30:00,40.11,40.14,40.02,40.11,40473.0,28.9413,28.9629,28.8764,28.9413,40473.0
2016-03-17 12:00:00,40.12,40.16,40.02,40.13,35680.0,28.9485,28.9774,28.8764,28.9557,35680.0
2016-03-17 12:30:00,40.13,40.15,40.06,40.07,40353.0,28.9557,28.9702,28.9052,28.9124,40353.0
2016-03-17 13:00:00,40.09,40.15,40.06,40.06,24925.0,28.9269,28.9702,28.9052,28.9052,24925.0
2016-03-17 13:30:00,40.06,40.09,40.01,40.04,52525.0,28.9052,28.9269,28.8691,28.8908,52525.0
2016-03-17 14:00:00,40.05,40.08,40.0,40.03,71883.0,28.898,28.9196,28.8619,28.8836,71883.0
2016-03-17 14:30:00,40.04,40.12,40.0,40.12,47081.0,28.8908,28.9485,28.8619,28.9485,47081.0
2016-03-17 15:00:00,40.11,40.12,40.06,40.11,45592.0,28.9413,28.9485,28.9052,28.9413,45592.0
2016-03-17 15:30:00,40.12,40.12,39.93,39.94,233112.0,28.9485,28.9485,28.8114,28.8186,233112.0
2016-03-18 09:30:00,39.83,39.89,39.54,39.72,274743.0,28.7393,28.7826,28.53,28.6599,274743.0
2016-03-18 10:00:00,39.73,39.81,39.65,39.68,29289.0,28.6671,28.7248,28.6094,28.631,29289.0
2016-03-18 10:30:00,39.68,39.77,39.63,39.64,24971.0,28.631,28.696,28.595,28.6022,24971.0
2016-03-18 11:00:00,39.64,39.7,39.49,39.51,45987.0,28.6022,28.6455,28.4939,28.5084,45987.0
2016-03-18 11:30:00,39.53,39.58,39.51,39.56,34640.0,28.5228,28.5589,28.5084,28.5444,34640.0
2016-03-18 12:00:00,39.56,39.69,39.54,39.68,35171.0,28.5444,28.6382,28.53,28.631,35171.0
2016-03-18 12:30:00,39.66,39.72,39.61,39.61,28526.0,28.6166,28.6599,28.5805,28.5805,28526.0
2016-03-18 13:00:00,39.61,39.69,39.6,39.69,28676.0,28.5805,28.6382,28.5733,28.6382,28676.0
2016-03-18 13:30:00,39.69,39.76,39.68,39.76,41568.0,28.6382,28.6888,28.631,28.6888,41568.0
2016-03-18 14:00:00,39.75,39.78,39.69,39.71,35280.0,28.6815,28.7032,28.6382,28.6527,35280.0
2016-03-18 14:30:00,39.7,39.76,39.68,39.74,43178.0,28.6455,28.6888,28.631,28.6743,43178.0
2016-03-18 15:00:00,39.75,39.81,39.73,39.74,41440.0,28.6815,28.7248,28.6671,28.6743,41440.0
2016-03-18 15:30:00,39.74,39.94,39.73,39.83,321738.0,28.6743,28.8186,28.6671,28.7393,321738.0
2016-03-21 09:30:00,39.64,39.64,39.33,39.57,79915.0,28.6022,28.6022,28.3785,28.5517,79915.0
2016-03-21 10:00:00,39.58,39.7,39.44,39.56,71620.0,28.5589,28.6455,28.4579,28.5444,71620.0
2016-03-21 10:30:00,39.57,39.69,39.53,39.62,56934.0,28.5517,28.6382,28.5228,28.5877,56934.0
2016-03-21 11:00:00,39.61,39.66,39.59,39.63,69611.0,28.5805,28.6166,28.5661,28.595,69611.0
2016-03-21 11:30:00,39.64,39.73,39.61,39.65,90045.0,28.6022,28.6671,28.5805,28.6094,90045.0
2016-03-21 12:00:00,39.64,39.67,39.58,39.58,55284.0,28.6022,28.6238,28.5589,28.5589,55284.0
2016-03-21 12:30:00,39.58,39.59,39.46,39.58,42249.0,28.5589,28.5661,28.4723,28.5589,42249.0
2016-03-21 13:00:00,39.57,39.65,39.57,39.65,34901.0,28.5517,28.6094,28.5517,28.6094,34901.0
2016-03-21 13:30:00,39.66,39.67,39.57,39.65,50688.0,28.6166,28.6238,28.5517,28.6094,50688.0
2016-03-21 14:00:00,39.64,39.67,39.58,39.64,58321.0,28.6022,28.6238,28.5589,28.6022,58321.0
2016-03-21 14:30:00,39.65,39.69,39.63,39.64,74656.0,28.6094,28.6382,28.595,28.6022,74656.0
2016-03-21 15:00:00,39.63,39.64,39.52,39.52,73523.0,28.595,28.6022,28.5156,28.5156,73523.0
2016-03-21 15:30:00,39.52,39.56,39.48,39.49,180972.0,28.5156,28.5444,28.4867,28.4939,180972.0
2016-03-22 09:30:00,39.5,39.53,39.32,39.5,51157.0,28.5012,28.5228,28.3713,28.5012,51157.0
2016-03-22 10:00:00,39.5,39.62,39.49,39.59,86119.0,28.5012,28.5877,28.4939,28.5661,86119.0
2016-03-22 10:30:00,39.59,39.68,39.56,39.64,74804.0,28.5661,28.631,28.5444,28.6022,74804.0
2016-03-22 11:00:00,39.63,39.64,39.43,39.43,67748.0,28.595,28.6022,28.4506,28.4506,67748.0
2016-03-22 11:30:00,39.45,39.48,39.4,39.47,45438.0,28.4651,28.4867,28.429,28.4795,45438.0
2016-03-22 12:00:00,39.47,39.52,39.46,39.5,34291.0,28.4795,28.5156,28.4723,28.5012,34291.0
2016-03-22 12:30:00,39.49,39.65,39.45,39.65,32666.0,28.4939,28.6094,28.4651,28.6094,32666.0
2016-03-22 13:00:00,39.66,39.66,39.55,39.62,26370.0,28.6166,28.6166,28.5372,28.5877,26370.0
2016-03-22 13:30:00,39.63,39.66,39.52,39.53,29009.0,28.595,28.6166,28.5156,28.5228,29009.0
2016-03-22 14:00:00,39.53,39.64,39.53,39.62,37124.0,28.5228,28.6022,28.5228,28.5877,37124.0
2016-03-22 14:30:00,39.61,39.7,39.6,39.63,46924.0,28.5805,28.6455,28.5733,28.595,46924.0
2016-03-22 15:00:00,39.63,39.63,39.5,39.54,49036.0,28.595,28.595,28.5012,28.53,49036.0
2016-03-22 15:30:00,39.54,39.59,39.52,39.55,101000.0,28.53,28.5661,28.5156,28.5372,101000.0
2016-03-23 09:30:00,39.54,39.57,39.42,39.48,31923.0,28.53,28.5517,28.4434,28.4867,31923.0
2016-03-23 10:00:00,39.51,39.58,39.42,39.51,29253.0,28.5084,28.5589,28.4434,28.5084,29253.0
2016-03-23 10:30:00,39.53,39.79,39.51,39.79,46822.0,28.5228,28.7104,28.5084,28.7104,46822.0
2016-03-23 11:00:00,39.78,39.8,39.66,39.66,20449.0,28.7032,28.7176,28.6166,28.6166,20449.0
2016-03-23 11:30:00,39.66,39.8,39.62,39.79,30338.0,28.6166,28.7176,28.5877,28.7104,30338.0
2016-03-23 12:00:00,39.79,39.94,39.79,39.86,33675.0,28.7104,28.8186,28.7104,28.7609,33675.0
2016-03-23 12:30:00,39.85,39.86,39.78,39.78,16646.0,28.7537,28.7609,28.7032,28.7032,16646.0
2016-03-23 13:00:00,39.79,39.79,39.61,39.63,43834.0,28.7104,28.7104,28.5805,28.595,43834.0
2016-03-23 13:30:00,39.62,39.79,39.6,39.79,63579.0,28.5877,28.7104,28.5733,28.7104,63579.0
2016-03-23 14:00:00,39.79,39.82,39.67,39.74,49070.0,28.7104,28.732,28.6238,28.6743,49070.0
2016-03-23 14:30:00,39.74,39.76,39.63,39.65,48080.0,28.6743,28.6888,28.595,28.6094,48080.0
2016-03-23 15:00:00,39.64,39.71,39.61,39.65,70554.0,28.6022,28.6527,28.5805,28.6094,70554.0
2016-03-23 15:30:00,39.65,39.73,39.55,39.57,215626.0,28.6094,28.6671,28.5372,28.5517,215626.0
2016-03-24 09:30:00,39.52,39.74,39.33,39.36,43736.0,28.5156,28.6743,28.3785,28.4001,43736.0
2016-03-24 10:00:00,39.39,39.43,39.3,39.37,37052.0,28.4218,28.4506,28.3568,28.4073,37052.0
2016-03-24 10:30:00,39.38,39.39,39.21,39.25,45009.0,28.4146,28.4218,28.2919,28.3208,45009.0
2016-03-24 11:00:00,39.25,39.35,39.23,39.27,30129.0,28.3208,28.3929,28.3063,28.3352,30129.0
2016-03-24 11:30:00,39.28,39.38,39.21,39.38,25695.0,28.3424,28.4146,28.2919,28.4146,25695.0
2016-03-24 12:00:00,39.39,39.48,39.34,39.38,21693.0,28.4218,28.4867,28.3857,28.4146,21693.0
2016-03-24 12:30:00,39.37,39.43,39.31,39.37,29326.0,28.4073,28.4506,28.3641,28.4073,29326.0
2016-03-24 13:00:00,39.37,39.54,39.35,39.51,21228.0,28.4073,28.53,28.3929,28.5084,21228.0
2016-03-24 13:30:00,39.52,39.59,39.5,39.52,21575.0,28.5156,28.5661,28.5012,28.5156,21575.0
2016-03-24 14:00:00,39.54,39.6,39.51,39.59,29340.0,28.53,28.5733,28.5084,28.5661,29340.0
2016-03-24 14:30:00,39.59,39.68,39.54,39.65,58658.0,28.5661,28.631,28.53,28.6094,58658.0
2016-03-24 15:00:00,39.66,39.75,39.63,39.71,50296.0,28.6166,28.6815,28.595,28.6527,50296.0
2016-03-24 15:30:00,39.72,39.77,39.67,39.71,151883.0,28.6599,28.696,28.6238,28.6527,151883.0
2016-03-28 09:30:00,39.99,40.15,39.71,39.72,53372.0,28.8547,28.9702,28.6527,28.6599,53372.0
2016-03-28 10:00:00,39.64,39.71,39.48,39.52,41711.0,28.6022,28.6527,28.4867,28.5156,41711.0
2016-03-28 10:30:00,39.51,39.78,39.51,39.57,66285.0,28.5084,28.7032,28.5084,28.5517,66285.0
2016-03-28 11:00:00,39.59,39.79,39.58,39.75,100140.0,28.5661,28.7104,28.5589,28.6815,100140.0
2016-03-28 11:30:00,39.73,39.73,39.59,39.63,24840.0,28.6671,28.6671,28.5661,28.595,24840.0
2016-03-28 12:00:00,39.62,39.67,39.61,39.63,26810.0,28.5877,28.6238,28.5805,28.595,26810.0
2016-03-28 12:30:00,39.64,39.77,39.64,39.74,37956.0,28.6022,28.696,28.6022,28.6743,37956.0
2016-03-28 13:00:00,39.75,39.76,39.66,39.67,21734.0,28.6815,28.6888,28.6166,28.6238,21734.0
2016-03-28 13:30:00,39.67,39.75,39.64,39.73,21483.0,28.6238,28.6815,28.6022,28.6671,21483.0
2016-03-28 14:00:00,39.73,39.85,39.73,39.81,27622.0,28.6671,28.7537,28.6671,28.7248,27622.0
2016-03-28 14:30:00,39.81,39.86,39.78,39.84,40972.0,28.7248,28.7609,28.7032,28.7465,40972.0
2016-03-28 15:00:00,39.84,39.87,39.81,39.83,43905.0,28.7465,28.7681,28.7248,28.7393,43905.0
2016-03-28 15:30:00,39.82,39.85,39.75,39.83,136616.0,28.732,28.7537,28.6815,28.7393,136616.0
2016-03-29 09:30:00,39.81,40.04,39.65,40.04,43048.0,28.7248,28.8908,28.6094,28.8908,43048.0
2016-03-29 10:00:00,40.04,40.1,39.91,40.02,48667.0,28.8908,28.9341,28.797,28.8764,48667.0
2016-03-29 10:30:00,40.02,40.07,39.91,40.02,45711.0,28.8764,28.9124,28.797,28.8764,45711.0
2016-03-29 11:00:00,40.02,40.1,39.98,40.07,37381.0,28.8764,28.9341,28.8475,28.9124,37381.0
2016-03-29 11:30:00,40.07,40.12,40.04,40.05,33621.0,28.9124,28.9485,28.8908,28.898,33621.0
2016-03-29 12:00:00,40.05,40.22,40.04,40.22,31332.0,28.898,29.0207,28.8908,29.0207,31332.0
2016-03-29 12:30:00,40.23,40.33,40.21,40.31,36583.0,29.0279,29.1,29.0135,29.0856,36583.0
2016-03-29 13:00:00,40.3,40.32,40.21,40.32,36102.0,29.0784,29.0928,29.0135,29.0928,36102.0
2016-03-29 13:30:00,40.31,40.32,40.23,40.28,36313.0,29.0856,29.0928,29.0279,29.064,36313.0
2016-03-29 14:00:00,40.27,40.38,40.27,40.34,53582.0,29.0567,29.1361,29.0567,29.1073,53582.0
2016-03-29 14:30:00,40.35,40.49,40.34,40.4,66591.0,29.1145,29.2155,29.1073,29.1505,66591.0
2016-03-29 15:00:00,40.4,40.63,40.39,40.6,65410.0,29.1505,29.3165,29.1433,29.2949,65410.0
2016-03-29 15:30:00,40.59,40.59,40.47,40.58,200572.0,29.2876,29.2876,29.2011,29.2804,200572.0
2016-03-30 09:30:00,40.66,40.66,40.31,40.63,36787.0,29.3381,29.3381,29.0856,29.3165,36787.0
2016-03-30 10:00:00,40.58,40.59,40.32,40.42,29614.0,29.2804,29.2876,29.0928,29.165,29614.0
2016-03-30 10:30:00,40.43,40.59,40.43,40.55,41955.0,29.1722,29.2876,29.1722,29.2588,41955.0
2016-03-30 11:00:00,40.55,40.59,40.38,40.38,38888.0,29.2588,29.2876,29.1361,29.1361,38888.0
2016-03-30 11:30:00,40.37,40.44,40.35,40.36,30110.0,29.1289,29.1794,29.1145,29.1217,30110.0
2016-03-30 12:00:00,40.38,40.49,40.37,40.46,30680.0,29.1361,29.2155,29.1289,29.1938,30680.0
2016-03-30 12:30:00,40.45,40.5,40.39,40.41,32749.0,29.1866,29.2227,29.1433,29.1578,32749.0
2016-03-30 13:00:00,40.42,40.51,40.41,40.44,31669.0,29.165,29.2299,29.1578,29.1794,31669.0
2016-03-30 13:30:00,40.44,40.49,40.43,40.46,24910.0,29.1794,29.2155,29.1722,29.1938,24910.0
2016-03-30 14:00:00,40.46,40.5,40.43,40.47,30263.0,29.1938,29.2227,29.1722,29.2011,30263.0
2016-03-30 14:30:00,40.47,40.52,40.47,40.5,31586.0,29.2011,29.2371,29.2011,29.2227,31586.0
2016-03-30 15:00:00,40.5,40.54,40.49,40.52,28662.0,29.2227,29.2516,29.2155,29.2371,28662.0
2016-03-30 15:30:00,40.52,40.54,40.42,40.44,105121.0,29.2371,29.2516,29.165,29.1794,105121.0
2016-03-31 09:30:00,40.36,40.61,40.36,40.53,27874.0,29.1217,29.3021,29.1217,29.2443,27874.0
2016-03-31 10:00:00,40.56,40.56,40.32,40.54,20089.0,29.266,29.266,29.0928,29.2516,20089.0
2016-03-31 10:30:00,40.61,40.68,40.51,40.59,39533.0,29.3021,29.3526,29.2299,29.2876,39533.0
2016-03-31 11:00:00,40.58,40.58,40.52,40.58,22318.0,29.2804,29.2804,29.2371,29.2804,22318.0
2016-03-31 11:30:00,40.58,40.68,40.45,40.68,46070.0,29.2804,29.3526,29.1866,29.3526,46070.0
2016-03-31 12:00:00,40.68,40.85,40.68,40.78,46625.0,29.3526,29.4752,29.3526,29.4247,46625.0
2016-03-31 12:30:00,40.77,40.79,40.61,40.66,37849.0,29.4175,29.4319,29.3021,29.3381,37849.0
2016-03-31 13:00:00,40.66,40.66,40.52,40.58,72861.0,29.3381,29.3381,29.2371,29.2804,72861.0
2016-03-31 13:30:00,40.59,40.6,40.46,40.51,45262.0,29.2876,29.2949,29.1938,29.2299,45262.0
2016-03-31 14:00:00,40.51,40.55,40.34,40.34,102163.0,29.2299,29.2588,29.1073,29.1073,102163.0
2016-03-31 14:30:00,40.34,40.36,40.18,40.18,124158.0,29.1073,29.1217,28.9918,28.9918,124158.0
2016-03-31 15:00:00,40.19,40.3,40.18,40.29,202127.0,28.999,29.0784,28.9918,29.0712,202127.0
2016-03-31 15:30:00,40.29,40.43,40.24,40.31,425047.0,29.0712,29.1722,29.0351,29.0856,425047.0
2016-04-01 09:30:00,40.11,40.54,40.0,40.52,44697.0,28.9413,29.2516,28.8619,29.2371,44697.0
2016-04-01 10:00:00,40.5,40.5,40.19,40.37,29356.0,29.2227,29.2227,28.999,29.1289,29356.0
2016-04-01 10:30:00,40.36,40.52,40.34,40.5,48117.0,29.1217,29.2371,29.1073,29.2227,48117.0
2016-04-01 11:00:00,40.51,40.69,40.46,40.63,44342.0,29.2299,29.3598,29.1938,29.3165,44342.0
2016-04-01 11:30:00,40.63,40.76,40.62,40.69,44482.0,29.3165,29.4103,29.3093,29.3598,44482.0
2016-04-01 12:00:00,40.68,40.73,40.61,40.73,33925.0,29.3526,29.3887,29.3021,29.3887,33925.0
2016-04-01 12:30:00,40.73,40.76,40.69,40.74,28699.0,29.3887,29.4103,29.3598,29.3959,28699.0
2016-04-01 13:00:00,40.75,40.82,40.71,40.75,35061.0,29.4031,29.4536,29.3742,29.4031,35061.0
2016-04-01 13:30:00,40.75,40.85,40.74,40.85,74081.0,29.4031,29.4752,29.3959,29.4752,74081.0
2016-04-01 14:00:00,40.84,40.91,40.84,40.91,44264.0,29.468,29.5185,29.468,29.5185,44264.0
2016-04-01 14:30:00,40.92,41.0,40.9,40.9,60809.0,29.5257,29.5835,29.5113,29.5113,60809.0
2016-04-01 15:00:00,40.91,41.0,40.9,40.99,109187.0,29.5185,29.5835,29.5113,29.5763,109187.0
2016-04-01 15:30:00,40.99,41.06,40.97,41.01,210254.0,29.5763,29.6268,29.5618,29.5907,210254.0
2016-04-04 09:30:00,40.99,40.99,40.66,40.75,78919.0,29.5763,29.5763,29.3381,29.4031,78919.0
2016-04-04 10:00:00,40.75,40.77,40.48,40.52,159512.0,29.4031,29.4175,29.2083,29.2371,159512.0
2016-04-04 10:30:00,40.52,40.56,40.42,40.49,96346.0,29.2371,29.266,29.165,29.2155,96346.0
2016-04-04 11:00:00,40.49,40.5,40.36,40.4,94683.0,29.2155,29.2227,29.1217,29.1505,94683.0
2016-04-04 11:30:00,40.39,40.42,40.21,40.31,118305.0,29.1433,29.165,29.0135,29.0856,118305.0
2016-04-04 12:00:00,40.32,40.52,40.32,40.39,55342.0,29.0928,29.2371,29.0928,29.1433,55342.0
2016-04-04 12:30:00,40.39,40.42,40.33,40.33,45691.0,29.1433,29.165,29.1,29.1,45691.0
2016-04-04 13:00:00,40.34,40.35,40.26,40.33,53567.0,29.1073,29.1145,29.0495,29.1,53567.0
2016-04-04 13:30:00,40.33,40.34,40.27,40.3,59430.0,29.1,29.1073,29.0567,29.0784,59430.0
2016-04-04 14:00:00,40.3,40.31,40.22,40.26,72812.0,29.0784,29.0856,29.0207,29.0495,72812.0
2016-04-04 14:30:00,40.25,40.27,40.15,40.19,76521.0,29.0423,29.0567,28.9702,28.999,76521.0
2016-04-04 15:00:00,40.19,40.24,40.1,40.14,132694.0,28.999,29.0351,28.9341,28.9629,132694.0
2016-04-04 15:30:00,40.14,40.2,40.08,40.16,281317.0,28.9629,29.0062,28.9196,28.9774,281317.0
2016-04-05 09:30:00,40.02,40.13,39.94,40.02,59602.0,28.8764,28.9557,28.8186,28.8764,59602.0
2016-04-05 10:00:00,40.02,40.09,39.93,39.95,45267.0,28.8764,28.9269,28.8114,28.8258,45267.0
2016-04-05 10:30:00,39.93,40.01,39.83,39.89,23838.0,28.8114,28.8691,28.7393,28.7826,23838.0
2016-04-05 11:00:00,39.88,39.92,39.83,39.85,34642.0,28.7753,28.8042,28.7393,28.7537,34642.0
2016-04-05 11:30:00,39.86,39.89,39.81,39.82,14582.0,28.7609,28.7826,28.7248,28.732,14582.0
2016-04-05 12:00:00,39.82,39.91,39.82,39.87,17394.0,28.732,28.797,28.732,28.7681,17394.0
2016-04-05 12:30:00,39.87,39.87,39.75,39.75,13326.0,28.7681,28.7681,28.6815,28.6815,13326.0
2016-04-05 13:00:00,39.74,39.76,39.64,39.64,33504.0,28.6743,28.6888,28.6022,28.6022,33504.0
2016-04-05 13:30:00,39.64,39.67,39.56,39.64,43304.0,28.6022,28.6238,28.5444,28.6022,43304.0
2016-04-05 14:00:00,39.64,39.67,39.57,39.6,65189.0,28.6022,28.6238,28.5517,28.5733,65189.0
2016-04-05 14:30:00,39.61,39.71,39.6,39.66,52285.0,28.5805,28.6527,28.5733,28.6166,52285.0
2016-04-05 15:00:00,39.66,39.68,39.63,39.65,80176.0,28.6166,28.631,28.595,28.6094,80176.0
2016-04-05 15:30:00,39.66,39.67,39.52,39.57,238114.0,28.6166,28.6238,28.5156,28.5517,238114.0
2016-04-06 09:30:00,39.51,39.65,39.44,39.49,73118.0,28.5084,28.6094,28.4579,28.4939,73118.0
2016-04-06 10:00:00,39.5,39.61,39.45,39.59,97979.0,28.5012,28.5805,28.4651,28.5661,97979.0
2016-04-06 10:30:00,39.59,39.67,39.48,39.67,84214.0,28.5661,28.6238,28.4867,28.6238,84214.0
2016-04-06 11:00:00,39.66,39.7,39.56,39.62,42285.0,28.6166,28.6455,28.5444,28.5877,42285.0
2016-04-06 11:30:00,39.62,39.7,39.59,39.66,51565.0,28.5877,28.6455,28.5661,28.6166,51565.0
2016-04-06 12:00:00,39.65,39.74,39.6,39.62,31392.0,28.6094,28.6743,28.5733,28.5877,31392.0
2016-04-06 12:30:00,39.63,39.65,39.57,39.6,37018.0,28.595,28.6094,28.5517,28.5733,37018.0
2016-04-06 13:00:00,39.62,39.66,39.58,39.64,51804.0,28.5877,28.6166,28.5589,28.6022,51804.0
2016-04-06 13:30:00,39.65,39.71,39.64,39.66,24244.0,28.6094,28.6527,28.6022,28.6166,24244.0
2016-04-06 14:00:00,39.67,39.68,39.56,39.64,39855.0,28.6238,28.631,28.5444,28.6022,39855.0
2016-04-06 14:30:00,39.63,39.67,39.57,39.6,54809.0,28.595,28.6238,28.5517,28.5733,54809.0
2016-04-06 15:00:00,39.59,39.73,39.58,39.73,66482.0,28.5661,28.6671,28.5589,28.6671,66482.0
2016-04-06 15:30:00,39.73,39.76,39.69,39.74,186803.0,28.6671,28.6888,28.6382,28.6743,186803.0
2016-04-07 09:30:00,39.55,39.76,39.37,39.71,41405.0,28.5372,28.6888,28.4073,28.6527,41405.0
2016-04-07 10:00:00,39.7,39.83,39.68,39.75,67730.0,28.6455,28.7393,28.631,28.6815,67730.0
2016-04-07 10:30:00,39.75,39.82,39.67,39.8,59150.0,28.6815,28.732,28.6238,28.7176,59150.0
2016-04-07 11:00:00,39.8,39.91,39.77,39.77,58380.0,28.7176,28.797,28.696,28.696,58380.0
2016-04-07 11:30:00,39.77,40.0,39.76,39.95,85673.0,28.696,28.8619,28.6888,28.8258,85673.0
2016-04-07 12:00:00,39.95,39.95,39.82,39.86,50531.0,28.8258,28.8258,28.732,28.7609,50531.0
2016-04-07 12:30:00,39.85,39.89,39.75,39.8,61680.0,28.7537,28.7826,28.6815,28.7176,61680.0
2016-04-07 13:00:00,39.8,39.82,39.71,39.74,74126.0,28.7176,28.732,28.6527,28.6743,74126.0
2016-04-07 13:30:00,39.73,39.81,39.69,39.79,44020.0,28.6671,28.7248,28.6382,28.7104,44020.0
2016-04-07 14:00:00,39.78,39.93,39.77,39.91,70160.0,28.7032,28.8114,28.696,28.797,70160.0
2016-04-07 14:30:00,39.91,39.97,39.81,39.91,85063.0,28.797,28.8403,28.7248,28.797,85063.0
2016-04-07 15:00:00,39.89,39.93,39.82,39.93,80830.0,28.7826,28.8114,28.732,28.8114,80830.0
2016-04-07 15:30:00,39.93,40.01,39.85,39.97,275446.0,28.8114,28.8691,28.7537,28.8403,275446.0
2016-04-08 09:30:00,40.18,40.3,40.02,40.23,33267.0,28.9918,29.0784,28.8764,29.0279,33267.0
2016-04-08 10:00:00,40.25,40.45,40.2,40.23,45019.0,29.0423,29.1866,29.0062,29.0279,45019.0
2016-04-08 10:30:00,40.26,40.43,40.25,40.3,40614.0,29.0495,29.1722,29.0423,29.0784,40614.0
2016-04-08 11:00:00,40.31,40.38,40.24,40.38,29443.0,29.0856,29.1361,29.0351,29.1361,29443.0
2016-04-08 11:30:00,40.38,40.4,40.21,40.35,26703.0,29.1361,29.1505,29.0135,29.1145,26703.0
2016-04-08 12:00:00,40.36,40.42,40.35,40.4,16875.0,29.1217,29.165,29.1145,29.1505,16875.0
2016-04-08 12:30:00,40.41,40.45,40.35,40.44,15938.0,29.1578,29.1866,29.1145,29.1794,15938.0
2016-04-08 13:00:00,40.44,40.47,40.39,40.44,19492.0,29.1794,29.2011,29.1433,29.1794,19492.0
2016-04-08 13:30:00,40.43,40.49,40.42,40.49,29317.0,29.1722,29.2155,29.165,29.2155,29317.0
2016-04-08 14:00:00,40.49,40.49,40.4,40.42,26067.0,29.2155,29.2155,29.1505,29.165,26067.0
2016-04-08 14:30:00,40.43,40.44,40.31,40.31,31526.0,29.1722,29.1794,29.0856,29.0856,31526.0
2016-04-08 15:00:00,40.32,40.38,40.27,40.38,55832.0,29.0928,29.1361,29.0567,29.1361,55832.0
2016-04-08 15:30:00,40.37,40.42,40.31,40.42,138824.0,29.1289,29.165,29.0856,29.165,138824.0
2016-04-11 09:30:00,40.71,40.9,40.6,40.6,65704.0,29.3742,29.5113,29.2949,29.2949,65704.0
2016-04-11 10:00:00,40.6,40.78,40.59,40.7,66684.0,29.2949,29.4247,29.2876,29.367,66684.0
2016-04-11 10:30:00,40.7,40.74,40.61,40.62,33221.0,29.367,29.3959,29.3021,29.3093,33221.0
2016-04-11 11:00:00,40.61,40.63,40.58,40.6,33822.0,29.3021,29.3165,29.2804,29.2949,33822.0
2016-04-11 11:30:00,40.59,40.6,40.44,40.46,29204.0,29.2876,29.2949,29.1794,29.1938,29204.0
2016-04-11 12:00:00,40.47,40.48,40.4,40.44,31434.0,29.2011,29.2083,29.1505,29.1794,31434.0
2016-04-11 12:30:00,40.45,40.46,40.34,40.41,22505.0,29.1866,29.1938,29.1073,29.1578,22505.0
2016-04-11 13:00:00,40.41,40.47,40.39,40.39,22020.0,29.1578,29.2011,29.1433,29.1433,22020.0
2016-04-11 13:30:00,40.39,40.55,40.39,40.4,55592.0,29.1433,29.2588,29.1433,29.1505,55592.0
2016-04-11 14:00:00,40.41,40.42,40.34,40.42,27597.0,29.1578,29.165,29.1073,29.165,27597.0
2016-04-11 14:30:00,40.43,40.49,40.39,40.45,31542.0,29.1722,29.2155,29.1433,29.1866,31542.0
2016-04-11 15:00:00,40.47,40.48,40.4,40.4,41726.0,29.2011,29.2083,29.1505,29.1505,41726.0
2016-04-11 15:30:00,40.41,40.44,40.33,40.4,116350.0,29.1578,29.1794,29.1,29.1505,116350.0
2016-04-12 09:30:00,40.37,40.73,40.36,40.7,73725.0,29.1289,29.3887,29.1217,29.367,73725.0
2016-04-12 10:00:00,40.7,40.75,40.35,40.43,73698.0,29.367,29.4031,29.1145,29.1722,73698.0
2016-04-12 10:30:00,40.43,40.78,40.43,40.76,47190.0,29.1722,29.4247,29.1722,29.4103,47190.0
2016-04-12 11:00:00,40.77,40.83,40.69,40.74,78337.0,29.4175,29.4608,29.3598,29.3959,78337.0
2016-04-12 11:30:00,40.75,40.84,40.67,40.68,55521.0,29.4031,29.468,29.3454,29.3526,55521.0
2016-04-12 12:00:00,40.67,40.69,40.59,40.68,28041.0,29.3454,29.3598,29.2876,29.3526,28041.0
2016-04-12 12:30:00,40.69,40.74,40.64,40.68,28822.0,29.3598,29.3959,29.3237,29.3526,28822.0
2016-04-12 13:00:00,40.67,40.7,40.59,40.67,27630.0,29.3454,29.367,29.2876,29.3454,27630.0
2016-04-12 13:30:00,40.67,40.68,40.56,40.61,38566.0,29.3454,29.3526,29.266,29.3021,38566.0
2016-04-12 14:00:00,40.61,40.71,40.59,40.71,40724.0,29.3021,29.3742,29.2876,29.3742,40724.0
2016-04-12 14:30:00,40.71,40.8,40.68,40.8,36893.0,29.3742,29.4392,29.3526,29.4392,36893.0
2016-04-12 15:00:00,40.8,40.92,40.8,40.89,66225.0,29.4392,29.5257,29.4392,29.5041,66225.0
2016-04-12 15:30:00,40.89,40.9,40.8,40.83,138301.0,29.5041,29.5113,29.4392,29.4608,138301.0
2016-04-13 09:30:00,40.96,40.97,40.51,40.54,23493.0,29.5546,29.5618,29.2299,29.2516,23493.0
2016-04-13 10:00:00,40.55,40.65,40.5,40.65,26724.0,29.2588,29.3309,29.2227,29.3309,26724.0
2016-04-13 10:30:00,40.66,40.7,40.55,40.64,27229.0,29.3381,29.367,29.2588,29.3237,27229.0
2016-04-13 11:00:00,40.64,40.77,40.61,40.74,29174.0,29.3237,29.4175,29.3021,29.3959,29174.0
2016-04-13 11:30:00,40.75,40.93,40.74,40.88,39120.0,29.4031,29.533,29.3959,29.4969,39120.0
2016-04-13 12:00:00,40.88,40.88,40.78,40.82,17333.0,29.4969,29.4969,29.4247,29.4536,17333.0
2016-04-13 12:30:00,40.8,40.83,40.74,40.83,16876.0,29.4392,29.4608,29.3959,29.4608,16876.0
2016-04-13 13:00:00,40.83,40.88,40.78,40.83,25248.0,29.4608,29.4969,29.4247,29.4608,25248.0
2016-04-13 13:30:00,40.83,40.85,40.78,40.84,25468.0,29.4608,29.4752,29.4247,29.468,25468.0
2016-04-13 14:00:00,40.83,40.85,40.77,40.8,36518.0,29.4608,29.4752,29.4175,29.4392,36518.0
2016-04-13 14:30:00,40.8,40.88,40.8,40.88,27533.0,29.4392,29.4969,29.4392,29.4969,27533.0
2016-04-13 15:00:00,40.87,40.95,40.87,40.93,61211.0,29.4897,29.5474,29.4897,29.533,61211.0
2016-04-13 15:30:00,40.93,41.0,40.88,40.99,152638.0,29.533,29.5835,29.4969,29.5763,152638.0
2016-04-14 09:30:00,40.88,41.02,40.78,40.91,45187.0,29.4969,29.5979,29.4247,29.5185,45187.0
2016-04-14 10:00:00,40.94,40.98,40.86,40.89,65831.0,29.5402,29.569,29.4825,29.5041,65831.0
2016-04-14 10:30:00,40.89,40.93,40.8,40.87,62691.0,29.5041,29.533,29.4392,29.4897,62691.0
2016-04-14 11:00:00,40.87,40.91,40.85,40.88,57919.0,29.4897,29.5185,29.4752,29.4969,57919.0
2016-04-14 11:30:00,40.88,40.9,40.79,40.8,39075.0,29.4969,29.5113,29.4319,29.4392,39075.0
2016-04-14 12:00:00,40.79,40.83,40.78,40.8,42187.0,29.4319,29.4608,29.4247,29.4392,42187.0
2016-04-14 12:30:00,40.8,40.87,40.79,40.82,19763.0,29.4392,29.4897,29.4319,29.4536,19763.0
2016-04-14 13:00:00,40.82,40.89,40.82,40.83,31370.0,29.4536,29.5041,29.4536,29.4608,31370.0
2016-04-14 13:30:00,40.83,40.84,40.8,40.82,36864.0,29.4608,29.468,29.4392,29.4536,36864.0
2016-04-14 14:00:00,40.82,40.82,40.76,40.79,38023.0,29.4536,29.4536,29.4103,29.4319,38023.0
2016-04-14 14:30:00,40.78,40.84,40.76,40.82,38009.0,29.4247,29.468,29.4103,29.4536,38009.0
2016-04-14 15:00:00,40.82,40.83,40.72,40.72,42517.0,29.4536,29.4608,29.3814,29.3814,42517.0
2016-04-14 15:30:00,40.72,40.81,40.72,40.77,130728.0,29.3814,29.4464,29.3814,29.4175,130728.0
2016-04-15 09:30:00,40.73,40.88,40.7,40.76,33283.0,29.3887,29.4969,29.367,29.4103,33283.0
2016-04-15 10:00:00,40.77,41.01,40.75,41.0,37035.0,29.4175,29.5907,29.4031,29.5835,37035.0
2016-04-15 10:30:00,41.0,41.02,40.91,41.01,38864.0,29.5835,29.5979,29.5185,29.5907,38864.0
2016-04-15 11:00:00,41.01,41.07,40.99,41.03,19085.0,29.5907,29.634,29.5763,29.6051,19085.0
2016-04-15 11:30:00,41.04,41.1,41.01,41.05,19782.0,29.6123,29.6556,29.5907,29.6196,19782.0
2016-04-15 12:00:00,41.04,41.04,40.93,40.99,17404.0,29.6123,29.6123,29.533,29.5763,17404.0
2016-04-15 12:30:00,41.01,41.09,41.01,41.06,16827.0,29.5907,29.6484,29.5907,29.6268,16827.0
2016-04-15 13:00:00,41.06,41.08,41.01,41.04,14222.0,29.6268,29.6412,29.5907,29.6123,14222.0
2016-04-15 13:30:00,41.04,41.07,41.01,41.02,13904.0,29.6123,29.634,29.5907,29.5979,13904.0
2016-04-15 14:00:00,41.01,41.15,41.01,41.15,20955.0,29.5907,29.6917,29.5907,29.6917,20955.0
2016-04-15 14:30:00,41.15,41.16,41.1,41.14,23316.0,29.6917,29.6989,29.6556,29.6845,23316.0
2016-04-15 15:00:00,41.13,41.14,41.06,41.08,51338.0,29.6773,29.6845,29.6268,29.6412,51338.0
2016-04-15 15:30:00,41.07,41.08,40.97,41.04,125487.0,29.634,29.6412,29.5618,29.6123,125487.0
2016-04-18 09:30:00,40.96,40.96,40.69,40.7,28381.0,29.5546,29.5546,29.3598,29.367,28381.0
2016-04-18 10:00:00,40.69,40.85,40.67,40.83,28219.0,29.3598,29.4752,29.3454,29.4608,28219.0
2016-04-18 10:30:00,40.84,40.96,40.71,40.71,24788.0,29.468,29.5546,29.3742,29.3742,24788.0
2016-04-18 11:00:00,40.72,40.85,40.7,40.81,33331.0,29.3814,29.4752,29.367,29.4464,33331.0
2016-04-18 11:30:00,40.81,40.84,40.74,40.84,11911.0,29.4464,29.468,29.3959,29.468,11911.0
2016-04-18 12:00:00,40.84,40.97,40.83,40.97,33015.0,29.468,29.5618,29.4608,29.5618,33015.0
2016-04-18 12:30:00,40.97,41.0,40.91,40.95,11253.0,29.5618,29.5835,29.5185,29.5474,11253.0
2016-04-18 13:00:00,40.95,40.96,40.89,40.91,14991.0,29.5474,29.5546,29.5041,29.5185,14991.0
2016-04-18 13:30:00,40.92,41.04,40.92,41.04,13725.0,29.5257,29.6123,29.5257,29.6123,13725.0
2016-04-18 14:00:00,41.04,41.04,40.95,40.97,26919.0,29.6123,29.6123,29.5474,29.5618,26919.0
2016-04-18 14:30:00,40.97,41.12,40.97,41.09,33061.0,29.5618,29.6701,29.5618,29.6484,33061.0
2016-04-18 15:00:00,41.08,41.08,41.01,41.05,25236.0,29.6412,29.6412,29.5907,29.6196,25236.0
2016-04-18 15:30:00,41.06,41.1,41.01,41.05,83923.0,29.6268,29.6556,29.5907,29.6196,83923.0
2016-04-19 09:30:00,41.09,41.34,41.04,41.33,22767.0,29.6484,29.8288,29.6123,29.8216,22767.0
2016-04-19 10:00:00,41.33,41.41,41.21,41.25,46640.0,29.8216,29.8793,29.735,29.7639,46640.0
2016-04-19 10:30:00,41.28,41.29,41.16,41.2,19213.0,29.7855,29.7927,29.6989,29.7278,19213.0
2016-04-19 11:00:00,41.2,41.3,41.18,41.21,15589.0,29.7278,29.7999,29.7134,29.735,15589.0
2016-04-19 11:30:00,41.23,41.36,41.21,41.27,21495.0,29.7494,29.8432,29.735,29.7783,21495.0
2016-04-19 12:00:00,41.25,41.31,41.22,41.28,18029.0,29.7639,29.8072,29.7422,29.7855,18029.0
2016-04-19 12:30:00,41.28,41.3,41.22,41.28,14917.0,29.7855,29.7999,29.7422,29.7855,14917.0
2016-04-19 13:00:00,41.29,41.34,41.27,41.28,14931.0,29.7927,29.8288,29.7783,29.7855,14931.0
2016-04-19 13:30:00,41.27,41.3,41.25,41.27,15566.0,29.7783,29.7999,29.7639,29.7783,15566.0
2016-04-19 14:00:00,41.27,41.29,41.21,41.22,16211.0,29.7783,29.7927,29.735,29.7422,16211.0
2016-04-19 14:30:00,41.22,41.27,41.21,41.27,17932.0,29.7422,29.7783,29.735,29.7783,17932.0
2016-04-19 15:00:00,41.26,41.31,41.25,41.31,22609.0,29.7711,29.8072,29.7639,29.8072,22609.0
2016-04-19 15:30:00,41.31,41.37,41.29,41.37,78235.0,29.8072,29.8504,29.7927,29.8504,78235.0
2016-04-20 09:30:00,41.29,41.43,41.14,41.19,14310.0,29.7927,29.8937,29.6845,29.7206,14310.0
2016-04-20 10:00:00,41.19,41.21,41.06,41.07,27961.0,29.7206,29.735,29.6268,29.634,27961.0
2016-04-20 10:30:00,41.08,41.11,40.92,40.97,25138.0,29.6412,29.6628,29.5257,29.5618,25138.0
2016-04-20 11:00:00,40.97,41.1,40.93,41.07,22594.0,29.5618,29.6556,29.533,29.634,22594.0
2016-04-20 11:30:00,41.08,41.1,41.01,41.01,25186.0,29.6412,29.6556,29.5907,29.5907,25186.0
2016-04-20 12:00:00,41.01,41.04,40.98,41.02,25900.0,29.5907,29.6123,29.569,29.5979,25900.0
2016-04-20 12:30:00,41.03,41.08,41.03,41.03,16187.0,29.6051,29.6412,29.6051,29.6051,16187.0
2016-04-20 13:00:00,41.04,41.07,41.04,41.05,11840.0,29.6123,29.634,29.6123,29.6196,11840.0
2016-04-20 13:30:00,41.06,41.06,40.96,40.97,32703.0,29.6268,29.6268,29.5546,29.5618,32703.0
2016-04-20 14:00:00,40.97,41.0,40.94,40.98,26414.0,29.5618,29.5835,29.5402,29.569,26414.0
2016-04-20 14:30:00,40.98,41.01,40.85,40.85,34529.0,29.569,29.5907,29.4752,29.4752,34529.0
2016-04-20 15:00:00,40.85,40.86,40.58,40.62,89496.0,29.4752,29.4825,29.2804,29.3093,89496.0
2016-04-20 15:30:00,40.62,40.65,40.44,40.45,288960.0,29.3093,29.3309,29.1794,29.1866,288960.0
2016-04-21 09:30:00,40.44,40.51,39.88,39.88,54051.0,29.1794,29.2299,28.7753,28.7753,54051.0
2016-04-21 10:00:00,39.88,39.98,39.65,39.68,102185.0,28.7753,28.8475,28.6094,28.631,102185.0
2016-04-21 10:30:00,39.68,39.91,39.67,39.71,63888.0,28.631,28.797,28.6238,28.6527,63888.0
2016-04-21 11:00:00,39.71,39.83,39.57,39.77,54242.0,28.6527,28.7393,28.5517,28.696,54242.0
2016-04-21 11:30:00,39.77,39.79,39.6,39.62,37164.0,28.696,28.7104,28.5733,28.5877,37164.0
2016-04-21 12:00:00,39.63,39.72,39.42,39.5,60045.0,28.595,28.6599,28.4434,28.5012,60045.0
2016-04-21 12:30:00,39.51,39.57,39.43,39.52,39729.0,28.5084,28.5517,28.4506,28.5156,39729.0
2016-04-21 13:00:00,39.52,39.58,39.43,39.46,44665.0,28.5156,28.5589,28.4506,28.4723,44665.0
2016-04-21 13:30:00,39.46,39.5,39.28,39.28,53176.0,28.4723,28.5012,28.3424,28.3424,53176.0
2016-04-21 14:00:00,39.28,39.44,39.2,39.42,110963.0,28.3424,28.4579,28.2847,28.4434,110963.0
2016-04-21 14:30:00,39.41,39.45,39.33,39.45,92707.0,28.4362,28.4651,28.3785,28.4651,92707.0
2016-04-21 15:00:00,39.45,39.5,39.41,39.42,103243.0,28.4651,28.5012,28.4362,28.4434,103243.0
2016-04-21 15:30:00,39.43,39.46,39.37,39.38,274946.0,28.4506,28.4723,28.4073,28.4146,274946.0
2016-04-22 09:30:00,39.53,39.88,39.53,39.83,27417.0,28.5228,28.7753,28.5228,28.7393,27417.0
2016-04-22 10:00:00,39.83,39.89,39.76,39.89,25556.0,28.7393,28.7826,28.6888,28.7826,25556.0
2016-04-22 10:30:00,39.89,39.92,39.66,39.67,31324.0,28.7826,28.8042,28.6166,28.6238,31324.0
2016-04-22 11:00:00,39.68,39.8,39.64,39.8,46153.0,28.631,28.7176,28.6022,28.7176,46153.0
2016-04-22 11:30:00,39.8,39.84,39.75,39.8,19164.0,28.7176,28.7465,28.6815,28.7176,19164.0
2016-04-22 12:00:00,39.8,39.86,39.71,39.71,17511.0,28.7176,28.7609,28.6527,28.6527,17511.0
2016-04-22 12:30:00,39.71,39.74,39.7,39.73,18407.0,28.6527,28.6743,28.6455,28.6671,18407.0
2016-04-22 13:00:00,39.73,39.78,39.69,39.71,24224.0,28.6671,28.7032,28.6382,28.6527,24224.0
2016-04-22 13:30:00,39.71,39.88,39.71,39.87,37102.0,28.6527,28.7753,28.6527,28.7681,37102.0
2016-04-22 14:00:00,39.87,39.97,39.87,39.95,35726.0,28.7681,28.8403,28.7681,28.8258,35726.0
2016-04-22 14:30:00,39.95,39.97,39.9,39.96,34389.0,28.8258,28.8403,28.7898,28.8331,34389.0
2016-04-22 15:00:00,39.96,39.96,39.87,39.93,41870.0,28.8331,28.8331,28.7681,28.8114,41870.0
2016-04-22 15:30:00,39.93,39.93,39.85,39.89,142023.0,28.8114,28.8114,28.7537,28.7826,142023.0
2016-04-25 09:30:00,39.83,39.93,39.64,39.64,43591.0,28.7393,28.8114,28.6022,28.6022,43591.0
2016-04-25 10:00:00,39.63,39.79,39.56,39.61,87849.0,28.595,28.7104,28.5444,28.5805,87849.0
2016-04-25 10:30:00,39.6,39.75,39.58,39.65,101117.0,28.5733,28.6815,28.5589,28.6094,101117.0
2016-04-25 11:00:00,39.64,39.68,39.57,39.62,69956.0,28.6022,28.631,28.5517,28.5877,69956.0
2016-04-25 11:30:00,39.62,39.68,39.57,39.61,47268.0,28.5877,28.631,28.5517,28.5805,47268.0
2016-04-25 12:00:00,39.61,39.65,39.58,39.6,33969.0,28.5805,28.6094,28.5589,28.5733,33969.0
2016-04-25 12:30:00,39.59,39.6,39.47,39.5,134145.0,28.5661,28.5733,28.4795,28.5012,134145.0
2016-04-25 13:00:00,39.5,39.51,39.47,39.48,103513.0,28.5012,28.5084,28.4795,28.4867,103513.0
2016-04-25 13:30:00,39.48,39.67,39.48,39.66,69796.0,28.4867,28.6238,28.4867,28.6166,69796.0
2016-04-25 14:00:00,39.66,39.86,39.66,39.86,84415.0,28.6166,28.7609,28.6166,28.7609,84415.0
2016-04-25 14:30:00,39.86,39.88,39.77,39.87,71593.0,28.7609,28.7753,28.696,28.7681,71593.0
2016-04-25 15:00:00,39.86,39.92,39.82,39.92,89179.0,28.7609,28.8042,28.732,28.8042,89179.0
2016-04-25 15:30:00,39.92,39.99,39.88,39.97,217843.0,28.8042,28.8547,28.7753,28.8403,217843.0
2016-04-26 09:30:00,40.09,40.7,40.05,40.64,45575.0,28.9269,29.367,28.898,29.3237,45575.0
2016-04-26 10:00:00,40.65,40.74,40.56,40.57,44159.0,29.3309,29.3959,29.266,29.2732,44159.0
2016-04-26 10:30:00,40.57,40.69,40.5,40.61,45903.0,29.2732,29.3598,29.2227,29.3021,45903.0
2016-04-26 11:00:00,40.6,40.7,40.49,40.67,51105.0,29.2949,29.367,29.2155,29.3454,51105.0
2016-04-26 11:30:00,40.68,40.74,40.6,40.68,46078.0,29.3526,29.3959,29.2949,29.3526,46078.0
2016-04-26 12:00:00,40.68,40.74,40.65,40.69,28431.0,29.3526,29.3959,29.3309,29.3598,28431.0
2016-04-26 12:30:00,40.7,40.7,40.55,40.59,24101.0,29.367,29.367,29.2588,29.2876,24101.0
2016-04-26 13:00:00,40.59,40.59,40.5,40.54,25163.0,29.2876,29.2876,29.2227,29.2516,25163.0
2016-04-26 13:30:00,40.53,40.56,40.44,40.44,21618.0,29.2443,29.266,29.1794,29.1794,21618.0
2016-04-26 14:00:00,40.45,40.52,40.45,40.5,27999.0,29.1866,29.2371,29.1866,29.2227,27999.0
2016-04-26 14:30:00,40.49,40.54,40.47,40.48,22626.0,29.2155,29.2516,29.2011,29.2083,22626.0
2016-04-26 15:00:00,40.49,40.51,40.42,40.49,38643.0,29.2155,29.2299,29.165,29.2155,38643.0
2016-04-26 15:30:00,40.49,40.56,40.47,40.54,162845.0,29.2155,29.266,29.2011,29.2516,162845.0
2016-04-27 09:30:00,40.63,40.93,40.57,40.75,27312.0,29.3165,29.533,29.2732,29.4031,27312.0
2016-04-27 10:00:00,40.78,40.88,40.69,40.85,49534.0,29.4247,29.4969,29.3598,29.4752,49534.0
2016-04-27 10:30:00,40.84,40.84,40.56,40.73,24980.0,29.468,29.468,29.266,29.3887,24980.0
2016-04-27 11:00:00,40.73,40.73,40.59,40.71,31798.0,29.3887,29.3887,29.2876,29.3742,31798.0
2016-04-27 11:30:00,40.71,40.76,40.56,40.57,40908.0,29.3742,29.4103,29.266,29.2732,40908.0
2016-04-27 12:00:00,40.58,40.63,40.49,40.53,28438.0,29.2804,29.3165,29.2155,29.2443,28438.0
2016-04-27 12:30:00,40.54,40.54,40.38,40.4,43909.0,29.2516,29.2516,29.1361,29.1505,43909.0
2016-04-27 13:00:00,40.39,40.44,40.32,40.32,40225.0,29.1433,29.1794,29.0928,29.0928,40225.0
2016-04-27 13:30:00,40.32,40.33,40.25,40.25,26468.0,29.0928,29.1,29.0423,29.0423,26468.0
2016-04-27 14:00:00,40.23,40.53,40.03,40.41,77782.0,29.0279,29.2443,28.8836,29.1578,77782.0
2016-04-27 14:30:00,40.43,40.47,40.36,40.45,84228.0,29.1722,29.2011,29.1217,29.1866,84228.0
2016-04-27 15:00:00,40.45,40.52,40.39,40.45,123517.0,29.1866,29.2371,29.1433,29.1866,123517.0
2016-04-27 15:30:00,40.45,40.45,40.34,40.38,169312.0,29.1866,29.1866,29.1073,29.1361,169312.0
2016-04-28 09:30:00,40.17,40.46,40.06,40.06,42712.0,28.9846,29.1938,28.9052,28.9052,42712.0
2016-04-28 10:00:00,40.08,40.19,40.02,40.03,51278.0,28.9196,28.999,28.8764,28.8836,51278.0
2016-04-28 10:30:00,40.04,40.3,40.02,40.28,51586.0,28.8908,29.0784,28.8764,29.064,51586.0
2016-04-28 11:00:00,40.28,40.4,40.23,40.39,47716.0,29.064,29.1505,29.0279,29.1433,47716.0
2016-04-28 11:30:00,40.4,40.53,40.33,40.39,41407.0,29.1505,29.2443,29.1,29.1433,41407.0
2016-04-28 12:00:00,40.39,40.41,40.32,40.34,49372.0,29.1433,29.1578,29.0928,29.1073,49372.0
2016-04-28 12:30:00,40.32,40.5,40.32,40.5,30958.0,29.0928,29.2227,29.0928,29.2227,30958.0
2016-04-28 13:00:00,40.5,40.5,40.37,40.39,36917.0,29.2227,29.2227,29.1289,29.1433,36917.0
2016-04-28 13:30:00,40.4,40.49,40.37,40.49,43986.0,29.1505,29.2155,29.1289,29.2155,43986.0
2016-04-28 14:00:00,40.49,40.51,40.38,40.4,37652.0,29.2155,29.2299,29.1361,29.1505,37652.0
2016-04-28 14:30:00,40.4,40.5,40.39,40.5,53180.0,29.1505,29.2227,29.1433,29.2227,53180.0
2016-04-28 15:00:00,40.49,40.49,40.28,40.3,45087.0,29.2155,29.2155,29.064,29.0784,45087.0
2016-04-28 15:30:00,40.3,40.42,40.27,40.35,105373.0,29.0784,29.165,29.0567,29.1145,105373.0
2016-04-29 09:30:00,40.09,40.09,39.74,39.9,118192.0,28.9269,28.9269,28.6743,28.7898,118192.0
2016-04-29 10:00:00,39.88,40.1,39.8,40.04,76445.0,28.7753,28.9341,28.7176,28.8908,76445.0
2016-04-29 10:30:00,40.06,40.11,39.88,39.9,68853.0,28.9052,28.9413,28.7753,28.7898,68853.0
2016-04-29 11:00:00,39.9,40.05,39.89,39.94,59688.0,28.7898,28.898,28.7826,28.8186,59688.0
2016-04-29 11:30:00,39.95,40.02,39.92,39.97,51418.0,28.8258,28.8764,28.8042,28.8403,51418.0
2016-04-29 12:00:00,39.97,40.11,39.92,40.1,60580.0,28.8403,28.9413,28.8042,28.9341,60580.0
2016-04-29 12:30:00,40.09,40.16,40.05,40.06,39290.0,28.9269,28.9774,28.898,28.9052,39290.0
2016-04-29 13:00:00,40.05,40.07,39.98,40.03,40096.0,28.898,28.9124,28.8475,28.8836,40096.0
2016-04-29 13:30:00,40.03,40.07,39.89,39.97,51275.0,28.8836,28.9124,28.7826,28.8403,51275.0
2016-04-29 14:00:00,39.98,40.16,39.98,40.13,50225.0,28.8475,28.9774,28.8475,28.9557,50225.0
2016-04-29 14:30:00,40.12,40.24,40.08,40.21,104819.0,28.9485,29.0351,28.9196,29.0135,104819.0
2016-04-29 15:00:00,40.21,40.29,40.18,40.23,72564.0,29.0135,29.0712,28.9918,29.0279,72564.0
2016-04-29 15:30:00,40.23,40.34,40.22,40.24,358171.0,29.0279,29.1073,29.0207,29.0351,358171.0
2016-05-02 09:30:00,40.17,40.51,40.02,40.29,50841.0,28.9846,29.2299,28.8764,29.0712,50841.0
2016-05-02 10:00:00,40.29,40.31,40.11,40.25,62283.0,29.0712,29.0856,28.9413,29.0423,62283.0
2016-05-02 10:30:00,40.25,40.28,40.04,40.18,65190.0,29.0423,29.064,28.8908,28.9918,65190.0
2016-05-02 11:00:00,40.19,40.26,40.15,40.19,59569.0,28.999,29.0495,28.9702,28.999,59569.0
2016-05-02 11:30:00,40.18,40.32,40.18,40.24,52814.0,28.9918,29.0928,28.9918,29.0351,52814.0
2016-05-02 12:00:00,40.24,40.27,40.19,40.23,39048.0,29.0351,29.0567,28.999,29.0279,39048.0
2016-05-02 12:30:00,40.24,40.34,40.24,40.32,32270.0,29.0351,29.1073,29.0351,29.0928,32270.0
2016-05-02 13:00:00,40.32,40.46,40.3,40.45,50283.0,29.0928,29.1938,29.0784,29.1866,50283.0
2016-05-02 13:30:00,40.44,40.48,40.38,40.38,51598.0,29.1794,29.2083,29.1361,29.1361,51598.0
2016-05-02 14:00:00,40.38,40.41,40.23,40.25,77156.0,29.1361,29.1578,29.0279,29.0423,77156.0
2016-05-02 14:30:00,40.25,40.34,40.12,40.13,87643.0,29.0423,29.1073,28.9485,28.9557,87643.0
2016-05-02 15:00:00,40.13,40.13,39.95,40.04,227537.0,28.9557,28.9557,28.8258,28.8908,227537.0
2016-05-02 15:30:00,40.04,40.15,40.0,40.09,258471.0,28.8908,28.9702,28.8619,28.9269,258471.0
2016-05-03 09:30:00,40.58,40.78,39.44,40.03,146230.0,29.2804,29.4247,28.4579,28.8836,146230.0
2016-05-03 10:00:00,40.02,40.46,40.0,40.16,103533.0,28.8764,29.1938,28.8619,28.9774,103533.0
2016-05-03 10:30:00,40.16,40.25,39.92,39.92,74760.0,28.9774,29.0423,28.8042,28.8042,74760.0
2016-05-03 11:00:00,39.92,40.06,39.88,39.95,62048.0,28.8042,28.9052,28.7753,28.8258,62048.0
2016-05-03 11:30:00,39.95,40.04,39.91,39.95,52506.0,28.8258,28.8908,28.797,28.8258,52506.0
2016-05-03 12:00:00,39.95,39.97,39.69,39.71,65842.0,28.8258,28.8403,28.6382,28.6527,65842.0
2016-05-03 12:30:00,39.7,39.76,39.68,39.71,54699.0,28.6455,28.6888,28.631,28.6527,54699.0
2016-05-03 13:00:00,39.7,39.9,39.68,39.88,73484.0,28.6455,28.7898,28.631,28.7753,73484.0
2016-05-03 13:30:00,39.88,40.1,39.88,39.98,48053.0,28.7753,28.9341,28.7753,28.8475,48053.0
2016-05-03 14:00:00,39.98,39.99,39.89,39.96,61127.0,28.8475,28.8547,28.7826,28.8331,61127.0
2016-05-03 14:30:00,39.95,40.06,39.82,39.83,75580.0,28.8258,28.9052,28.732,28.7393,75580.0
2016-05-03 15:00:00,39.84,39.97,39.83,39.92,92515.0,28.7465,28.8403,28.7393,28.8042,92515.0
2016-05-03 15:30:00,39.91,39.93,39.8,39.87,213228.0,28.797,28.8114,28.7176,28.7681,213228.0
2016-05-04 09:30:00,39.9,40.14,39.87,40.06,43397.0,28.7898,28.9629,28.7681,28.9052,43397.0
2016-05-04 10:00:00,40.07,40.29,40.07,40.2,65746.0,28.9124,29.0712,28.9124,29.0062,65746.0
2016-05-04 10:30:00,40.2,40.52,40.13,40.51,116106.0,29.0062,29.2371,28.9557,29.2299,116106.0
2016-05-04 11:00:00,40.52,40.64,40.45,40.61,80091.0,29.2371,29.3237,29.1866,29.3021,80091.0
2016-05-04 11:30:00,40.6,40.62,40.49,40.57,52280.0,29.2949,29.3093,29.2155,29.2732,52280.0
2016-05-04 12:00:00,40.57,40.75,40.5,40.72,49293.0,29.2732,29.4031,29.2227,29.3814,49293.0
2016-05-04 12:30:00,40.72,40.73,40.61,40.64,46491.0,29.3814,29.3887,29.3021,29.3237,46491.0
2016-05-04 13:00:00,40.64,40.73,40.62,40.72,58168.0,29.3237,29.3887,29.3093,29.3814,58168.0
2016-05-04 13:30:00,40.72,40.72,40.61,40.64,82386.0,29.3814,29.3814,29.3021,29.3237,82386.0
2016-05-04 14:00:00,40.65,40.67,40.59,40.66,59237.0,29.3309,29.3454,29.2876,29.3381,59237.0
2016-05-04 14:30:00,40.67,40.72,40.64,40.71,73402.0,29.3454,29.3814,29.3237,29.3742,73402.0
2016-05-04 15:00:00,40.71,40.78,40.66,40.66,93585.0,29.3742,29.4247,29.3381,29.3381,93585.0
2016-05-04 15:30:00,40.66,40.73,40.59,40.6,178778.0,29.3381,29.3887,29.2876,29.2949,178778.0
2016-05-05 09:30:00,40.58,40.98,40.54,40.97,89890.0,29.2804,29.569,29.2516,29.5618,89890.0
2016-05-05 10:00:00,40.97,41.14,40.91,41.01,98896.0,29.5618,29.6845,29.5185,29.5907,98896.0
2016-05-05 10:30:00,41.02,41.14,40.96,41.05,70730.0,29.5979,29.6845,29.5546,29.6196,70730.0
2016-05-05 11:00:00,41.05,41.15,40.98,41.11,63908.0,29.6196,29.6917,29.569,29.6628,63908.0
2016-05-05 11:30:00,41.1,41.19,41.04,41.17,41406.0,29.6556,29.7206,29.6123,29.7061,41406.0
2016-05-05 12:00:00,41.16,41.2,41.02,41.02,34838.0,29.6989,29.7278,29.5979,29.5979,34838.0
2016-05-05 12:30:00,41.01,41.02,40.85,41.02,54136.0,29.5907,29.5979,29.4752,29.5979,54136.0
2016-05-05 13:00:00,41.02,41.02,40.7,40.7,32289.0,29.5979,29.5979,29.367,29.367,32289.0
2016-05-05 13:30:00,40.69,40.82,40.65,40.79,52108.0,29.3598,29.4536,29.3309,29.4319,52108.0
2016-05-05 14:00:00,40.79,40.9,40.75,40.9,53913.0,29.4319,29.5113,29.4031,29.5113,53913.0
2016-05-05 14:30:00,40.9,40.91,40.76,40.76,84508.0,29.5113,29.5185,29.4103,29.4103,84508.0
2016-05-05 15:00:00,40.76,40.76,40.57,40.73,68660.0,29.4103,29.4103,29.2732,29.3887,68660.0
2016-05-05 15:30:00,40.73,40.76,40.67,40.71,190811.0,29.3887,29.4103,29.3454,29.3742,190811.0
2016-05-06 09:30:00,40.6,40.8,40.52,40.55,45027.0,29.2949,29.4392,29.2371,29.2588,45027.0
2016-05-06 10:00:00,40.58,40.59,40.4,40.47,46164.0,29.2804,29.2876,29.1505,29.2011,46164.0
2016-05-06 10:30:00,40.44,40.54,40.37,40.38,43734.0,29.1794,29.2516,29.1289,29.1361,43734.0
2016-05-06 11:00:00,40.39,40.44,40.31,40.38,31138.0,29.1433,29.1794,29.0856,29.1361,31138.0
2016-05-06 11:30:00,40.39,40.67,40.39,40.65,68215.0,29.1433,29.3454,29.1433,29.3309,68215.0
2016-05-06 12:00:00,40.65,40.68,40.63,40.65,103703.0,29.3309,29.3526,29.3165,29.3309,103703.0
2016-05-06 12:30:00,40.65,40.66,40.62,40.64,50601.0,29.3309,29.3381,29.3093,29.3237,50601.0
2016-05-06 13:00:00,40.63,40.74,40.63,40.66,30184.0,29.3165,29.3959,29.3165,29.3381,30184.0
2016-05-06 13:30:00,40.66,40.81,40.65,40.75,71918.0,29.3381,29.4464,29.3309,29.4031,71918.0
2016-05-06 14:00:00,40.75,40.81,40.74,40.8,27075.0,29.4031,29.4464,29.3959,29.4392,27075.0
2016-05-06 14:30:00,40.8,40.82,40.74,40.76,47450.0,29.4392,29.4536,29.3959,29.4103,47450.0
2016-05-06 15:00:00,40.76,40.93,40.75,40.86,61648.0,29.4103,29.533,29.4031,29.4825,61648.0
2016-05-06 15:30:00,40.87,40.89,40.81,40.89,152792.0,29.4897,29.5041,29.4464,29.5041,152792.0
2016-05-09 09:30:00,40.91,41.14,40.87,40.98,59908.0,29.5185,29.6845,29.4897,29.569,59908.0
2016-05-09 10:00:00,40.98,41.03,40.9,40.92,35141.0,29.569,29.6051,29.5113,29.5257,35141.0
2016-05-09 10:30:00,40.93,41.1,40.91,41.05,46455.0,29.533,29.6556,29.5185,29.6196,46455.0
2016-05-09 11:00:00,41.05,41.15,41.0,41.04,77329.0,29.6196,29.6917,29.5835,29.6123,77329.0
2016-05-09 11:30:00,41.03,41.21,41.02,41.17,35879.0,29.6051,29.735,29.5979,29.7061,35879.0
2016-05-09 12:00:00,41.15,41.17,41.07,41.15,23722.0,29.6917,29.7061,29.634,29.6917,23722.0
2016-05-09 12:30:00,41.14,41.16,41.05,41.11,21999.0,29.6845,29.6989,29.6196,29.6628,21999.0
2016-05-09 13:00:00,41.11,41.13,41.05,41.1,21513.0,29.6628,29.6773,29.6196,29.6556,21513.0
2016-05-09 13:30:00,41.09,41.16,41.07,41.12,25723.0,29.6484,29.6989,29.634,29.6701,25723.0
2016-05-09 14:00:00,41.12,41.18,41.11,41.14,28538.0,29.6701,29.7134,29.6628,29.6845,28538.0
2016-05-09 14:30:00,41.13,41.21,41.09,41.19,64330.0,29.6773,29.735,29.6484,29.7206,64330.0
2016-05-09 15:00:00,41.18,41.29,41.14,41.21,122146.0,29.7134,29.7927,29.6845,29.735,122146.0
2016-05-09 15:30:00,41.21,41.27,41.16,41.27,274943.0,29.735,29.7783,29.6989,29.7783,274943.0
2016-05-10 09:30:00,41.5,41.59,41.38,41.46,33799.0,29.9442,30.0092,29.8577,29.9154,33799.0
2016-05-10 10:00:00,41.46,41.55,41.37,41.47,29888.0,29.9154,29.9803,29.8504,29.9226,29888.0
2016-05-10 10:30:00,41.46,41.6,41.46,41.53,36169.0,29.9154,30.0164,29.9154,29.9659,36169.0
2016-05-10 11:00:00,41.54,41.56,41.28,41.32,49131.0,29.9731,29.9875,29.7855,29.8144,49131.0
2016-05-10 11:30:00,41.31,41.43,41.3,41.42,25655.0,29.8072,29.8937,29.7999,29.8865,25655.0
2016-05-10 12:00:00,41.42,41.48,41.36,41.45,57080.0,29.8865,29.9298,29.8432,29.9082,57080.0
2016-05-10 12:30:00,41.45,41.47,41.37,41.41,28905.0,29.9082,29.9226,29.8504,29.8793,28905.0
2016-05-10 13:00:00,41.41,41.51,41.4,41.49,58244.0,29.8793,29.9515,29.8721,29.937,58244.0
2016-05-10 13:30:00,41.49,41.58,41.47,41.56,44184.0,29.937,30.002,29.9226,29.9875,44184.0
2016-05-10 14:00:00,41.55,41.58,41.55,41.57,32377.0,29.9803,30.002,29.9803,29.9948,32377.0
2016-05-10 14:30:00,41.57,41.68,41.56,41.64,48329.0,29.9948,30.0741,29.9875,30.0453,48329.0
2016-05-10 15:00:00,41.63,41.68,41.62,41.64,59268.0,30.038,30.0741,30.0308,30.0453,59268.0
2016-05-10 15:30:00,41.63,41.67,41.62,41.64,125926.0,30.038,30.0669,30.0308,30.0453,125926.0
2016-05-11 09:30:00,41.75,41.9,41.41,41.69,33321.0,30.1246,30.2329,29.8793,30.0813,33321.0
2016-05-11 10:00:00,41.68,41.68,41.41,41.58,32850.0,30.0741,30.0741,29.8793,30.002,32850.0
2016-05-11 10:30:00,41.59,41.71,41.59,41.67,30965.0,30.0092,30.0958,30.0092,30.0669,30965.0
2016-05-11 11:00:00,41.67,41.67,41.4,41.44,25305.0,30.0669,30.0669,29.8721,29.901,25305.0
2016-05-11 11:30:00,41.44,41.45,41.37,41.44,21908.0,29.901,29.9082,29.8504,29.901,21908.0
2016-05-11 12:00:00,41.43,41.48,41.38,41.46,18900.0,29.8937,29.9298,29.8577,29.9154,18900.0
2016-05-11 12:30:00,41.46,41.55,41.45,41.49,14731.0,29.9154,29.9803,29.9082,29.937,14731.0
2016-05-11 13:00:00,41.5,41.56,41.48,41.54,18414.0,29.9442,29.9875,29.9298,29.9731,18414.0
2016-05-11 13:30:00,41.54,41.67,41.53,41.57,22925.0,29.9731,30.0669,29.9659,29.9948,22925.0
2016-05-11 14:00:00,41.58,41.7,41.55,41.68,67285.0,30.002,30.0886,29.9803,30.0741,67285.0
2016-05-11 14:30:00,41.67,41.74,41.64,41.65,39575.0,30.0669,30.1174,30.0453,30.0525,39575.0
2016-05-11 15:00:00,41.66,41.73,41.62,41.73,58609.0,30.0597,30.1102,30.0308,30.1102,58609.0
2016-05-11 15:30:00,41.73,41.75,41.69,41.71,128876.0,30.1102,30.1246,30.0813,30.0958,128876.0
2016-05-12 09:30:00,41.79,41.9,41.59,41.81,48689.0,30.1535,30.2329,30.0092,30.1679,48689.0
2016-05-12 10:00:00,41.78,41.88,41.69,41.81,44773.0,30.1463,30.2184,30.0813,30.1679,44773.0
2016-05-12 10:30:00,41.83,41.85,41.7,41.81,40120.0,30.1824,30.1968,30.0886,30.1679,40120.0
2016-05-12 11:00:00,41.8,41.81,41.6,41.61,27898.0,30.1607,30.1679,30.0164,30.0236,27898.0
2016-05-12 11:30:00,41.63,41.66,41.57,41.64,16433.0,30.038,30.0597,29.9948,30.0453,16433.0
2016-05-12 12:00:00,41.62,41.64,41.56,41.64,17400.0,30.0308,30.0453,29.9875,30.0453,17400.0
2016-05-12 12:30:00,41.63,41.66,41.6,41.65,16465.0,30.038,30.0597,30.0164,30.0525,16465.0
2016-05-12 13:00:00,41.65,41.77,41.64,41.75,22382.0,30.0525,30.1391,30.0453,30.1246,22382.0
2016-05-12 13:30:00,41.74,41.75,41.65,41.68,16764.0,30.1174,30.1246,30.0525,30.0741,16764.0
2016-05-12 14:00:00,41.68,41.74,41.67,41.71,24343.0,30.0741,30.1174,30.0669,30.0958,24343.0
2016-05-12 14:30:00,41.72,41.75,41.7,41.7,28573.0,30.103,30.1246,30.0886,30.0886,28573.0
2016-05-12 15:00:00,41.71,41.81,41.69,41.73,44836.0,30.0958,30.1679,30.0813,30.1102,44836.0
2016-05-12 15:30:00,41.74,41.81,41.73,41.81,138522.0,30.1174,30.1679,30.1102,30.1679,138522.0
2016-05-13 09:30:00,41.88,42.15,41.6,42.11,105095.0,30.2184,30.4133,30.0164,30.3844,105095.0
2016-05-13 10:00:00,42.12,42.33,41.97,42.3,108289.0,30.3916,30.5431,30.2834,30.5215,108289.0
2016-05-13 10:30:00,42.31,42.38,42.13,42.26,96865.0,30.5287,30.5792,30.3988,30.4926,96865.0
2016-05-13 11:00:00,42.25,42.46,42.15,42.46,116628.0,30.4854,30.6369,30.4133,30.6369,116628.0
2016-05-13 11:30:00,42.46,42.48,42.27,42.28,118521.0,30.6369,30.6514,30.4998,30.5071,118521.0
2016-05-13 12:00:00,42.28,42.31,42.22,42.26,74472.0,30.5071,30.5287,30.4638,30.4926,74472.0
2016-05-13 12:30:00,42.27,42.27,42.12,42.15,68535.0,30.4998,30.4998,30.3916,30.4133,68535.0
2016-05-13 13:00:00,42.14,42.19,42.09,42.17,58762.0,30.406,30.4421,30.37,30.4277,58762.0
2016-05-13 13:30:00,42.16,42.16,42.03,42.09,67011.0,30.4205,30.4205,30.3267,30.37,67011.0
2016-05-13 14:00:00,42.09,42.09,41.98,42.01,70569.0,30.37,30.37,30.2906,30.3122,70569.0
2016-05-13 14:30:00,42.01,42.12,41.97,42.09,90905.0,30.3122,30.3916,30.2834,30.37,90905.0
2016-05-13 15:00:00,42.09,42.18,42.04,42.1,121161.0,30.37,30.4349,30.3339,30.3772,121161.0
2016-05-13 15:30:00,42.1,42.12,42.02,42.1,329775.0,30.3772,30.3916,30.3195,30.3772,329775.0
2016-05-16 09:30:00,42.21,42.21,41.94,42.21,77233.0,30.4565,30.4565,30.2617,30.4565,77233.0
2016-05-16 10:00:00,42.23,42.49,42.17,42.37,97958.0,30.471,30.6586,30.4277,30.572,97958.0
2016-05-16 10:30:00,42.38,42.47,42.33,42.4,67318.0,30.5792,30.6441,30.5431,30.5936,67318.0
2016-05-16 11:00:00,42.4,42.55,42.39,42.46,47879.0,30.5936,30.7019,30.5864,30.6369,47879.0
2016-05-16 11:30:00,42.45,42.49,42.36,42.36,37056.0,30.6297,30.6586,30.5648,30.5648,37056.0
2016-05-16 12:00:00,42.36,42.45,42.36,42.41,29585.0,30.5648,30.6297,30.5648,30.6009,29585.0
2016-05-16 12:30:00,42.42,42.5,42.34,42.5,38912.0,30.6081,30.6658,30.5503,30.6658,38912.0
2016-05-16 13:00:00,42.5,42.59,42.5,42.59,30708.0,30.6658,30.7307,30.6658,30.7307,30708.0
2016-05-16 13:30:00,42.59,42.64,42.57,42.63,38607.0,30.7307,30.7668,30.7163,30.7596,38607.0
2016-05-16 14:00:00,42.63,42.73,42.62,42.67,46472.0,30.7596,30.8318,30.7524,30.7885,46472.0
2016-05-16 14:30:00,42.66,42.75,42.65,42.73,46362.0,30.7812,30.8462,30.774,30.8318,46362.0
2016-05-16 15:00:00,42.73,42.78,42.66,42.77,79989.0,30.8318,30.8678,30.7812,30.8606,79989.0
2016-05-16 15:30:00,42.77,42.92,42.76,42.89,243034.0,30.8606,30.9688,30.8534,30.9472,243034.0
2016-05-17 09:30:00,42.78,42.93,42.63,42.73,60893.0,30.8678,30.9761,30.7596,30.8318,60893.0
2016-05-17 10:00:00,42.73,42.78,42.52,42.52,60028.0,30.8318,30.8678,30.6802,30.6802,60028.0
2016-05-17 10:30:00,42.52,42.64,42.45,42.64,37128.0,30.6802,30.7668,30.6297,30.7668,37128.0
2016-05-17 11:00:00,42.63,42.65,42.44,42.52,38250.0,30.7596,30.774,30.6225,30.6802,38250.0
2016-05-17 11:30:00,42.51,42.53,42.37,42.37,32515.0,30.673,30.6874,30.572,30.572,32515.0
2016-05-17 12:00:00,42.37,42.41,42.32,42.33,24774.0,30.572,30.6009,30.5359,30.5431,24774.0
2016-05-17 12:30:00,42.32,42.32,42.18,42.2,97849.0,30.5359,30.5359,30.4349,30.4493,97849.0
2016-05-17 13:00:00,42.2,42.29,42.15,42.28,84067.0,30.4493,30.5143,30.4133,30.5071,84067.0
2016-05-17 13:30:00,42.29,42.34,42.28,42.29,102979.0,30.5143,30.5503,30.5071,30.5143,102979.0
2016-05-17 14:00:00,42.29,42.31,42.04,42.15,181987.0,30.5143,30.5287,30.3339,30.4133,181987.0
2016-05-17 14:30:00,42.16,42.24,42.09,42.22,80812.0,30.4205,30.4782,30.37,30.4638,80812.0
2016-05-17 15:00:00,42.21,42.3,42.18,42.2,131813.0,30.4565,30.5215,30.4349,30.4493,131813.0
2016-05-17 15:30:00,42.2,42.48,42.19,42.37,285010.0,30.4493,30.6514,30.4421,30.572,285010.0
2016-05-18 09:30:00,42.25,42.28,41.92,42.25,60892.0,30.4854,30.5071,30.2473,30.4854,60892.0
2016-05-18 10:00:00,42.27,42.54,42.27,42.52,204636.0,30.4998,30.6947,30.4998,30.6802,204636.0
2016-05-18 10:30:00,42.54,42.58,42.27,42.48,112310.0,30.6947,30.7235,30.4998,30.6514,112310.0
2016-05-18 11:00:00,42.48,42.71,42.41,42.7,60989.0,30.6514,30.8173,30.6009,30.8101,60989.0
2016-05-18 11:30:00,42.69,42.81,42.66,42.72,68537.0,30.8029,30.8895,30.7812,30.8245,68537.0
2016-05-18 12:00:00,42.73,42.82,42.6,42.73,82998.0,30.8318,30.8967,30.738,30.8318,82998.0
2016-05-18 12:30:00,42.72,42.84,42.62,42.82,58395.0,30.8245,30.9111,30.7524,30.8967,58395.0
2016-05-18 13:00:00,42.83,43.04,42.81,43.02,41766.0,30.9039,31.0554,30.8895,31.041,41766.0
2016-05-18 13:30:00,43.01,43.03,42.89,42.9,47495.0,31.0338,31.0482,30.9472,30.9544,47495.0
2016-05-18 14:00:00,42.9,42.9,42.14,42.14,114744.0,30.9544,30.9544,30.406,30.406,114744.0
2016-05-18 14:30:00,42.17,42.27,42.11,42.15,74317.0,30.4277,30.4998,30.3844,30.4133,74317.0
2016-05-18 15:00:00,42.16,42.28,41.94,42.05,158140.0,30.4205,30.5071,30.2617,30.3411,158140.0
2016-05-18 15:30:00,42.05,42.22,42.01,42.21,224965.0,30.3411,30.4638,30.3122,30.4565,224965.0
2016-05-19 09:30:00,41.99,42.25,41.81,42.11,80605.0,30.2978,30.4854,30.1679,30.3844,80605.0
2016-05-19 10:00:00,42.1,42.31,42.1,42.22,48094.0,30.3772,30.5287,30.3772,30.4638,48094.0
2016-05-19 10:30:00,42.22,42.36,42.21,42.29,44041.0,30.4638,30.5648,30.4565,30.5143,44041.0
2016-05-19 11:00:00,42.3,42.32,42.18,42.26,36310.0,30.5215,30.5359,30.4349,30.4926,36310.0
2016-05-19 11:30:00,42.27,42.28,42.12,42.21,30590.0,30.4998,30.5071,30.3916,30.4565,30590.0
2016-05-19 12:00:00,42.21,42.41,42.21,42.37,31135.0,30.4565,30.6009,30.4565,30.572,31135.0
2016-05-19 12:30:00,42.36,42.36,42.22,42.24,23451.0,30.5648,30.5648,30.4638,30.4782,23451.0
2016-05-19 13:00:00,42.25,42.33,42.24,42.3,20011.0,30.4854,30.5431,30.4782,30.5215,20011.0
2016-05-19 13:30:00,42.33,42.37,42.3,42.32,15309.0,30.5431,30.572,30.5215,30.5359,15309.0
2016-05-19 14:00:00,42.32,42.48,42.32,42.45,27821.0,30.5359,30.6514,30.5359,30.6297,27821.0
2016-05-19 14:30:00,42.45,42.48,42.41,42.48,44163.0,30.6297,30.6514,30.6009,30.6514,44163.0
2016-05-19 15:00:00,42.48,42.65,42.47,42.64,43493.0,30.6514,30.774,30.6441,30.7668,43493.0
2016-05-19 15:30:00,42.64,42.65,42.57,42.59,124308.0,30.7668,30.774,30.7163,30.7307,124308.0
2016-05-20 09:30:00,42.59,42.93,42.45,42.92,74008.0,30.7307,30.9761,30.6297,30.9688,74008.0
2016-05-20 10:00:00,42.91,43.08,42.82,42.84,54355.0,30.9616,31.0843,30.8967,30.9111,54355.0
2016-05-20 10:30:00,42.84,42.93,42.74,42.85,41783.0,30.9111,30.9761,30.839,30.9183,41783.0
2016-05-20 11:00:00,42.85,42.99,42.83,42.97,46401.0,30.9183,31.0194,30.9039,31.0049,46401.0
2016-05-20 11:30:00,42.98,42.98,42.86,42.87,28175.0,31.0121,31.0121,30.9256,30.9328,28175.0
2016-05-20 12:00:00,42.86,42.97,42.86,42.94,32759.0,30.9256,31.0049,30.9256,30.9833,32759.0
2016-05-20 12:30:00,42.94,42.98,42.91,42.92,35712.0,30.9833,31.0121,30.9616,30.9688,35712.0
2016-05-20 13:00:00,42.91,42.93,42.83,42.88,30485.0,30.9616,30.9761,30.9039,30.94,30485.0
2016-05-20 13:30:00,42.88,42.89,42.81,42.87,40063.0,30.94,30.9472,30.8895,30.9328,40063.0
2016-05-20 14:00:00,42.88,43.02,42.88,43.01,41766.0,30.94,31.041,30.94,31.0338,41766.0
2016-05-20 14:30:00,43.02,43.12,43.02,43.03,57774.0,31.041,31.1132,31.041,31.0482,57774.0
2016-05-20 15:00:00,43.03,43.03,42.86,42.94,56590.0,31.0482,31.0482,30.9256,30.9833,56590.0
2016-05-20 15:30:00,42.94,43.13,42.94,43.11,183139.0,30.9833,31.1204,30.9833,31.1059,183139.0
2016-05-23 09:30:00,43.13,43.13,42.71,42.84,55014.0,31.1204,31.1204,30.8173,30.9111,55014.0
2016-05-23 10:00:00,42.84,42.87,42.72,42.76,45724.0,30.9111,30.9328,30.8245,30.8534,45724.0
2016-05-23 10:30:00,42.75,42.86,42.71,42.77,47550.0,30.8462,30.9256,30.8173,30.8606,47550.0
2016-05-23 11:00:00,42.76,42.84,42.73,42.81,40949.0,30.8534,30.9111,30.8318,30.8895,40949.0
2016-05-23 11:30:00,42.82,42.84,42.67,42.68,33174.0,30.8967,30.9111,30.7885,30.7957,33174.0
2016-05-23 12:00:00,42.68,42.74,42.65,42.68,33172.0,30.7957,30.839,30.774,30.7957,33172.0
2016-05-23 12:30:00,42.7,42.7,42.62,42.66,36354.0,30.8101,30.8101,30.7524,30.7812,36354.0
2016-05-23 13:00:00,42.67,42.69,42.61,42.66,37204.0,30.7885,30.8029,30.7452,30.7812,37204.0
2016-05-23 13:30:00,42.67,42.71,42.57,42.59,40599.0,30.7885,30.8173,30.7163,30.7307,40599.0
2016-05-23 14:00:00,42.59,42.65,42.56,42.62,53100.0,30.7307,30.774,30.7091,30.7524,53100.0
2016-05-23 14:30:00,42.62,42.68,42.58,42.64,44582.0,30.7524,30.7957,30.7235,30.7668,44582.0
2016-05-23 15:00:00,42.65,42.68,42.6,42.68,61839.0,30.774,30.7957,30.738,30.7957,61839.0
2016-05-23 15:30:00,42.67,42.71,42.56,42.6,146023.0,30.7885,30.8173,30.7091,30.738,146023.0
2016-05-24 09:30:00,42.77,43.18,42.64,43.17,81781.0,30.8606,31.1564,30.7668,31.1492,81781.0
2016-05-24 10:00:00,43.19,43.21,43.0,43.16,77529.0,31.1637,31.1781,31.0266,31.142,77529.0
2016-05-24 10:30:00,43.14,43.32,43.13,43.32,88740.0,31.1276,31.2575,31.1204,31.2575,88740.0
2016-05-24 11:00:00,43.33,43.34,43.14,43.14,64585.0,31.2647,31.2719,31.1276,31.1276,64585.0
2016-05-24 11:30:00,43.14,43.22,43.09,43.16,72602.0,31.1276,31.1853,31.0915,31.142,72602.0
2016-05-24 12:00:00,43.16,43.16,43.06,43.06,41646.0,31.142,31.142,31.0699,31.0699,41646.0
2016-05-24 12:30:00,43.08,43.14,43.07,43.12,47924.0,31.0843,31.1276,31.0771,31.1132,47924.0
2016-05-24 13:00:00,43.12,43.15,43.07,43.1,55868.0,31.1132,31.1348,31.0771,31.0987,55868.0
2016-05-24 13:30:00,43.11,43.15,43.06,43.11,51378.0,31.1059,31.1348,31.0699,31.1059,51378.0
2016-05-24 14:00:00,43.11,43.13,43.06,43.12,70157.0,31.1059,31.1204,31.0699,31.1132,70157.0
2016-05-24 14:30:00,43.12,43.18,43.08,43.13,83516.0,31.1132,31.1564,31.0843,31.1204,83516.0
2016-05-24 15:00:00,43.13,43.33,43.12,43.27,133647.0,31.1204,31.2647,31.1132,31.2214,133647.0
2016-05-24 15:30:00,43.28,43.37,43.22,43.3,350288.0,31.2286,31.2935,31.1853,31.243,350288.0
2016-05-25 09:30:00,43.2,43.35,43.05,43.13,48851.0,31.1709,31.2791,31.0626,31.1204,48851.0
2016-05-25 10:00:00,43.12,43.34,43.12,43.31,54146.0,31.1132,31.2719,31.1132,31.2502,54146.0
2016-05-25 10:30:00,43.31,43.37,43.2,43.24,66171.0,31.2502,31.2935,31.1709,31.1997,66171.0
2016-05-25 11:00:00,43.23,43.33,43.22,43.22,52915.0,31.1925,31.2647,31.1853,31.1853,52915.0
2016-05-25 11:30:00,43.21,43.27,43.16,43.16,28316.0,31.1781,31.2214,31.142,31.142,28316.0
2016-05-25 12:00:00,43.17,43.21,43.13,43.14,35166.0,31.1492,31.1781,31.1204,31.1276,35166.0
2016-05-25 12:30:00,43.13,43.13,43.03,43.03,32021.0,31.1204,31.1204,31.0482,31.0482,32021.0
2016-05-25 13:00:00,43.03,43.14,43.03,43.11,33564.0,31.0482,31.1276,31.0482,31.1059,33564.0
2016-05-25 13:30:00,43.12,43.18,43.09,43.12,51573.0,31.1132,31.1564,31.0915,31.1132,51573.0
2016-05-25 14:00:00,43.12,43.13,43.08,43.11,59767.0,31.1132,31.1204,31.0843,31.1059,59767.0
2016-05-25 14:30:00,43.1,43.17,43.04,43.05,71826.0,31.0987,31.1492,31.0554,31.0626,71826.0
2016-05-25 15:00:00,43.05,43.13,43.03,43.12,104470.0,31.0626,31.1204,31.0482,31.1132,104470.0
2016-05-25 15:30:00,43.11,43.24,43.09,43.19,315972.0,31.1059,31.1997,31.0915,31.1637,315972.0
2016-05-26 09:30:00,43.3,43.48,43.15,43.17,44643.0,31.243,31.3729,31.1348,31.1492,44643.0
2016-05-26 10:00:00,43.16,43.36,43.14,43.29,57179.0,31.142,31.2863,31.1276,31.2358,57179.0
2016-05-26 10:30:00,43.3,43.33,43.2,43.23,68820.0,31.243,31.2647,31.1709,31.1925,68820.0
2016-05-26 11:00:00,43.23,43.26,43.11,43.2,54881.0,31.1925,31.2142,31.1059,31.1709,54881.0
2016-05-26 11:30:00,43.21,43.37,43.21,43.3,64162.0,31.1781,31.2935,31.1781,31.243,64162.0
2016-05-26 12:00:00,43.31,43.35,43.24,43.27,59507.0,31.2502,31.2791,31.1997,31.2214,59507.0
2016-05-26 12:30:00,43.28,43.29,43.19,43.21,31321.0,31.2286,31.2358,31.1637,31.1781,31321.0
2016-05-26 13:00:00,43.21,43.26,43.2,43.22,40568.0,31.1781,31.2142,31.1709,31.1853,40568.0
2016-05-26 13:30:00,43.22,43.28,43.2,43.28,61472.0,31.1853,31.2286,31.1709,31.2286,61472.0
2016-05-26 14:00:00,43.28,43.34,43.24,43.24,56133.0,31.2286,31.2719,31.1997,31.1997,56133.0
2016-05-26 14:30:00,43.25,43.33,43.24,43.26,57599.0,31.207,31.2647,31.1997,31.2142,57599.0
2016-05-26 15:00:00,43.26,43.38,43.25,43.34,91708.0,31.2142,31.3008,31.207,31.2719,91708.0
2016-05-26 15:30:00,43.35,43.41,43.32,43.37,168527.0,31.2791,31.3224,31.2575,31.2935,168527.0
2016-05-27 09:30:00,43.48,43.53,43.19,43.3,67808.0,31.3729,31.409,31.1637,31.243,67808.0
2016-05-27 10:00:00,43.27,43.35,43.18,43.25,65884.0,31.2214,31.2791,31.1564,31.207,65884.0
2016-05-27 10:30:00,43.24,43.35,43.24,43.31,43378.0,31.1997,31.2791,31.1997,31.2502,43378.0
2016-05-27 11:00:00,43.32,43.34,43.1,43.24,54799.0,31.2575,31.2719,31.0987,31.1997,54799.0
2016-05-27 11:30:00,43.24,43.29,43.23,43.25,43616.0,31.1997,31.2358,31.1925,31.207,43616.0
2016-05-27 12:00:00,43.25,43.5,43.25,43.42,73487.0,31.207,31.3873,31.207,31.3296,73487.0
2016-05-27 12:30:00,43.42,43.44,43.36,43.36,42223.0,31.3296,31.3441,31.2863,31.2863,42223.0
2016-05-27 13:00:00,43.36,43.41,43.31,43.32,39031.0,31.2863,31.3224,31.2502,31.2575,39031.0
2016-05-27 13:30:00,43.33,43.33,43.13,43.29,90632.0,31.2647,31.2647,31.1204,31.2358,90632.0
2016-05-27 14:00:00,43.28,43.33,43.22,43.3,51829.0,31.2286,31.2647,31.1853,31.243,51829.0
2016-05-27 14:30:00,43.3,43.35,43.25,43.31,62836.0,31.243,31.2791,31.207,31.2502,62836.0
2016-05-27 15:00:00,43.32,43.34,43.25,43.31,65624.0,31.2575,31.2719,31.207,31.2502,65624.0
2016-05-27 15:30:00,43.31,43.44,43.3,43.42,193707.0,31.2502,31.3441,31.243,31.3296,193707.0
2016-05-31 09:30:00,43.48,43.72,43.25,43.38,107506.0,31.3729,31.5461,31.207,31.3008,107506.0
2016-05-31 10:00:00,43.37,43.55,43.34,43.45,111591.0,31.2935,31.4234,31.2719,31.3513,111591.0
2016-05-31 10:30:00,43.45,43.51,43.23,43.33,114009.0,31.3513,31.3946,31.1925,31.2647,114009.0
2016-05-31 11:00:00,43.33,43.35,43.19,43.25,115622.0,31.2647,31.2791,31.1637,31.207,115622.0
2016-05-31 11:30:00,43.25,43.28,43.12,43.13,117799.0,31.207,31.2286,31.1132,31.1204,117799.0
2016-05-31 12:00:00,43.14,43.15,43.0,43.07,94147.0,31.1276,31.1348,31.0266,31.0771,94147.0
2016-05-31 12:30:00,43.07,43.09,43.0,43.01,72404.0,31.0771,31.0915,31.0266,31.0338,72404.0
2016-05-31 13:00:00,43.01,43.04,42.95,43.0,73864.0,31.0338,31.0554,30.9905,31.0266,73864.0
2016-05-31 13:30:00,43.0,43.0,42.94,42.97,54943.0,31.0266,31.0266,30.9833,31.0049,54943.0
2016-05-31 14:00:00,42.97,42.98,42.81,42.83,128110.0,31.0049,31.0121,30.8895,30.9039,128110.0
2016-05-31 14:30:00,42.84,42.87,42.77,42.79,135063.0,30.9111,30.9328,30.8606,30.875,135063.0
2016-05-31 15:00:00,42.8,42.98,42.77,42.93,252131.0,30.8823,31.0121,30.8606,30.9761,252131.0
2016-05-31 15:30:00,42.93,43.02,42.88,42.92,1081235.0,30.9761,31.041,30.94,30.9688,1081235.0
2016-06-01 09:30:00,42.92,43.29,42.75,43.21,93730.0,30.9688,31.2358,30.8462,31.1781,93730.0
2016-06-01 10:00:00,43.21,43.28,42.89,42.96,67322.0,31.1781,31.2286,30.9472,30.9977,67322.0
2016-06-01 10:30:00,42.95,43.03,42.77,42.83,71866.0,30.9905,31.0482,30.8606,30.9039,71866.0
2016-06-01 11:00:00,42.83,42.97,42.79,42.85,76600.0,30.9039,31.0049,30.875,30.9183,76600.0
2016-06-01 11:30:00,42.85,42.9,42.74,42.83,83989.0,30.9183,30.9544,30.839,30.9039,83989.0
2016-06-01 12:00:00,42.83,42.97,42.83,42.97,56657.0,30.9039,31.0049,30.9039,31.0049,56657.0
2016-06-01 12:30:00,42.97,42.99,42.88,42.92,42419.0,31.0049,31.0194,30.94,30.9688,42419.0
2016-06-01 13:00:00,42.93,42.97,42.86,42.86,36689.0,30.9761,31.0049,30.9256,30.9256,36689.0
2016-06-01 13:30:00,42.87,42.88,42.78,42.82,54043.0,30.9328,30.94,30.8678,30.8967,54043.0
2016-06-01 14:00:00,42.83,42.9,42.76,42.83,58518.0,30.9039,30.9544,30.8534,30.9039,58518.0
2016-06-01 14:30:00,42.83,42.84,42.76,42.82,71951.0,30.9039,30.9111,30.8534,30.8967,71951.0
2016-06-01 15:00:00,42.82,42.92,42.78,42.87,73543.0,30.8967,30.9688,30.8678,30.9328,73543.0
2016-06-01 15:30:00,42.87,42.95,42.81,42.95,227800.0,30.9328,30.9905,30.8895,30.9905,227800.0
2016-06-02 09:30:00,42.89,43.09,42.86,43.07,44719.0,30.9472,31.0915,30.9256,31.0771,44719.0
2016-06-02 10:00:00,43.07,43.14,43.02,43.06,49529.0,31.0771,31.1276,31.041,31.0699,49529.0
2016-06-02 10:30:00,43.06,43.11,43.01,43.02,50420.0,31.0699,31.1059,31.0338,31.041,50420.0
2016-06-02 11:00:00,43.03,43.06,42.92,42.98,74255.0,31.0482,31.0699,30.9688,31.0121,74255.0
2016-06-02 11:30:00,42.96,43.11,42.96,43.1,37837.0,30.9977,31.1059,30.9977,31.0987,37837.0
2016-06-02 12:00:00,43.1,43.11,43.02,43.05,29055.0,31.0987,31.1059,31.041,31.0626,29055.0
2016-06-02 12:30:00,43.05,43.12,43.04,43.1,33473.0,31.0626,31.1132,31.0554,31.0987,33473.0
2016-06-02 13:00:00,43.1,43.15,43.09,43.09,27298.0,31.0987,31.1348,31.0915,31.0915,27298.0
2016-06-02 13:30:00,43.1,43.22,43.1,43.21,54014.0,31.0987,31.1853,31.0987,31.1781,54014.0
2016-06-02 14:00:00,43.22,43.22,43.16,43.16,41990.0,31.1853,31.1853,31.142,31.142,41990.0
2016-06-02 14:30:00,43.16,43.24,43.13,43.23,47243.0,31.142,31.1997,31.1204,31.1925,47243.0
2016-06-02 15:00:00,43.23,43.25,43.15,43.25,70548.0,31.1925,31.207,31.1348,31.207,70548.0
2016-06-02 15:30:00,43.25,43.31,43.23,43.31,178279.0,31.207,31.2502,31.1925,31.2502,178279.0
2016-06-03 09:30:00,43.82,44.07,43.55,43.87,77425.0,31.6182,31.7986,31.4234,31.6543,77425.0
2016-06-03 10:00:00,43.85,43.87,43.66,43.78,60818.0,31.6399,31.6543,31.5028,31.5894,60818.0
2016-06-03 10:30:00,43.78,43.89,43.74,43.89,80081.0,31.5894,31.6687,31.5605,31.6687,80081.0
2016-06-03 11:00:00,43.89,43.95,43.73,43.75,103206.0,31.6687,31.712,31.5533,31.5677,103206.0
2016-06-03 11:30:00,43.73,43.85,43.73,43.83,33890.0,31.5533,31.6399,31.5533,31.6255,33890.0
2016-06-03 12:00:00,43.84,43.85,43.77,43.79,29049.0,31.6327,31.6399,31.5822,31.5966,29049.0
2016-06-03 12:30:00,43.79,43.81,43.74,43.76,34503.0,31.5966,31.611,31.5605,31.5749,34503.0
2016-06-03 13:00:00,43.76,43.82,43.76,43.8,28940.0,31.5749,31.6182,31.5749,31.6038,28940.0
2016-06-03 13:30:00,43.8,43.84,43.77,43.81,43099.0,31.6038,31.6327,31.5822,31.611,43099.0
2016-06-03 14:00:00,43.81,43.86,43.79,43.86,64702.0,31.611,31.6471,31.5966,31.6471,64702.0
2016-06-03 14:30:00,43.86,43.97,43.86,43.91,45335.0,31.6471,31.7265,31.6471,31.6832,45335.0
2016-06-03 15:00:00,43.91,43.92,43.85,43.92,69916.0,31.6832,31.6904,31.6399,31.6904,69916.0
2016-06-03 15:30:00,43.92,43.92,43.83,43.87,136265.0,31.6904,31.6904,31.6255,31.6543,136265.0
2016-06-06 09:30:00,43.91,43.99,43.7,43.99,56952.0,31.6832,31.7409,31.5317,31.7409,56952.0
2016-06-06 10:00:00,44.0,44.0,43.89,43.96,27761.0,31.7481,31.7481,31.6687,31.7193,27761.0
2016-06-06 10:30:00,43.94,44.0,43.86,43.9,47112.0,31.7048,31.7481,31.6471,31.676,47112.0
2016-06-06 11:00:00,43.87,43.94,43.84,43.86,43377.0,31.6543,31.7048,31.6327,31.6471,43377.0
2016-06-06 11:30:00,43.86,43.89,43.78,43.79,34635.0,31.6471,31.6687,31.5894,31.5966,34635.0
2016-06-06 12:00:00,43.79,43.82,43.71,43.8,41848.0,31.5966,31.6182,31.5389,31.6038,41848.0
2016-06-06 12:30:00,43.8,43.83,43.71,43.76,52061.0,31.6038,31.6255,31.5389,31.5749,52061.0
2016-06-06 13:00:00,43.74,43.86,43.7,43.82,26896.0,31.5605,31.6471,31.5317,31.6182,26896.0
2016-06-06 13:30:00,43.82,43.85,43.76,43.84,47181.0,31.6182,31.6399,31.5749,31.6327,47181.0
2016-06-06 14:00:00,43.83,43.89,43.8,43.83,45758.0,31.6255,31.6687,31.6038,31.6255,45758.0
2016-06-06 14:30:00,43.83,43.86,43.8,43.83,39773.0,31.6255,31.6471,31.6038,31.6255,39773.0
2016-06-06 15:00:00,43.84,43.84,43.76,43.79,46772.0,31.6327,31.6327,31.5749,31.5966,46772.0
2016-06-06 15:30:00,43.79,43.81,43.72,43.74,147431.0,31.5966,31.611,31.5461,31.5605,147431.0
2016-06-07 09:30:00,43.8,43.92,43.74,43.83,66825.0,31.6038,31.6904,31.5605,31.6255,66825.0
2016-06-07 10:00:00,43.82,43.88,43.72,43.72,37166.0,31.6182,31.6615,31.5461,31.5461,37166.0
2016-06-07 10:30:00,43.73,43.78,43.63,43.68,36623.0,31.5533,31.5894,31.4811,31.5172,36623.0
2016-06-07 11:00:00,43.67,43.76,43.67,43.75,38929.0,31.51,31.5749,31.51,31.5677,38929.0
2016-06-07 11:30:00,43.75,43.77,43.71,43.71,25103.0,31.5677,31.5822,31.5389,31.5389,25103.0
2016-06-07 12:00:00,43.72,43.8,43.71,43.8,20221.0,31.5461,31.6038,31.5389,31.6038,20221.0
2016-06-07 12:30:00,43.79,43.8,43.72,43.75,23881.0,31.5966,31.6038,31.5461,31.5677,23881.0
2016-06-07 13:00:00,43.76,43.79,43.73,43.77,19098.0,31.5749,31.5966,31.5533,31.5822,19098.0
2016-06-07 13:30:00,43.76,43.77,43.67,43.68,26583.0,31.5749,31.5822,31.51,31.5172,26583.0
2016-06-07 14:00:00,43.68,43.7,43.61,43.61,39018.0,31.5172,31.5317,31.4667,31.4667,39018.0
2016-06-07 14:30:00,43.61,43.63,43.54,43.58,32929.0,31.4667,31.4811,31.4162,31.4451,32929.0
2016-06-07 15:00:00,43.57,43.6,43.51,43.51,43493.0,31.4379,31.4595,31.3946,31.3946,43493.0
2016-06-07 15:30:00,43.51,43.58,43.51,43.57,148228.0,31.3946,31.4451,31.3946,31.4379,148228.0
2016-06-08 09:30:00,43.66,43.78,43.6,43.7,37120.0,31.5028,31.5894,31.4595,31.5317,37120.0
2016-06-08 10:00:00,43.71,43.89,43.64,43.78,47684.0,31.5389,31.6687,31.4884,31.5894,47684.0
2016-06-08 10:30:00,43.78,43.79,43.72,43.76,29353.0,31.5894,31.5966,31.5461,31.5749,29353.0
2016-06-08 11:00:00,43.76,43.84,43.74,43.81,29477.0,31.5749,31.6327,31.5605,31.611,29477.0
2016-06-08 11:30:00,43.81,43.87,43.79,43.86,30656.0,31.611,31.6543,31.5966,31.6471,30656.0
2016-06-08 12:00:00,43.86,43.93,43.81,43.92,27468.0,31.6471,31.6976,31.611,31.6904,27468.0
2016-06-08 12:30:00,43.92,43.92,43.87,43.92,27296.0,31.6904,31.6904,31.6543,31.6904,27296.0
2016-06-08 13:00:00,43.91,43.96,43.89,43.9,23856.0,31.6832,31.7193,31.6687,31.676,23856.0
2016-06-08 13:30:00,43.89,43.91,43.84,43.88,29421.0,31.6687,31.6832,31.6327,31.6615,29421.0
2016-06-08 14:00:00,43.88,43.97,43.88,43.97,22723.0,31.6615,31.7265,31.6615,31.7265,22723.0
2016-06-08 14:30:00,43.97,43.98,43.94,43.95,29033.0,31.7265,31.7337,31.7048,31.712,29033.0
2016-06-08 15:00:00,43.96,43.96,43.91,43.94,29994.0,31.7193,31.7193,31.6832,31.7048,29994.0
2016-06-08 15:30:00,43.94,43.99,43.91,43.94,122287.0,31.7048,31.7409,31.6832,31.7048,122287.0
2016-06-09 09:30:00,43.88,43.9,43.63,43.78,75231.0,31.6615,31.676,31.4811,31.5894,75231.0
2016-06-09 10:00:00,43.78,43.79,43.68,43.73,56335.0,31.5894,31.5966,31.5172,31.5533,56335.0
2016-06-09 10:30:00,43.74,43.84,43.72,43.78,57185.0,31.5605,31.6327,31.5461,31.5894,57185.0
2016-06-09 11:00:00,43.79,43.88,43.77,43.8,34882.0,31.5966,31.6615,31.5822,31.6038,34882.0
2016-06-09 11:30:00,43.8,43.87,43.75,43.81,34669.0,31.6038,31.6543,31.5677,31.611,34669.0
2016-06-09 12:00:00,43.81,43.91,43.8,43.85,57787.0,31.611,31.6832,31.6038,31.6399,57787.0
2016-06-09 12:30:00,43.86,43.87,43.84,43.86,66458.0,31.6471,31.6543,31.6327,31.6471,66458.0
2016-06-09 13:00:00,43.85,43.99,43.85,43.97,51473.0,31.6399,31.7409,31.6399,31.7265,51473.0
2016-06-09 13:30:00,43.97,43.97,43.77,43.83,172905.0,31.7265,31.7265,31.5822,31.6255,172905.0
2016-06-09 14:00:00,43.83,43.96,43.82,43.93,72244.0,31.6255,31.7193,31.6182,31.6976,72244.0
2016-06-09 14:30:00,43.93,43.96,43.87,43.87,54390.0,31.6976,31.7193,31.6543,31.6543,54390.0
2016-06-09 15:00:00,43.87,43.97,43.87,43.96,84593.0,31.6543,31.7265,31.6543,31.7193,84593.0
2016-06-09 15:30:00,43.96,44.04,43.92,43.94,294494.0,31.7193,31.777,31.6904,31.7048,294494.0
2016-06-10 09:30:00,43.81,43.93,43.58,43.7,44224.0,31.611,31.6976,31.4451,31.5317,44224.0
2016-06-10 10:00:00,43.69,43.76,43.5,43.75,76169.0,31.5244,31.5749,31.3873,31.5677,76169.0
2016-06-10 10:30:00,43.76,43.79,43.7,43.79,36950.0,31.5749,31.5966,31.5317,31.5966,36950.0
2016-06-10 11:00:00,43.79,43.85,43.69,43.73,34832.0,31.5966,31.6399,31.5244,31.5533,34832.0
2016-06-10 11:30:00,43.74,43.77,43.62,43.64,59517.0,31.5605,31.5822,31.4739,31.4884,59517.0
2016-06-10 12:00:00,43.64,43.66,43.59,43.59,31527.0,31.4884,31.5028,31.4523,31.4523,31527.0
2016-06-10 12:30:00,43.58,43.66,43.56,43.64,31858.0,31.4451,31.5028,31.4306,31.4884,31858.0
2016-06-10 13:00:00,43.64,43.65,43.61,43.65,40712.0,31.4884,31.4956,31.4667,31.4956,40712.0
2016-06-10 13:30:00,43.64,43.64,43.48,43.49,44995.0,31.4884,31.4884,31.3729,31.3801,44995.0
2016-06-10 14:00:00,43.5,43.52,43.37,43.43,70818.0,31.3873,31.4018,31.2935,31.3368,70818.0
2016-06-10 14:30:00,43.42,43.44,43.32,43.37,74270.0,31.3296,31.3441,31.2575,31.2935,74270.0
2016-06-10 15:00:00,43.36,43.42,43.31,43.4,80231.0,31.2863,31.3296,31.2502,31.3152,80231.0
2016-06-10 15:30:00,43.4,43.52,43.39,43.48,204977.0,31.3152,31.4018,31.308,31.3729,204977.0
2016-06-13 09:30:00,43.26,43.52,43.15,43.5,47413.0,31.3849,31.5735,31.3051,31.559,47413.0
2016-06-13 10:00:00,43.52,43.58,43.37,43.57,45769.0,31.5735,31.6171,31.4647,31.6098,45769.0
2016-06-13 10:30:00,43.57,43.57,43.45,43.46,38839.0,31.6098,31.6098,31.5228,31.53,38839.0
2016-06-13 11:00:00,43.46,43.5,43.35,43.5,38574.0,31.53,31.559,31.4502,31.559,38574.0
2016-06-13 11:30:00,43.49,43.52,43.4,43.45,42270.0,31.5518,31.5735,31.4865,31.5228,42270.0
2016-06-13 12:00:00,43.46,43.59,43.44,43.58,41838.0,31.53,31.6243,31.5155,31.6171,41838.0
2016-06-13 12:30:00,43.58,43.67,43.55,43.64,37682.0,31.6171,31.6824,31.5953,31.6606,37682.0
2016-06-13 13:00:00,43.65,43.66,43.5,43.52,39861.0,31.6679,31.6751,31.559,31.5735,39861.0
2016-06-13 13:30:00,43.54,43.54,43.4,43.46,43568.0,31.588,31.588,31.4865,31.53,43568.0
2016-06-13 14:00:00,43.47,43.51,43.43,43.47,33985.0,31.5373,31.5663,31.5082,31.5373,33985.0
2016-06-13 14:30:00,43.47,43.53,43.44,43.46,35630.0,31.5373,31.5808,31.5155,31.53,35630.0
2016-06-13 15:00:00,43.45,43.47,43.35,43.41,55948.0,31.5228,31.5373,31.4502,31.4937,55948.0
2016-06-13 15:30:00,43.41,43.44,43.38,43.43,113495.0,31.4937,31.5155,31.472,31.5082,113495.0
2016-06-14 09:30:00,43.36,43.46,43.09,43.38,56960.0,31.4575,31.53,31.2616,31.472,56960.0
2016-06-14 10:00:00,43.41,43.47,43.3,43.4,41417.0,31.4937,31.5373,31.4139,31.4865,41417.0
2016-06-14 10:30:00,43.4,43.44,43.32,43.41,35626.0,31.4865,31.5155,31.4284,31.4937,35626.0
2016-06-14 11:00:00,43.41,43.58,43.37,43.52,29926.0,31.4937,31.6171,31.4647,31.5735,29926.0
2016-06-14 11:30:00,43.52,43.64,43.5,43.6,43953.0,31.5735,31.6606,31.559,31.6316,43953.0
2016-06-14 12:00:00,43.61,43.82,43.59,43.79,44509.0,31.6388,31.7912,31.6243,31.7694,44509.0
2016-06-14 12:30:00,43.79,43.79,43.65,43.68,24660.0,31.7694,31.7694,31.6679,31.6896,24660.0
2016-06-14 13:00:00,43.67,43.69,43.62,43.65,18810.0,31.6824,31.6969,31.6461,31.6679,18810.0
2016-06-14 13:30:00,43.65,43.72,43.64,43.68,28733.0,31.6679,31.7186,31.6606,31.6896,28733.0
2016-06-14 14:00:00,43.67,43.69,43.61,43.64,39057.0,31.6824,31.6969,31.6388,31.6606,39057.0
2016-06-14 14:30:00,43.65,43.67,43.52,43.55,37081.0,31.6679,31.6824,31.5735,31.5953,37081.0
2016-06-14 15:00:00,43.55,43.75,43.51,43.74,54272.0,31.5953,31.7404,31.5663,31.7331,54272.0
2016-06-14 15:30:00,43.74,43.82,43.69,43.81,152729.0,31.7331,31.7912,31.6969,31.7839,152729.0
2016-06-15 09:30:00,43.79,43.84,43.5,43.75,41725.0,31.7694,31.8057,31.559,31.7404,41725.0
2016-06-15 10:00:00,43.73,43.78,43.63,43.66,30494.0,31.7259,31.7622,31.6533,31.6751,30494.0
2016-06-15 10:30:00,43.67,43.74,43.57,43.59,34670.0,31.6824,31.7331,31.6098,31.6243,34670.0
2016-06-15 11:00:00,43.58,43.66,43.55,43.66,37302.0,31.6171,31.6751,31.5953,31.6751,37302.0
2016-06-15 11:30:00,43.67,43.67,43.52,43.56,30518.0,31.6824,31.6824,31.5735,31.6026,30518.0
2016-06-15 12:00:00,43.56,43.64,43.54,43.58,29744.0,31.6026,31.6606,31.588,31.6171,29744.0
2016-06-15 12:30:00,43.57,43.63,43.54,43.55,29623.0,31.6098,31.6533,31.588,31.5953,29623.0
2016-06-15 13:00:00,43.55,43.61,43.53,43.61,33273.0,31.5953,31.6388,31.5808,31.6388,33273.0
2016-06-15 13:30:00,43.62,43.66,43.55,43.62,34907.0,31.6461,31.6751,31.5953,31.6461,34907.0
2016-06-15 14:00:00,43.63,43.87,43.63,43.8,60972.0,31.6533,31.8275,31.6533,31.7767,60972.0
2016-06-15 14:30:00,43.78,43.87,43.72,43.82,56595.0,31.7622,31.8275,31.7186,31.7912,56595.0
2016-06-15 15:00:00,43.81,43.86,43.76,43.85,64301.0,31.7839,31.8202,31.7477,31.813,64301.0
2016-06-15 15:30:00,43.84,43.85,43.65,43.75,143672.0,31.8057,31.813,31.6679,31.7404,143672.0
2016-06-16 09:30:00,43.66,43.79,43.58,43.63,42419.0,31.6751,31.7694,31.6171,31.6533,42419.0
2016-06-16 10:00:00,43.63,43.85,43.63,43.78,40219.0,31.6533,31.813,31.6533,31.7622,40219.0
2016-06-16 10:30:00,43.77,43.92,43.75,43.9,39269.0,31.7549,31.8637,31.7404,31.8492,39269.0
2016-06-16 11:00:00,43.89,44.17,43.89,44.15,47834.0,31.842,32.0451,31.842,32.0306,47834.0
2016-06-16 11:30:00,44.16,44.18,43.99,44.04,35688.0,32.0379,32.0524,31.9145,31.9508,35688.0
2016-06-16 12:00:00,44.03,44.18,44.0,44.14,22185.0,31.9435,32.0524,31.9218,32.0233,22185.0
2016-06-16 12:30:00,44.13,44.25,44.11,44.16,27780.0,32.0161,32.1031,32.0016,32.0379,27780.0
2016-06-16 13:00:00,44.16,44.19,44.05,44.08,25503.0,32.0379,32.0596,31.958,31.9798,25503.0
2016-06-16 13:30:00,44.08,44.09,43.97,43.99,37716.0,31.9798,31.9871,31.9,31.9145,37716.0
2016-06-16 14:00:00,43.99,44.15,43.97,44.11,54909.0,31.9145,32.0306,31.9,32.0016,54909.0
2016-06-16 14:30:00,44.1,44.19,44.08,44.14,66876.0,31.9943,32.0596,31.9798,32.0233,66876.0
2016-06-16 15:00:00,44.13,44.13,44.03,44.04,78839.0,32.0161,32.0161,31.9435,31.9508,78839.0
2016-06-16 15:30:00,44.04,44.11,44.04,44.09,127804.0,31.9508,32.0016,31.9508,31.9871,127804.0
2016-06-17 09:30:00,43.91,43.97,43.65,43.85,259724.0,31.8565,31.9,31.6679,31.813,259724.0
2016-06-17 10:00:00,43.84,44.03,43.84,43.85,37696.0,31.8057,31.9435,31.8057,31.813,37696.0
2016-06-17 10:30:00,43.81,43.84,43.75,43.75,18901.0,31.7839,31.8057,31.7404,31.7404,18901.0
2016-06-17 11:00:00,43.75,43.77,43.66,43.69,20711.0,31.7404,31.7549,31.6751,31.6969,20711.0
2016-06-17 11:30:00,43.66,43.84,43.65,43.83,14582.0,31.6751,31.8057,31.6679,31.7984,14582.0
2016-06-17 12:00:00,43.84,43.88,43.81,43.84,19840.0,31.8057,31.8347,31.7839,31.8057,19840.0
2016-06-17 12:30:00,43.87,43.88,43.76,43.8,19471.0,31.8275,31.8347,31.7477,31.7767,19471.0
2016-06-17 13:00:00,43.8,43.97,43.74,43.94,19396.0,31.7767,31.9,31.7331,31.8782,19396.0
2016-06-17 13:30:00,43.94,43.98,43.91,43.96,30664.0,31.8782,31.9073,31.8565,31.8928,30664.0
2016-06-17 14:00:00,43.96,44.0,43.91,44.0,30896.0,31.8928,31.9218,31.8565,31.9218,30896.0
2016-06-17 14:30:00,43.99,44.08,43.96,44.07,25025.0,31.9145,31.9798,31.8928,31.9726,25025.0
2016-06-17 15:00:00,44.06,44.14,44.03,44.14,44936.0,31.9653,32.0233,31.9435,32.0233,44936.0
2016-06-17 15:30:00,44.14,44.28,44.09,44.26,236590.0,32.0233,32.1249,31.9871,32.1104,236590.0
2016-06-20 09:30:00,44.35,44.35,44.0,44.01,103418.0,32.1757,32.1757,31.9218,31.929,103418.0
2016-06-20 10:00:00,44.0,44.01,43.71,43.72,66345.0,31.9218,31.929,31.7114,31.7186,66345.0
2016-06-20 10:30:00,43.71,43.72,43.57,43.57,66227.0,31.7114,31.7186,31.6098,31.6098,66227.0
2016-06-20 11:00:00,43.57,43.6,43.48,43.57,59074.0,31.6098,31.6316,31.5445,31.6098,59074.0
2016-06-20 11:30:00,43.57,43.67,43.54,43.63,36520.0,31.6098,31.6824,31.588,31.6533,36520.0
2016-06-20 12:00:00,43.64,43.64,43.55,43.58,36717.0,31.6606,31.6606,31.5953,31.6171,36717.0
2016-06-20 12:30:00,43.59,43.62,43.53,43.62,96805.0,31.6243,31.6461,31.5808,31.6461,96805.0
2016-06-20 13:00:00,43.62,43.65,43.54,43.54,61497.0,31.6461,31.6679,31.588,31.588,61497.0
2016-06-20 13:30:00,43.55,43.59,43.53,43.57,45402.0,31.5953,31.6243,31.5808,31.6098,45402.0
2016-06-20 14:00:00,43.57,43.57,43.49,43.52,54839.0,31.6098,31.6098,31.5518,31.5735,54839.0
2016-06-20 14:30:00,43.53,43.55,43.48,43.52,76610.0,31.5808,31.5953,31.5445,31.5735,76610.0
2016-06-20 15:00:00,43.52,43.53,43.39,43.39,79045.0,31.5735,31.5808,31.4792,31.4792,79045.0
2016-06-20 15:30:00,43.4,43.47,43.39,43.44,192952.0,31.4865,31.5373,31.4792,31.5155,192952.0
2016-06-21 09:30:00,43.53,43.54,43.29,43.49,53079.0,31.5808,31.588,31.4067,31.5518,53079.0
2016-06-21 10:00:00,43.48,43.76,43.48,43.69,40507.0,31.5445,31.7477,31.5445,31.6969,40507.0
2016-06-21 10:30:00,43.68,43.79,43.66,43.74,44152.0,31.6896,31.7694,31.6751,31.7331,44152.0
2016-06-21 11:00:00,43.73,43.9,43.73,43.89,87162.0,31.7259,31.8492,31.7259,31.842,87162.0
2016-06-21 11:30:00,43.89,43.97,43.83,43.97,42790.0,31.842,31.9,31.7984,31.9,42790.0
2016-06-21 12:00:00,43.97,43.99,43.93,43.97,39583.0,31.9,31.9145,31.871,31.9,39583.0
2016-06-21 12:30:00,43.96,44.03,43.94,44.03,28585.0,31.8928,31.9435,31.8782,31.9435,28585.0
2016-06-21 13:00:00,44.02,44.1,44.01,44.1,46576.0,31.9363,31.9943,31.929,31.9943,46576.0
2016-06-21 13:30:00,44.09,44.14,44.03,44.13,43397.0,31.9871,32.0233,31.9435,32.0161,43397.0
2016-06-21 14:00:00,44.11,44.14,44.07,44.12,45560.0,32.0016,32.0233,31.9726,32.0088,45560.0
2016-06-21 14:30:00,44.11,44.2,44.04,44.04,47228.0,32.0016,32.0669,31.9508,31.9508,47228.0
2016-06-21 15:00:00,44.05,44.12,43.98,44.12,74088.0,31.958,32.0088,31.9073,32.0088,74088.0
2016-06-21 15:30:00,44.1,44.11,43.98,43.99,135284.0,31.9943,32.0016,31.9073,31.9145,135284.0
2016-06-22 09:30:00,44.1,44.14,43.87,44.01,63264.0,31.9943,32.0233,31.8275,31.929,63264.0
2016-06-22 10:00:00,44.01,44.13,43.92,44.11,28200.0,31.929,32.0161,31.8637,32.0016,28200.0
2016-06-22 10:30:00,44.11,44.11,44.01,44.04,32746.0,32.0016,32.0016,31.929,31.9508,32746.0
2016-06-22 11:00:00,44.05,44.15,44.01,44.14,30128.0,31.958,32.0306,31.929,32.0233,30128.0
2016-06-22 11:30:00,44.12,44.21,44.05,44.19,27837.0,32.0088,32.0741,31.958,32.0596,27837.0
2016-06-22 12:00:00,44.19,44.22,44.13,44.13,23701.0,32.0596,32.0814,32.0161,32.0161,23701.0
2016-06-22 12:30:00,44.13,44.18,44.09,44.16,18024.0,32.0161,32.0524,31.9871,32.0379,18024.0
2016-06-22 13:00:00,44.16,44.16,44.06,44.14,19102.0,32.0379,32.0379,31.9653,32.0233,19102.0
2016-06-22 13:30:00,44.13,44.18,44.12,44.13,27909.0,32.0161,32.0524,32.0088,32.0161,27909.0
2016-06-22 14:00:00,44.12,44.16,44.09,44.14,29764.0,32.0088,32.0379,31.9871,32.0233,29764.0
2016-06-22 14:30:00,44.16,44.16,44.07,44.15,44284.0,32.0379,32.0379,31.9726,32.0306,44284.0
2016-06-22 15:00:00,44.14,44.15,44.04,44.05,54435.0,32.0233,32.0306,31.9508,31.958,54435.0
2016-06-22 15:30:00,44.05,44.14,44.02,44.08,192543.0,31.958,32.0233,31.9363,31.9798,192543.0
2016-06-23 09:30:00,44.07,44.22,43.99,44.1,37636.0,31.9726,32.0814,31.9145,31.9943,37636.0
2016-06-23 10:00:00,44.14,44.27,44.1,44.2,38765.0,32.0233,32.1177,31.9943,32.0669,38765.0
2016-06-23 10:30:00,44.18,44.22,44.1,44.19,56235.0,32.0524,32.0814,31.9943,32.0596,56235.0
2016-06-23 11:00:00,44.19,44.32,44.18,44.32,27413.0,32.0596,32.1539,32.0524,32.1539,27413.0
2016-06-23 11:30:00,44.32,44.34,44.22,44.29,38838.0,32.1539,32.1684,32.0814,32.1322,38838.0
2016-06-23 12:00:00,44.28,44.28,44.11,44.16,52528.0,32.1249,32.1249,32.0016,32.0379,52528.0
2016-06-23 12:30:00,44.15,44.16,44.03,44.03,136811.0,32.0306,32.0379,31.9435,31.9435,136811.0
2016-06-23 13:00:00,44.03,44.08,43.99,44.08,17262.0,31.9435,31.9798,31.9145,31.9798,17262.0
2016-06-23 13:30:00,44.08,44.1,44.02,44.07,24242.0,31.9798,31.9943,31.9363,31.9726,24242.0
2016-06-23 14:00:00,44.08,44.16,44.06,44.15,64630.0,31.9798,32.0379,31.9653,32.0306,64630.0
2016-06-23 14:30:00,44.14,44.29,44.14,44.2,87594.0,32.0233,32.1322,32.0233,32.0669,87594.0
2016-06-23 15:00:00,44.19,44.23,44.16,44.16,45815.0,32.0596,32.0886,32.0379,32.0379,45815.0
2016-06-23 15:30:00,44.16,44.28,44.16,44.27,185232.0,32.0379,32.1249,32.0379,32.1177,185232.0
2016-06-24 09:30:00,43.55,44.13,43.55,44.1,50316.0,31.5953,32.0161,31.5953,31.9943,50316.0
2016-06-24 10:00:00,44.09,44.36,44.01,44.2,60002.0,31.9871,32.183,31.929,32.0669,60002.0
2016-06-24 10:30:00,44.19,44.43,44.17,44.35,69123.0,32.0596,32.2337,32.0451,32.1757,69123.0
2016-06-24 11:00:00,44.32,44.39,44.25,44.32,29533.0,32.1539,32.2047,32.1031,32.1539,29533.0
2016-06-24 11:30:00,44.29,44.42,44.24,44.41,35001.0,32.1322,32.2265,32.0959,32.2192,35001.0
2016-06-24 12:00:00,44.42,44.43,44.28,44.37,19572.0,32.2265,32.2337,32.1249,32.1902,19572.0
2016-06-24 12:30:00,44.38,44.38,44.21,44.24,25005.0,32.1975,32.1975,32.0741,32.0959,25005.0
2016-06-24 13:00:00,44.23,44.29,44.18,44.28,26286.0,32.0886,32.1322,32.0524,32.1249,26286.0
2016-06-24 13:30:00,44.28,44.31,44.2,44.28,42552.0,32.1249,32.1467,32.0669,32.1249,42552.0
2016-06-24 14:00:00,44.29,44.32,44.08,44.11,25255.0,32.1322,32.1539,31.9798,32.0016,25255.0
2016-06-24 14:30:00,44.1,44.15,43.93,44.07,38653.0,31.9943,32.0306,31.871,31.9726,38653.0
2016-06-24 15:00:00,44.06,44.12,43.85,43.94,37573.0,31.9653,32.0088,31.813,31.8782,37573.0
2016-06-24 15:30:00,43.94,44.19,43.94,44.03,182359.0,31.8782,32.0596,31.8782,31.9435,182359.0
2016-06-27 09:30:00,43.93,44.02,43.61,43.68,84960.0,31.871,31.9363,31.6388,31.6896,84960.0
2016-06-27 10:00:00,43.67,43.8,43.66,43.72,67352.0,31.6824,31.7767,31.6751,31.7186,67352.0
2016-06-27 10:30:00,43.71,43.72,43.58,43.61,49790.0,31.7114,31.7186,31.6171,31.6388,49790.0
2016-06-27 11:00:00,43.59,43.74,43.57,43.74,47739.0,31.6243,31.7331,31.6098,31.7331,47739.0
2016-06-27 11:30:00,43.74,44.08,43.71,44.07,47754.0,31.7331,31.9798,31.7114,31.9726,47754.0
2016-06-27 12:00:00,44.08,44.11,43.98,44.08,60393.0,31.9798,32.0016,31.9073,31.9798,60393.0
2016-06-27 12:30:00,44.08,44.1,43.96,44.08,51174.0,31.9798,31.9943,31.8928,31.9798,51174.0
2016-06-27 13:00:00,44.08,44.2,44.07,44.17,41544.0,31.9798,32.0669,31.9726,32.0451,41544.0
2016-06-27 13:30:00,44.15,44.16,43.95,44.11,42416.0,32.0306,32.0379,31.8855,32.0016,42416.0
2016-06-27 14:00:00,44.12,44.19,44.06,44.17,46989.0,32.0088,32.0596,31.9653,32.0451,46989.0
2016-06-27 14:30:00,44.17,44.22,44.03,44.06,61763.0,32.0451,32.0814,31.9435,31.9653,61763.0
2016-06-27 15:00:00,44.07,44.1,43.92,44.0,98313.0,31.9726,31.9943,31.8637,31.9218,98313.0
2016-06-27 15:30:00,43.99,44.17,43.98,44.07,186808.0,31.9145,32.0451,31.9073,31.9726,186808.0
2016-06-28 09:30:00,44.27,44.32,43.66,44.06,57796.0,32.1177,32.1539,31.6751,31.9653,57796.0
2016-06-28 10:00:00,44.06,44.11,43.93,43.94,36630.0,31.9653,32.0016,31.871,31.8782,36630.0
2016-06-28 10:30:00,43.94,44.11,43.92,43.92,67195.0,31.8782,32.0016,31.8637,31.8637,67195.0
2016-06-28 11:00:00,43.93,43.96,43.8,43.95,42129.0,31.871,31.8928,31.7767,31.8855,42129.0
2016-06-28 11:30:00,43.96,44.14,43.93,44.14,32941.0,31.8928,32.0233,31.871,32.0233,32941.0
2016-06-28 12:00:00,44.15,44.15,43.94,44.02,74837.0,32.0306,32.0306,31.8782,31.9363,74837.0
2016-06-28 12:30:00,44.01,44.14,43.99,44.14,128021.0,31.929,32.0233,31.9145,32.0233,128021.0
2016-06-28 13:00:00,44.15,44.26,44.13,44.17,33824.0,32.0306,32.1104,32.0161,32.0451,33824.0
2016-06-28 13:30:00,44.18,44.24,44.1,44.22,31105.0,32.0524,32.0959,31.9943,32.0814,31105.0
2016-06-28 14:00:00,44.22,44.27,44.17,44.27,35217.0,32.0814,32.1177,32.0451,32.1177,35217.0
2016-06-28 14:30:00,44.28,44.33,44.25,44.32,39573.0,32.1249,32.1612,32.1031,32.1539,39573.0
2016-06-28 15:00:00,44.32,44.32,44.11,44.12,53646.0,32.1539,32.1539,32.0016,32.0088,53646.0
2016-06-28 15:30:00,44.13,44.28,44.09,44.27,219245.0,32.0161,32.1249,31.9871,32.1177,219245.0
2016-06-29 09:30:00,44.5,44.79,44.39,44.6,82046.0,32.2845,32.4949,32.2047,32.3571,82046.0
2016-06-29 10:00:00,44.58,44.71,44.56,44.65,35290.0,32.3426,32.4369,32.3281,32.3933,35290.0
2016-06-29 10:30:00,44.65,44.77,44.55,44.55,79397.0,32.3933,32.4804,32.3208,32.3208,79397.0
2016-06-29 11:00:00,44.54,44.7,44.54,44.65,50622.0,32.3135,32.4296,32.3135,32.3933,50622.0
2016-06-29 11:30:00,44.65,44.66,44.46,44.48,63119.0,32.3933,32.4006,32.2555,32.27,63119.0
2016-06-29 12:00:00,44.49,44.57,44.48,44.55,18323.0,32.2773,32.3353,32.27,32.3208,18323.0
2016-06-29 12:30:00,44.55,44.56,44.46,44.47,14064.0,32.3208,32.3281,32.2555,32.2628,14064.0
2016-06-29 13:00:00,44.46,44.49,44.42,44.42,22069.0,32.2555,32.2773,32.2265,32.2265,22069.0
2016-06-29 13:30:00,44.41,44.45,44.4,44.41,20725.0,32.2192,32.2482,32.212,32.2192,20725.0
2016-06-29 14:00:00,44.41,44.43,44.34,44.36,48528.0,32.2192,32.2337,32.1684,32.183,48528.0
2016-06-29 14:30:00,44.37,44.4,44.32,44.4,36455.0,32.1902,32.212,32.1539,32.212,36455.0
2016-06-29 15:00:00,44.41,44.43,44.37,44.43,80767.0,32.2192,32.2337,32.1902,32.2337,80767.0
2016-06-29 15:30:00,44.42,44.42,44.35,44.41,109078.0,32.2265,32.2265,32.1757,32.2192,109078.0
2016-06-30 09:30:00,44.59,44.65,44.45,44.49,37574.0,32.3498,32.3933,32.2482,32.2773,37574.0
2016-06-30 10:00:00,44.5,44.7,44.5,44.66,26566.0,32.2845,32.4296,32.2845,32.4006,26566.0
2016-06-30 10:30:00,44.66,44.82,44.64,44.73,77149.0,32.4006,32.5167,32.3861,32.4514,77149.0
2016-06-30 11:00:00,44.73,44.73,44.61,44.67,79879.0,32.4514,32.4514,32.3643,32.4079,79879.0
2016-06-30 11:30:00,44.68,44.75,44.65,44.68,42388.0,32.4151,32.4659,32.3933,32.4151,42388.0
2016-06-30 12:00:00,44.69,44.86,44.66,44.83,43424.0,32.4224,32.5457,32.4006,32.5239,43424.0
2016-06-30 12:30:00,44.83,44.91,44.8,44.84,29148.0,32.5239,32.582,32.5022,32.5312,29148.0
2016-06-30 13:00:00,44.83,44.85,44.79,44.8,27764.0,32.5239,32.5384,32.4949,32.5022,27764.0
2016-06-30 13:30:00,44.8,44.84,44.77,44.8,55375.0,32.5022,32.5312,32.4804,32.5022,55375.0
2016-06-30 14:00:00,44.81,44.84,44.78,44.8,81572.0,32.5094,32.5312,32.4877,32.5022,81572.0
2016-06-30 14:30:00,44.8,44.89,44.79,44.88,89391.0,32.5022,32.5675,32.4949,32.5602,89391.0
2016-06-30 15:00:00,44.89,44.95,44.86,44.95,54668.0,32.5675,32.611,32.5457,32.611,54668.0
2016-06-30 15:30:00,44.96,45.25,44.91,45.25,465663.0,32.6182,32.8286,32.582,32.8286,465663.0
2016-07-01 09:30:00,45.4,45.6,45.28,45.31,68083.0,32.9375,33.0826,32.8504,32.8722,68083.0
2016-07-01 10:00:00,45.32,45.36,45.0,45.09,44206.0,32.8794,32.9084,32.6473,32.7126,44206.0
2016-07-01 10:30:00,45.1,45.11,44.78,44.82,40084.0,32.7198,32.7271,32.4877,32.5167,40084.0
2016-07-01 11:00:00,44.81,44.98,44.78,44.95,35038.0,32.5094,32.6328,32.4877,32.611,35038.0
2016-07-01 11:30:00,44.94,44.95,44.83,44.89,25430.0,32.6037,32.611,32.5239,32.5675,25430.0
2016-07-01 12:00:00,44.89,44.91,44.82,44.83,20921.0,32.5675,32.582,32.5167,32.5239,20921.0
2016-07-01 12:30:00,44.83,44.95,44.83,44.95,24948.0,32.5239,32.611,32.5239,32.611,24948.0
2016-07-01 13:00:00,44.94,45.04,44.94,44.97,23677.0,32.6037,32.6763,32.6037,32.6255,23677.0
2016-07-01 13:30:00,44.96,45.06,44.95,45.04,23323.0,32.6182,32.6908,32.611,32.6763,23323.0
2016-07-01 14:00:00,45.06,45.13,45.02,45.13,31953.0,32.6908,32.7416,32.6618,32.7416,31953.0
2016-07-01 14:30:00,45.13,45.2,45.12,45.15,61648.0,32.7416,32.7924,32.7343,32.7561,61648.0
2016-07-01 15:00:00,45.15,45.15,45.01,45.06,109836.0,32.7561,32.7561,32.6545,32.6908,109836.0
2016-07-01 15:30:00,45.05,45.22,44.96,45.21,235993.0,32.6835,32.8069,32.6182,32.7996,235993.0
2016-07-05 09:30:00,45.22,45.3,44.83,44.88,117193.0,32.8069,32.8649,32.5239,32.5602,117193.0
2016-07-05 10:00:00,44.88,45.1,44.84,44.99,71306.0,32.5602,32.7198,32.5312,32.64,71306.0
2016-07-05 10:30:00,44.99,45.0,44.87,44.96,92197.0,32.64,32.6473,32.553,32.6182,92197.0
2016-07-05 11:00:00,44.96,45.01,44.82,44.82,79738.0,32.6182,32.6545,32.5167,32.5167,79738.0
2016-07-05 11:30:00,44.82,44.84,44.68,44.73,66960.0,32.5167,32.5312,32.4151,32.4514,66960.0
2016-07-05 12:00:00,44.75,44.8,44.69,44.79,46546.0,32.4659,32.5022,32.4224,32.4949,46546.0
2016-07-05 12:30:00,44.79,44.91,44.78,44.79,50207.0,32.4949,32.582,32.4877,32.4949,50207.0
2016-07-05 13:00:00,44.8,44.82,44.76,44.76,38581.0,32.5022,32.5167,32.4732,32.4732,38581.0
2016-07-05 13:30:00,44.75,44.77,44.65,44.66,53049.0,32.4659,32.4804,32.3933,32.4006,53049.0
2016-07-05 14:00:00,44.66,44.78,44.63,44.64,72576.0,32.4006,32.4877,32.3788,32.3861,72576.0
2016-07-05 14:30:00,44.64,44.72,44.6,44.64,71457.0,32.3861,32.4441,32.3571,32.3861,71457.0
2016-07-05 15:00:00,44.65,44.8,44.62,44.79,128228.0,32.3933,32.5022,32.3716,32.4949,128228.0
2016-07-05 15:30:00,44.78,44.95,44.78,44.87,304658.0,32.4877,32.611,32.4877,32.553,304658.0
2016-07-06 09:30:00,44.91,45.2,44.84,44.97,83909.0,32.582,32.7924,32.5312,32.6255,83909.0
2016-07-06 10:00:00,44.97,45.08,44.92,44.97,58748.0,32.6255,32.7053,32.5892,32.6255,58748.0
2016-07-06 10:30:00,44.96,45.03,44.83,45.03,41018.0,32.6182,32.669,32.5239,32.669,41018.0
2016-07-06 11:00:00,45.05,45.11,44.95,45.11,39744.0,32.6835,32.7271,32.611,32.7271,39744.0
2016-07-06 11:30:00,45.1,45.26,45.09,45.26,49523.0,32.7198,32.8359,32.7126,32.8359,49523.0
2016-07-06 12:00:00,45.26,45.32,45.24,45.31,41435.0,32.8359,32.8794,32.8214,32.8722,41435.0
2016-07-06 12:30:00,45.31,45.36,45.28,45.35,45128.0,32.8722,32.9084,32.8504,32.9012,45128.0
2016-07-06 13:00:00,45.34,45.36,45.27,45.34,30713.0,32.8939,32.9084,32.8432,32.8939,30713.0
2016-07-06 13:30:00,45.33,45.43,45.29,45.42,41039.0,32.8867,32.9592,32.8577,32.952,41039.0
2016-07-06 14:00:00,45.42,45.52,45.4,45.47,57578.0,32.952,33.0245,32.9375,32.9883,57578.0
2016-07-06 14:30:00,45.47,45.65,45.46,45.64,71550.0,32.9883,33.1188,32.981,33.1116,71550.0
2016-07-06 15:00:00,45.63,45.65,45.53,45.59,120403.0,33.1043,33.1188,33.0318,33.0753,120403.0
2016-07-06 15:30:00,45.59,45.64,45.49,45.57,347537.0,33.0753,33.1116,33.0028,33.0608,347537.0
2016-07-07 09:30:00,45.51,45.53,45.19,45.2,36103.0,33.0173,33.0318,32.7851,32.7924,36103.0
2016-07-07 10:00:00,45.18,45.21,45.01,45.1,25460.0,32.7779,32.7996,32.6545,32.7198,25460.0
2016-07-07 10:30:00,45.11,45.16,44.93,45.0,33708.0,32.7271,32.7633,32.5965,32.6473,33708.0
2016-07-07 11:00:00,44.99,45.18,44.98,45.11,71122.0,32.64,32.7779,32.6328,32.7271,71122.0
2016-07-07 11:30:00,45.11,45.18,45.05,45.07,41022.0,32.7271,32.7779,32.6835,32.6981,41022.0
2016-07-07 12:00:00,45.08,45.16,45.07,45.14,31832.0,32.7053,32.7633,32.6981,32.7488,31832.0
2016-07-07 12:30:00,45.14,45.16,45.0,45.0,22371.0,32.7488,32.7633,32.6473,32.6473,22371.0
2016-07-07 13:00:00,45.0,45.05,44.96,44.97,20691.0,32.6473,32.6835,32.6182,32.6255,20691.0
2016-07-07 13:30:00,44.97,44.97,44.87,44.9,15498.0,32.6255,32.6255,32.553,32.5747,15498.0
2016-07-07 14:00:00,44.89,44.94,44.78,44.8,33395.0,32.5675,32.6037,32.4877,32.5022,33395.0
2016-07-07 14:30:00,44.8,44.81,44.65,44.7,25266.0,32.5022,32.5094,32.3933,32.4296,25266.0
2016-07-07 15:00:00,44.71,44.75,44.65,44.71,37311.0,32.4369,32.4659,32.3933,32.4369,37311.0
2016-07-07 15:30:00,44.71,44.81,44.69,44.8,174424.0,32.4369,32.5094,32.4224,32.5022,174424.0
2016-07-08 09:30:00,44.69,44.8,44.19,44.47,61640.0,32.4224,32.5022,32.0596,32.2628,61640.0
2016-07-08 10:00:00,44.47,44.76,44.34,44.63,48214.0,32.2628,32.4732,32.1684,32.3788,48214.0
2016-07-08 10:30:00,44.6,44.67,44.54,44.6,27122.0,32.3571,32.4079,32.3135,32.3571,27122.0
2016-07-08 11:00:00,44.59,44.72,44.57,44.61,19918.0,32.3498,32.4441,32.3353,32.3643,19918.0
2016-07-08 11:30:00,44.6,44.81,44.55,44.81,23039.0,32.3571,32.5094,32.3208,32.5094,23039.0
2016-07-08 12:00:00,44.79,44.81,44.67,44.67,28818.0,32.4949,32.5094,32.4079,32.4079,28818.0
2016-07-08 12:30:00,44.65,44.75,44.65,44.71,15474.0,32.3933,32.4659,32.3933,32.4369,15474.0
2016-07-08 13:00:00,44.7,44.73,44.68,44.72,16295.0,32.4296,32.4514,32.4151,32.4441,16295.0
2016-07-08 13:30:00,44.71,44.71,44.64,44.7,27057.0,32.4369,32.4369,32.3861,32.4296,27057.0
2016-07-08 14:00:00,44.7,44.78,44.68,44.78,37440.0,32.4296,32.4877,32.4151,32.4877,37440.0
2016-07-08 14:30:00,44.77,44.8,44.69,44.71,72310.0,32.4804,32.5022,32.4224,32.4369,72310.0
2016-07-08 15:00:00,44.71,44.78,44.64,44.64,70332.0,32.4369,32.4877,32.3861,32.3861,70332.0
2016-07-08 15:30:00,44.64,44.77,44.61,44.73,193566.0,32.3861,32.4804,32.3643,32.4514,193566.0
2016-07-11 09:30:00,44.64,44.65,44.29,44.52,45626.0,32.3861,32.3933,32.1322,32.299,45626.0
2016-07-11 10:00:00,44.53,44.84,44.43,44.84,95869.0,32.3063,32.5312,32.2337,32.5312,95869.0
2016-07-11 10:30:00,44.84,45.05,44.76,44.94,86859.0,32.5312,32.6835,32.4732,32.6037,86859.0
2016-07-11 11:00:00,44.95,45.0,44.91,44.96,22517.0,32.611,32.6473,32.582,32.6182,22517.0
2016-07-11 11:30:00,44.94,45.03,44.9,45.0,98810.0,32.6037,32.669,32.5747,32.6473,98810.0
2016-07-11 12:00:00,45.0,45.0,44.93,44.93,14710.0,32.6473,32.6473,32.5965,32.5965,14710.0
2016-07-11 12:30:00,44.92,45.01,44.92,45.0,21892.0,32.5892,32.6545,32.5892,32.6473,21892.0
2016-07-11 13:00:00,45.0,45.0,44.95,44.95,14859.0,32.6473,32.6473,32.611,32.611,14859.0
2016-07-11 13:30:00,44.96,45.01,44.93,44.97,31824.0,32.6182,32.6545,32.5965,32.6255,31824.0
2016-07-11 14:00:00,44.96,45.0,44.94,44.95,29299.0,32.6182,32.6473,32.6037,32.611,29299.0
2016-07-11 14:30:00,44.95,45.01,44.94,45.0,27297.0,32.611,32.6545,32.6037,32.6473,27297.0
2016-07-11 15:00:00,45.0,45.01,44.97,44.99,62303.0,32.6473,32.6545,32.6255,32.64,62303.0
2016-07-11 15:30:00,44.98,45.08,44.97,45.06,184967.0,32.6328,32.7053,32.6255,32.6908,184967.0
2016-07-12 09:30:00,45.01,45.45,45.01,45.08,69237.0,32.6545,32.9737,32.6545,32.7053,69237.0
2016-07-12 10:00:00,45.08,45.21,44.95,45.1,72582.0,32.7053,32.7996,32.611,32.7198,72582.0
2016-07-12 10:30:00,45.12,45.13,45.05,45.1,46282.0,32.7343,32.7416,32.6835,32.7198,46282.0
2016-07-12 11:00:00,45.11,45.13,45.07,45.1,48095.0,32.7271,32.7416,32.6981,32.7198,48095.0
2016-07-12 11:30:00,45.1,45.2,45.07,45.19,49607.0,32.7198,32.7924,32.6981,32.7851,49607.0
2016-07-12 12:00:00,45.19,45.22,45.15,45.19,40155.0,32.7851,32.8069,32.7561,32.7851,40155.0
2016-07-12 12:30:00,45.19,45.21,45.15,45.2,36561.0,32.7851,32.7996,32.7561,32.7924,36561.0
2016-07-12 13:00:00,45.2,45.21,45.13,45.18,38663.0,32.7924,32.7996,32.7416,32.7779,38663.0
2016-07-12 13:30:00,45.17,45.2,45.12,45.14,51233.0,32.7706,32.7924,32.7343,32.7488,51233.0
2016-07-12 14:00:00,45.15,45.22,45.14,45.17,51613.0,32.7561,32.8069,32.7488,32.7706,51613.0
2016-07-12 14:30:00,45.16,45.21,45.15,45.18,43091.0,32.7633,32.7996,32.7561,32.7779,43091.0
2016-07-12 15:00:00,45.19,45.2,45.1,45.14,57208.0,32.7851,32.7924,32.7198,32.7488,57208.0
2016-07-12 15:30:00,45.14,45.16,44.98,45.03,169729.0,32.7488,32.7633,32.6328,32.669,169729.0
2016-07-13 09:30:00,45.28,45.51,45.24,45.36,70326.0,32.8504,33.0173,32.8214,32.9084,70326.0
2016-07-13 10:00:00,45.36,45.47,45.32,45.4,39120.0,32.9084,32.9883,32.8794,32.9375,39120.0
2016-07-13 10:30:00,45.41,45.52,45.36,45.49,40257.0,32.9447,33.0245,32.9084,33.0028,40257.0
2016-07-13 11:00:00,45.48,45.55,45.46,45.47,42691.0,32.9955,33.0463,32.981,32.9883,42691.0
2016-07-13 11:30:00,45.48,45.51,45.37,45.39,18917.0,32.9955,33.0173,32.9157,32.9302,18917.0
2016-07-13 12:00:00,45.41,45.52,45.39,45.5,24073.0,32.9447,33.0245,32.9302,33.01,24073.0
2016-07-13 12:30:00,45.5,45.5,45.45,45.49,15342.0,33.01,33.01,32.9737,33.0028,15342.0
2016-07-13 13:00:00,45.5,45.57,45.49,45.57,25611.0,33.01,33.0608,33.0028,33.0608,25611.0
2016-07-13 13:30:00,45.55,45.56,45.46,45.46,62153.0,33.0463,33.0535,32.981,32.981,62153.0
2016-07-13 14:00:00,45.46,45.5,45.46,45.47,33277.0,32.981,33.01,32.981,32.9883,33277.0
2016-07-13 14:30:00,45.46,45.5,45.44,45.49,84052.0,32.981,33.01,32.9665,33.0028,84052.0
2016-07-13 15:00:00,45.48,45.49,45.39,45.39,86475.0,32.9955,33.0028,32.9302,32.9302,86475.0
2016-07-13 15:30:00,45.39,45.51,45.39,45.49,160219.0,32.9302,33.0173,32.9302,33.0028,160219.0
2016-07-14 09:30:00,45.22,45.39,45.05,45.38,48831.0,32.8069,32.9302,32.6835,32.923,48831.0
2016-07-14 10:00:00,45.37,45.42,45.16,45.17,80876.0,32.9157,32.952,32.7633,32.7706,80876.0
2016-07-14 10:30:00,45.19,45.28,45.16,45.16,37319.0,32.7851,32.8504,32.7633,32.7633,37319.0
2016-07-14 11:00:00,45.16,45.24,45.13,45.19,31503.0,32.7633,32.8214,32.7416,32.7851,31503.0
2016-07-14 11:30:00,45.18,45.22,45.07,45.21,37629.0,32.7779,32.8069,32.6981,32.7996,37629.0
2016-07-14 12:00:00,45.2,45.2,45.12,45.13,23727.0,32.7924,32.7924,32.7343,32.7416,23727.0
2016-07-14 12:30:00,45.14,45.21,45.13,45.13,20000.0,32.7488,32.7996,32.7416,32.7416,20000.0
2016-07-14 13:00:00,45.13,45.13,45.01,45.01,22187.0,32.7416,32.7416,32.6545,32.6545,22187.0
2016-07-14 13:30:00,45.01,45.02,44.97,44.98,59732.0,32.6545,32.6618,32.6255,32.6328,59732.0
2016-07-14 14:00:00,44.99,45.0,44.96,44.97,65076.0,32.64,32.6473,32.6182,32.6255,65076.0
2016-07-14 14:30:00,44.97,45.02,44.95,44.97,59404.0,32.6255,32.6618,32.611,32.6255,59404.0
2016-07-14 15:00:00,44.97,45.04,44.95,44.99,85135.0,32.6255,32.6763,32.611,32.64,85135.0
2016-07-14 15:30:00,44.98,45.01,44.95,44.99,270432.0,32.6328,32.6545,32.611,32.64,270432.0
2016-07-15 09:30:00,45.04,45.13,44.77,44.83,119255.0,32.6763,32.7416,32.4804,32.5239,119255.0
2016-07-15 10:00:00,44.85,45.03,44.85,45.01,26703.0,32.5384,32.669,32.5384,32.6545,26703.0
2016-07-15 10:30:00,45.03,45.09,45.0,45.04,39035.0,32.669,32.7126,32.6473,32.6763,39035.0
2016-07-15 11:00:00,45.04,45.05,44.95,45.01,25181.0,32.6763,32.6835,32.611,32.6545,25181.0
2016-07-15 11:30:00,45.0,45.0,44.9,44.95,21725.0,32.6473,32.6473,32.5747,32.611,21725.0
2016-07-15 12:00:00,44.93,44.98,44.91,44.91,15436.0,32.5965,32.6328,32.582,32.582,15436.0
2016-07-15 12:30:00,44.91,44.93,44.85,44.89,16360.0,32.582,32.5965,32.5384,32.5675,16360.0
2016-07-15 13:00:00,44.89,44.94,44.88,44.89,14377.0,32.5675,32.6037,32.5602,32.5675,14377.0
2016-07-15 13:30:00,44.9,44.96,44.89,44.95,17147.0,32.5747,32.6182,32.5675,32.611,17147.0
2016-07-15 14:00:00,44.96,44.96,44.92,44.94,13629.0,32.6182,32.6182,32.5892,32.6037,13629.0
2016-07-15 14:30:00,44.94,44.99,44.92,44.98,15561.0,32.6037,32.64,32.5892,32.6328,15561.0
2016-07-15 15:00:00,44.99,45.01,44.98,45.0,43012.0,32.64,32.6545,32.6328,32.6473,43012.0
2016-07-15 15:30:00,45.0,45.02,44.98,45.0,174431.0,32.6473,32.6618,32.6328,32.6473,174431.0
2016-07-18 09:30:00,45.09,45.09,44.81,44.84,36639.0,32.7126,32.7126,32.5094,32.5312,36639.0
2016-07-18 10:00:00,44.84,45.0,44.82,44.93,37532.0,32.5312,32.6473,32.5167,32.5965,37532.0
2016-07-18 10:30:00,44.94,45.02,44.93,44.98,31552.0,32.6037,32.6618,32.5965,32.6328,31552.0
2016-07-18 11:00:00,44.98,44.99,44.91,44.94,44699.0,32.6328,32.64,32.582,32.6037,44699.0
2016-07-18 11:30:00,44.94,44.98,44.89,44.95,46315.0,32.6037,32.6328,32.5675,32.611,46315.0
2016-07-18 12:00:00,44.95,44.99,44.94,44.94,99720.0,32.611,32.64,32.6037,32.6037,99720.0
2016-07-18 12:30:00,44.93,44.93,44.82,44.84,29287.0,32.5965,32.5965,32.5167,32.5312,29287.0
2016-07-18 13:00:00,44.84,44.94,44.83,44.93,15104.0,32.5312,32.6037,32.5239,32.5965,15104.0
2016-07-18 13:30:00,44.94,44.94,44.89,44.91,23189.0,32.6037,32.6037,32.5675,32.582,23189.0
2016-07-18 14:00:00,44.92,44.94,44.89,44.93,30006.0,32.5892,32.6037,32.5675,32.5965,30006.0
2016-07-18 14:30:00,44.93,45.05,44.92,45.05,50269.0,32.5965,32.6835,32.5892,32.6835,50269.0
2016-07-18 15:00:00,45.05,45.1,45.01,45.04,66725.0,32.6835,32.7198,32.6545,32.6763,66725.0
2016-07-18 15:30:00,45.04,45.11,45.01,45.04,152399.0,32.6763,32.7271,32.6545,32.6763,152399.0
2016-07-19 09:30:00,45.16,45.22,44.95,45.0,36164.0,32.7633,32.8069,32.611,32.6473,36164.0
2016-07-19 10:00:00,45.0,45.0,44.92,44.98,12939.0,32.6473,32.6473,32.5892,32.6328,12939.0
2016-07-19 10:30:00,44.99,44.99,44.87,44.87,15339.0,32.64,32.64,32.553,32.553,15339.0
2016-07-19 11:00:00,44.87,44.93,44.82,44.82,35826.0,32.553,32.5965,32.5167,32.5167,35826.0
2016-07-19 11:30:00,44.83,44.86,44.78,44.79,15541.0,32.5239,32.5457,32.4877,32.4949,15541.0
2016-07-19 12:00:00,44.79,44.84,44.79,44.84,9024.0,32.4949,32.5312,32.4949,32.5312,9024.0
2016-07-19 12:30:00,44.84,44.92,44.83,44.9,10794.0,32.5312,32.5892,32.5239,32.5747,10794.0
2016-07-19 13:00:00,44.91,44.93,44.84,44.85,9453.0,32.582,32.5965,32.5312,32.5384,9453.0
2016-07-19 13:30:00,44.85,44.87,44.84,44.87,9237.0,32.5384,32.553,32.5312,32.553,9237.0
2016-07-19 14:00:00,44.87,44.94,44.87,44.93,21883.0,32.553,32.6037,32.553,32.5965,21883.0
2016-07-19 14:30:00,44.93,44.97,44.9,44.94,30898.0,32.5965,32.6255,32.5747,32.6037,30898.0
2016-07-19 15:00:00,44.94,45.01,44.94,44.98,23159.0,32.6037,32.6545,32.6037,32.6328,23159.0
2016-07-19 15:30:00,44.98,45.0,44.93,44.95,76230.0,32.6328,32.6473,32.5965,32.611,76230.0
2016-07-20 09:30:00,45.0,45.03,44.8,44.87,26829.0,32.6473,32.669,32.5022,32.553,26829.0
2016-07-20 10:00:00,44.87,44.95,44.84,44.94,19788.0,32.553,32.611,32.5312,32.6037,19788.0
2016-07-20 10:30:00,44.96,45.03,44.89,44.91,29517.0,32.6182,32.669,32.5675,32.582,29517.0
2016-07-20 11:00:00,44.92,44.92,44.84,44.9,33534.0,32.5892,32.5892,32.5312,32.5747,33534.0
2016-07-20 11:30:00,44.9,45.0,44.89,44.97,22157.0,32.5747,32.6473,32.5675,32.6255,22157.0
2016-07-20 12:00:00,44.97,44.97,44.88,44.92,16214.0,32.6255,32.6255,32.5602,32.5892,16214.0
2016-07-20 12:30:00,44.92,44.93,44.86,44.93,10154.0,32.5892,32.5965,32.5457,32.5965,10154.0
2016-07-20 13:00:00,44.92,44.94,44.86,44.9,21205.0,32.5892,32.6037,32.5457,32.5747,21205.0
2016-07-20 13:30:00,44.91,44.91,44.84,44.9,27963.0,32.582,32.582,32.5312,32.5747,27963.0
2016-07-20 14:00:00,44.9,44.92,44.88,44.89,26066.0,32.5747,32.5892,32.5602,32.5675,26066.0
2016-07-20 14:30:00,44.89,44.91,44.88,44.88,31574.0,32.5675,32.582,32.5602,32.5602,31574.0
2016-07-20 15:00:00,44.87,44.94,44.87,44.93,26492.0,32.553,32.6037,32.553,32.5965,26492.0
2016-07-20 15:30:00,44.93,44.95,44.92,44.95,94206.0,32.5965,32.611,32.5892,32.611,94206.0
2016-07-21 09:30:00,44.89,44.91,44.66,44.71,54771.0,32.5675,32.582,32.4006,32.4369,54771.0
2016-07-21 10:00:00,44.71,44.9,44.7,44.85,48037.0,32.4369,32.5747,32.4296,32.5384,48037.0
2016-07-21 10:30:00,44.84,44.85,44.72,44.84,46681.0,32.5312,32.5384,32.4441,32.5312,46681.0
2016-07-21 11:00:00,44.84,44.93,44.81,44.9,57960.0,32.5312,32.5965,32.5094,32.5747,57960.0
2016-07-21 11:30:00,44.92,44.96,44.87,44.89,49579.0,32.5892,32.6182,32.553,32.5675,49579.0
2016-07-21 12:00:00,44.89,44.91,44.86,44.87,30903.0,32.5675,32.582,32.5457,32.553,30903.0
2016-07-21 12:30:00,44.86,44.87,44.79,44.81,14331.0,32.5457,32.553,32.4949,32.5094,14331.0
2016-07-21 13:00:00,44.8,44.81,44.77,44.8,13251.0,32.5022,32.5094,32.4804,32.5022,13251.0
2016-07-21 13:30:00,44.8,44.83,44.78,44.83,15277.0,32.5022,32.5239,32.4877,32.5239,15277.0
2016-07-21 14:00:00,44.83,44.85,44.81,44.84,26268.0,32.5239,32.5384,32.5094,32.5312,26268.0
2016-07-21 14:30:00,44.85,44.88,44.84,44.86,66309.0,32.5384,32.5602,32.5312,32.5457,66309.0
2016-07-21 15:00:00,44.85,44.96,44.84,44.95,35475.0,32.5384,32.6182,32.5312,32.611,35475.0
2016-07-21 15:30:00,44.95,44.96,44.9,44.94,121653.0,32.611,32.6182,32.5747,32.6037,121653.0
2016-07-22 09:30:00,44.97,45.13,44.85,45.11,23616.0,32.6255,32.7416,32.5384,32.7271,23616.0
2016-07-22 10:00:00,45.1,45.21,45.06,45.19,38588.0,32.7198,32.7996,32.6908,32.7851,38588.0
2016-07-22 10:30:00,45.19,45.27,45.17,45.26,43965.0,32.7851,32.8432,32.7706,32.8359,43965.0
2016-07-22 11:00:00,45.25,45.31,45.21,45.3,25726.0,32.8286,32.8722,32.7996,32.8649,25726.0
2016-07-22 11:30:00,45.3,45.31,45.27,45.3,25303.0,32.8649,32.8722,32.8432,32.8649,25303.0
2016-07-22 12:00:00,45.3,45.36,45.3,45.34,24625.0,32.8649,32.9084,32.8649,32.8939,24625.0
2016-07-22 12:30:00,45.35,45.36,45.33,45.35,24505.0,32.9012,32.9084,32.8867,32.9012,24505.0
2016-07-22 13:00:00,45.34,45.39,45.33,45.39,19550.0,32.8939,32.9302,32.8867,32.9302,19550.0
2016-07-22 13:30:00,45.39,45.47,45.38,45.47,19630.0,32.9302,32.9883,32.923,32.9883,19630.0
2016-07-22 14:00:00,45.46,45.46,45.41,45.44,14971.0,32.981,32.981,32.9447,32.9665,14971.0
2016-07-22 14:30:00,45.44,45.47,45.37,45.38,31947.0,32.9665,32.9883,32.9157,32.923,31947.0
2016-07-22 15:00:00,45.38,45.39,45.33,45.33,45824.0,32.923,32.9302,32.8867,32.8867,45824.0
2016-07-22 15:30:00,45.32,45.43,45.32,45.43,79436.0,32.8794,32.9592,32.8794,32.9592,79436.0
2016-07-25 09:30:00,45.21,45.44,45.12,45.28,54065.0,32.7996,32.9665,32.7343,32.8504,54065.0
2016-07-25 10:00:00,45.28,45.3,45.22,45.26,32988.0,32.8504,32.8649,32.8069,32.8359,32988.0
2016-07-25 10:30:00,45.26,45.26,45.01,45.06,26815.0,32.8359,32.8359,32.6545,32.6908,26815.0
2016-07-25 11:00:00,45.05,45.06,44.94,44.94,22374.0,32.6835,32.6908,32.6037,32.6037,22374.0
2016-07-25 11:30:00,44.92,44.96,44.88,44.93,27259.0,32.5892,32.6182,32.5602,32.5965,27259.0
2016-07-25 12:00:00,44.94,44.95,44.88,44.92,18491.0,32.6037,32.611,32.5602,32.5892,18491.0
2016-07-25 12:30:00,44.92,44.97,44.89,44.97,9659.0,32.5892,32.6255,32.5675,32.6255,9659.0
2016-07-25 13:00:00,44.97,44.99,44.96,44.98,19518.0,32.6255,32.64,32.6182,32.6328,19518.0
2016-07-25 13:30:00,44.98,45.03,44.96,45.01,10635.0,32.6328,32.669,32.6182,32.6545,10635.0
2016-07-25 14:00:00,45.01,45.06,45.01,45.05,14783.0,32.6545,32.6908,32.6545,32.6835,14783.0
2016-07-25 14:30:00,45.04,45.06,45.02,45.03,20295.0,32.6763,32.6908,32.6618,32.669,20295.0
2016-07-25 15:00:00,45.02,45.02,44.96,44.99,21958.0,32.6618,32.6618,32.6182,32.64,21958.0
2016-07-25 15:30:00,45.0,45.09,44.99,45.08,87686.0,32.6473,32.7126,32.64,32.7053,87686.0
2016-07-26 09:30:00,45.02,45.16,44.97,45.15,22268.0,32.6618,32.7633,32.6255,32.7561,22268.0
2016-07-26 10:00:00,45.15,45.17,45.03,45.09,27268.0,32.7561,32.7706,32.669,32.7126,27268.0
2016-07-26 10:30:00,45.1,45.12,44.94,44.94,32048.0,32.7198,32.7343,32.6037,32.6037,32048.0
2016-07-26 11:00:00,44.93,44.96,44.85,44.95,25572.0,32.5965,32.6182,32.5384,32.611,25572.0
2016-07-26 11:30:00,44.95,45.06,44.91,44.98,19925.0,32.611,32.6908,32.582,32.6328,19925.0
2016-07-26 12:00:00,44.98,45.04,44.96,45.04,20328.0,32.6328,32.6763,32.6182,32.6763,20328.0
2016-07-26 12:30:00,45.04,45.07,44.92,44.93,31582.0,32.6763,32.6981,32.5892,32.5965,31582.0
2016-07-26 13:00:00,44.93,44.98,44.91,44.92,16132.0,32.5965,32.6328,32.582,32.5892,16132.0
2016-07-26 13:30:00,44.91,44.92,44.87,44.91,22205.0,32.582,32.5892,32.553,32.582,22205.0
2016-07-26 14:00:00,44.91,44.95,44.86,44.92,35826.0,32.582,32.611,32.5457,32.5892,35826.0
2016-07-26 14:30:00,44.92,45.01,44.91,44.97,27858.0,32.5892,32.6545,32.582,32.6255,27858.0
2016-07-26 15:00:00,44.96,45.07,44.94,45.07,31695.0,32.6182,32.6981,32.6037,32.6981,31695.0
2016-07-26 15:30:00,45.07,45.08,44.99,44.99,112549.0,32.6981,32.7053,32.64,32.64,112549.0
2016-07-27 09:30:00,45.07,45.14,44.98,45.04,25234.0,32.6981,32.7488,32.6328,32.6763,25234.0
2016-07-27 10:00:00,45.05,45.05,44.82,44.82,15890.0,32.6835,32.6835,32.5167,32.5167,15890.0
2016-07-27 10:30:00,44.83,44.83,44.68,44.72,19815.0,32.5239,32.5239,32.4151,32.4441,19815.0
2016-07-27 11:00:00,44.68,44.69,44.57,44.66,24365.0,32.4151,32.4224,32.3353,32.4006,24365.0
2016-07-27 11:30:00,44.66,44.67,44.53,44.57,19865.0,32.4006,32.4079,32.3063,32.3353,19865.0
2016-07-27 12:00:00,44.57,44.64,44.57,44.61,13463.0,32.3353,32.3861,32.3353,32.3643,13463.0
2016-07-27 12:30:00,44.61,44.65,44.5,44.51,16530.0,32.3643,32.3933,32.2845,32.2918,16530.0
2016-07-27 13:00:00,44.52,44.53,44.45,44.48,8090.0,32.299,32.3063,32.2482,32.27,8090.0
2016-07-27 13:30:00,44.49,44.59,44.47,44.56,11326.0,32.2773,32.3498,32.2628,32.3281,11326.0
2016-07-27 14:00:00,44.55,44.76,44.32,44.7,36158.0,32.3208,32.4732,32.1539,32.4296,36158.0
2016-07-27 14:30:00,44.69,44.77,44.68,44.74,17145.0,32.4224,32.4804,32.4151,32.4586,17145.0
2016-07-27 15:00:00,44.74,44.82,44.73,44.76,28182.0,32.4586,32.5167,32.4514,32.4732,28182.0
2016-07-27 15:30:00,44.75,44.77,44.61,44.64,69660.0,32.4659,32.4804,32.3643,32.3861,69660.0
2016-07-28 09:30:00,44.68,45.07,44.68,45.07,40310.0,32.4151,32.6981,32.4151,32.6981,40310.0
2016-07-28 10:00:00,45.06,45.06,44.87,44.94,31863.0,32.6908,32.6908,32.553,32.6037,31863.0
2016-07-28 10:30:00,44.94,45.03,44.89,45.0,53449.0,32.6037,32.669,32.5675,32.6473,53449.0
2016-07-28 11:00:00,45.01,45.19,45.0,45.11,72843.0,32.6545,32.7851,32.6473,32.7271,72843.0
2016-07-28 11:30:00,45.1,45.11,45.02,45.03,37514.0,32.7198,32.7271,32.6618,32.669,37514.0
2016-07-28 12:00:00,45.03,45.13,45.03,45.12,23733.0,32.669,32.7416,32.669,32.7343,23733.0
2016-07-28 12:30:00,45.12,45.14,45.06,45.14,16135.0,32.7343,32.7488,32.6908,32.7488,16135.0
2016-07-28 13:00:00,45.15,45.22,45.14,45.22,22107.0,32.7561,32.8069,32.7488,32.8069,22107.0
2016-07-28 13:30:00,45.23,45.28,45.21,45.25,23351.0,32.8141,32.8504,32.7996,32.8286,23351.0
2016-07-28 14:00:00,45.25,45.33,45.22,45.3,28443.0,32.8286,32.8867,32.8069,32.8649,28443.0
2016-07-28 14:30:00,45.3,45.35,45.3,45.33,26187.0,32.8649,32.9012,32.8649,32.8867,26187.0
2016-07-28 15:00:00,45.33,45.4,45.33,45.38,38625.0,32.8867,32.9375,32.8867,32.923,38625.0
2016-07-28 15:30:00,45.38,45.38,45.26,45.26,104235.0,32.923,32.923,32.8359,32.8359,104235.0
2016-07-29 09:30:00,45.19,45.34,45.03,45.09,39442.0,32.7851,32.8939,32.669,32.7126,39442.0
2016-07-29 10:00:00,45.08,45.15,45.02,45.03,54383.0,32.7053,32.7561,32.6618,32.669,54383.0
2016-07-29 10:30:00,45.04,45.21,45.01,45.17,56255.0,32.6763,32.7996,32.6545,32.7706,56255.0
2016-07-29 11:00:00,45.16,45.22,45.16,45.21,29906.0,32.7633,32.8069,32.7633,32.7996,29906.0
2016-07-29 11:30:00,45.2,45.29,45.19,45.19,29362.0,32.7924,32.8577,32.7851,32.7851,29362.0
2016-07-29 12:00:00,45.19,45.31,45.19,45.23,28540.0,32.7851,32.8722,32.7851,32.8141,28540.0
2016-07-29 12:30:00,45.23,45.25,45.18,45.22,43251.0,32.8141,32.8286,32.7779,32.8069,43251.0
2016-07-29 13:00:00,45.22,45.3,45.2,45.29,48068.0,32.8069,32.8649,32.7924,32.8577,48068.0
2016-07-29 13:30:00,45.28,45.33,45.26,45.33,37325.0,32.8504,32.8867,32.8359,32.8867,37325.0
2016-07-29 14:00:00,45.33,45.39,45.27,45.38,50981.0,32.8867,32.9302,32.8432,32.923,50981.0
2016-07-29 14:30:00,45.38,45.38,45.24,45.25,81654.0,32.923,32.923,32.8214,32.8286,81654.0
2016-07-29 15:00:00,45.24,45.26,45.18,45.25,66167.0,32.8214,32.8359,32.7779,32.8286,66167.0
2016-07-29 15:30:00,45.25,45.34,45.22,45.23,186606.0,32.8286,32.8939,32.8069,32.8141,186606.0
2016-08-01 09:30:00,45.17,45.29,44.85,44.9,28195.0,32.7706,32.8577,32.5384,32.5747,28195.0
2016-08-01 10:00:00,44.88,45.16,44.83,45.11,70720.0,32.5602,32.7633,32.5239,32.7271,70720.0
2016-08-01 10:30:00,45.11,45.24,45.11,45.22,31658.0,32.7271,32.8214,32.7271,32.8069,31658.0
2016-08-01 11:00:00,45.22,45.3,45.18,45.24,35071.0,32.8069,32.8649,32.7779,32.8214,35071.0
2016-08-01 11:30:00,45.25,45.28,45.17,45.2,25660.0,32.8286,32.8504,32.7706,32.7924,25660.0
2016-08-01 12:00:00,45.19,45.25,45.03,45.07,52847.0,32.7851,32.8286,32.669,32.6981,52847.0
2016-08-01 12:30:00,45.08,45.19,45.06,45.07,23869.0,32.7053,32.7851,32.6908,32.6981,23869.0
2016-08-01 13:00:00,45.06,45.09,45.02,45.05,24248.0,32.6908,32.7126,32.6618,32.6835,24248.0
2016-08-01 13:30:00,45.05,45.09,44.99,45.06,19395.0,32.6835,32.7126,32.64,32.6908,19395.0
2016-08-01 14:00:00,45.06,45.13,45.04,45.12,43164.0,32.6908,32.7416,32.6763,32.7343,43164.0
2016-08-01 14:30:00,45.12,45.18,45.08,45.14,34679.0,32.7343,32.7779,32.7053,32.7488,34679.0
2016-08-01 15:00:00,45.15,45.17,45.02,45.02,66096.0,32.7561,32.7706,32.6618,32.6618,66096.0
2016-08-01 15:30:00,45.02,45.13,44.99,45.04,176838.0,32.6618,32.7416,32.64,32.6763,176838.0
2016-08-02 09:30:00,45.57,45.78,45.13,45.52,43600.0,33.0608,33.2132,32.7416,33.0245,43600.0
2016-08-02 10:00:00,45.52,45.52,45.26,45.51,50345.0,33.0245,33.0245,32.8359,33.0173,50345.0
2016-08-02 10:30:00,45.5,45.65,45.42,45.62,56825.0,33.01,33.1188,32.952,33.0971,56825.0
2016-08-02 11:00:00,45.62,45.78,45.61,45.75,37321.0,33.0971,33.2132,33.0898,33.1914,37321.0
2016-08-02 11:30:00,45.75,45.91,45.65,45.69,60867.0,33.1914,33.3075,33.1188,33.1479,60867.0
2016-08-02 12:00:00,45.7,45.83,45.6,45.79,41786.0,33.1551,33.2494,33.0826,33.2204,41786.0
2016-08-02 12:30:00,45.79,45.79,45.64,45.68,32722.0,33.2204,33.2204,33.1116,33.1406,32722.0
2016-08-02 13:00:00,45.67,45.81,45.67,45.81,20046.0,33.1334,33.2349,33.1334,33.2349,20046.0
2016-08-02 13:30:00,45.82,45.92,45.79,45.92,29028.0,33.2422,33.3147,33.2204,33.3147,29028.0
2016-08-02 14:00:00,45.92,46.2,45.9,46.04,48629.0,33.3147,33.5179,33.3002,33.4018,48629.0
2016-08-02 14:30:00,46.05,46.23,46.05,46.17,45706.0,33.409,33.5396,33.409,33.4961,45706.0
2016-08-02 15:00:00,46.18,46.18,46.05,46.12,55659.0,33.5034,33.5034,33.409,33.4598,55659.0
2016-08-02 15:30:00,46.12,46.2,46.07,46.09,180128.0,33.4598,33.5179,33.4235,33.4381,180128.0
2016-08-03 09:30:00,46.0,46.0,45.44,45.5,45029.0,33.3728,33.3728,32.9665,33.01,45029.0
2016-08-03 10:00:00,45.52,46.0,45.52,45.99,63106.0,33.0245,33.3728,33.0245,33.3655,63106.0
2016-08-03 10:30:00,45.99,46.14,45.96,46.14,59107.0,33.3655,33.4743,33.3437,33.4743,59107.0
2016-08-03 11:00:00,46.15,46.29,46.14,46.26,38659.0,33.4816,33.5832,33.4743,33.5614,38659.0
2016-08-03 11:30:00,46.26,46.28,46.19,46.25,30562.0,33.5614,33.5759,33.5106,33.5541,30562.0
2016-08-03 12:00:00,46.24,46.35,46.21,46.32,27028.0,33.5469,33.6267,33.5251,33.6049,27028.0
2016-08-03 12:30:00,46.32,46.36,46.29,46.32,22163.0,33.6049,33.6339,33.5832,33.6049,22163.0
2016-08-03 13:00:00,46.32,46.35,46.29,46.31,38161.0,33.6049,33.6267,33.5832,33.5977,38161.0
2016-08-03 13:30:00,46.31,46.35,46.2,46.2,41320.0,33.5977,33.6267,33.5179,33.5179,41320.0
2016-08-03 14:00:00,46.2,46.21,46.09,46.14,39172.0,33.5179,33.5251,33.4381,33.4743,39172.0
2016-08-03 14:30:00,46.14,46.14,46.07,46.08,23248.0,33.4743,33.4743,33.4235,33.4308,23248.0
2016-08-03 15:00:00,46.08,46.16,46.07,46.15,51972.0,33.4308,33.4888,33.4235,33.4816,51972.0
2016-08-03 15:30:00,46.14,46.17,46.06,46.16,125988.0,33.4743,33.4961,33.4163,33.4888,125988.0
2016-08-04 09:30:00,46.07,46.21,45.97,46.2,28379.0,33.4235,33.5251,33.351,33.5179,28379.0
2016-08-04 10:00:00,46.2,46.32,46.16,46.27,27058.0,33.5179,33.6049,33.4888,33.5686,27058.0
2016-08-04 10:30:00,46.28,46.37,46.28,46.33,24290.0,33.5759,33.6412,33.5759,33.6122,24290.0
2016-08-04 11:00:00,46.31,46.5,46.3,46.46,23571.0,33.5977,33.7355,33.5904,33.7065,23571.0
2016-08-04 11:30:00,46.47,46.54,46.46,46.48,25426.0,33.7137,33.7645,33.7065,33.721,25426.0
2016-08-04 12:00:00,46.49,46.51,46.4,46.43,17551.0,33.7283,33.7428,33.663,33.6847,17551.0
2016-08-04 12:30:00,46.42,46.42,46.31,46.31,21780.0,33.6775,33.6775,33.5977,33.5977,21780.0
2016-08-04 13:00:00,46.32,46.32,46.23,46.29,15036.0,33.6049,33.6049,33.5396,33.5832,15036.0
2016-08-04 13:30:00,46.29,46.29,46.25,46.27,14861.0,33.5832,33.5832,33.5541,33.5686,14861.0
2016-08-04 14:00:00,46.26,46.27,46.13,46.17,21767.0,33.5614,33.5686,33.4671,33.4961,21767.0
2016-08-04 14:30:00,46.18,46.23,46.15,46.18,24753.0,33.5034,33.5396,33.4816,33.5034,24753.0
2016-08-04 15:00:00,46.17,46.23,46.15,46.17,35108.0,33.4961,33.5396,33.4816,33.4961,35108.0
2016-08-04 15:30:00,46.16,46.26,46.16,46.22,96904.0,33.4888,33.5614,33.4888,33.5324,96904.0
2016-08-05 09:30:00,46.29,46.35,46.02,46.22,48126.0,33.5832,33.6267,33.3873,33.5324,48126.0
2016-08-05 10:00:00,46.22,46.22,46.02,46.08,31032.0,33.5324,33.5324,33.3873,33.4308,31032.0
2016-08-05 10:30:00,46.09,46.13,45.98,46.09,27237.0,33.4381,33.4671,33.3583,33.4381,27237.0
2016-08-05 11:00:00,46.11,46.31,46.09,46.28,33815.0,33.4526,33.5977,33.4381,33.5759,33815.0
2016-08-05 11:30:00,46.27,46.27,46.21,46.22,12690.0,33.5686,33.5686,33.5251,33.5324,12690.0
2016-08-05 12:00:00,46.23,46.32,46.22,46.29,17943.0,33.5396,33.6049,33.5324,33.5832,17943.0
2016-08-05 12:30:00,46.28,46.3,46.22,46.24,18658.0,33.5759,33.5904,33.5324,33.5469,18658.0
2016-08-05 13:00:00,46.23,46.24,46.14,46.16,14095.0,33.5396,33.5469,33.4743,33.4888,14095.0
2016-08-05 13:30:00,46.16,46.22,46.13,46.15,17379.0,33.4888,33.5324,33.4671,33.4816,17379.0
2016-08-05 14:00:00,46.12,46.12,46.06,46.07,20769.0,33.4598,33.4598,33.4163,33.4235,20769.0
2016-08-05 14:30:00,46.07,46.11,46.05,46.09,14902.0,33.4235,33.4526,33.409,33.4381,14902.0
2016-08-05 15:00:00,46.09,46.17,46.06,46.08,36247.0,33.4381,33.4961,33.4163,33.4308,36247.0
2016-08-05 15:30:00,46.07,46.09,45.97,46.01,77874.0,33.4235,33.4381,33.351,33.38,77874.0
2016-08-08 09:30:00,45.88,46.1,45.65,45.93,35454.0,33.2857,33.4453,33.1188,33.322,35454.0
2016-08-08 10:00:00,45.96,46.31,45.96,46.31,23029.0,33.3437,33.5977,33.3437,33.5977,23029.0
2016-08-08 10:30:00,46.3,46.3,46.2,46.23,20394.0,33.5904,33.5904,33.5179,33.5396,20394.0
2016-08-08 11:00:00,46.23,46.29,46.21,46.22,24657.0,33.5396,33.5832,33.5251,33.5324,24657.0
2016-08-08 11:30:00,46.21,46.23,46.12,46.15,25977.0,33.5251,33.5396,33.4598,33.4816,25977.0
2016-08-08 12:00:00,46.15,46.21,46.11,46.21,18146.0,33.4816,33.5251,33.4526,33.5251,18146.0
2016-08-08 12:30:00,46.21,46.21,46.06,46.06,14700.0,33.5251,33.5251,33.4163,33.4163,14700.0
2016-08-08 13:00:00,46.06,46.06,45.98,45.99,22392.0,33.4163,33.4163,33.3583,33.3655,22392.0
2016-08-08 13:30:00,45.99,46.09,45.98,46.09,17342.0,33.3655,33.4381,33.3583,33.4381,17342.0
2016-08-08 14:00:00,46.1,46.12,46.0,46.02,22191.0,33.4453,33.4598,33.3728,33.3873,22191.0
2016-08-08 14:30:00,46.02,46.05,45.99,46.01,42489.0,33.3873,33.409,33.3655,33.38,42489.0
2016-08-08 15:00:00,46.01,46.08,46.0,46.06,42470.0,33.38,33.4308,33.3728,33.4163,42470.0
2016-08-08 15:30:00,46.07,46.09,46.03,46.04,109742.0,33.4235,33.4381,33.3945,33.4018,109742.0
2016-08-09 09:30:00,46.06,46.12,45.91,46.07,25000.0,33.4163,33.4598,33.3075,33.4235,25000.0
2016-08-09 10:00:00,46.09,46.31,46.09,46.28,30467.0,33.4381,33.5977,33.4381,33.5759,30467.0
2016-08-09 10:30:00,46.27,46.29,46.21,46.24,21743.0,33.5686,33.5832,33.5251,33.5469,21743.0
2016-08-09 11:00:00,46.23,46.23,46.09,46.1,16570.0,33.5396,33.5396,33.4381,33.4453,16570.0
2016-08-09 11:30:00,46.1,46.2,46.1,46.12,33012.0,33.4453,33.5179,33.4453,33.4598,33012.0
2016-08-09 12:00:00,46.13,46.13,46.05,46.05,25216.0,33.4671,33.4671,33.409,33.409,25216.0
2016-08-09 12:30:00,46.05,46.05,46.01,46.05,16075.0,33.409,33.409,33.38,33.409,16075.0
2016-08-09 13:00:00,46.05,46.07,46.01,46.02,22788.0,33.409,33.4235,33.38,33.3873,22788.0
2016-08-09 13:30:00,46.02,46.08,46.02,46.08,20586.0,33.3873,33.4308,33.3873,33.4308,20586.0
2016-08-09 14:00:00,46.07,46.07,46.02,46.03,19761.0,33.4235,33.4235,33.3873,33.3945,19761.0
2016-08-09 14:30:00,46.04,46.05,45.98,46.04,50469.0,33.4018,33.409,33.3583,33.4018,50469.0
2016-08-09 15:00:00,46.05,46.12,46.05,46.12,33295.0,33.409,33.4598,33.409,33.4598,33295.0
2016-08-09 15:30:00,46.12,46.2,46.11,46.13,118286.0,33.4598,33.5179,33.4526,33.4671,118286.0
2016-08-10 09:30:00,46.1,46.31,46.09,46.2,25372.0,33.4453,33.5977,33.4381,33.5179,25372.0
2016-08-10 10:00:00,46.21,46.3,46.19,46.27,22449.0,33.5251,33.5904,33.5106,33.5686,22449.0
2016-08-10 10:30:00,46.26,46.29,46.11,46.13,23948.0,33.5614,33.5832,33.4526,33.4671,23948.0
2016-08-10 11:00:00,46.14,46.27,46.13,46.14,33292.0,33.4743,33.5686,33.4671,33.4743,33292.0
2016-08-10 11:30:00,46.14,46.19,46.07,46.1,22563.0,33.4743,33.5106,33.4235,33.4453,22563.0
2016-08-10 12:00:00,46.09,46.15,46.06,46.07,23859.0,33.4381,33.4816,33.4163,33.4235,23859.0
2016-08-10 12:30:00,46.06,46.07,45.99,46.0,27845.0,33.4163,33.4235,33.3655,33.3728,27845.0
2016-08-10 13:00:00,46.0,46.03,45.99,46.01,19816.0,33.3728,33.3945,33.3655,33.38,19816.0
2016-08-10 13:30:00,46.01,46.04,46.0,46.01,21311.0,33.38,33.4018,33.3728,33.38,21311.0
2016-08-10 14:00:00,46.01,46.05,46.0,46.01,28221.0,33.38,33.409,33.3728,33.38,28221.0
2016-08-10 14:30:00,46.01,46.03,45.99,46.02,20854.0,33.38,33.3945,33.3655,33.3873,20854.0
2016-08-10 15:00:00,46.03,46.07,46.01,46.05,33299.0,33.3945,33.4235,33.38,33.409,33299.0
2016-08-10 15:30:00,46.06,46.16,46.04,46.14,136961.0,33.4163,33.4888,33.4018,33.4743,136961.0
2016-08-11 09:30:00,46.19,46.19,45.84,46.08,27287.0,33.5106,33.5106,33.2567,33.4308,27287.0
2016-08-11 10:00:00,46.09,46.13,46.03,46.05,37512.0,33.4381,33.4671,33.3945,33.409,37512.0
2016-08-11 10:30:00,46.05,46.17,46.03,46.03,55840.0,33.409,33.4961,33.3945,33.3945,55840.0
2016-08-11 11:00:00,46.03,46.04,45.97,45.98,50257.0,33.3945,33.4018,33.351,33.3583,50257.0
2016-08-11 11:30:00,45.98,46.01,45.94,46.0,40713.0,33.3583,33.38,33.3292,33.3728,40713.0
2016-08-11 12:00:00,45.99,46.01,45.98,46.0,18399.0,33.3655,33.38,33.3583,33.3728,18399.0
2016-08-11 12:30:00,46.0,46.02,45.95,46.0,28947.0,33.3728,33.3873,33.3365,33.3728,28947.0
2016-08-11 13:00:00,46.0,46.02,45.96,45.97,34510.0,33.3728,33.3873,33.3437,33.351,34510.0
2016-08-11 13:30:00,45.98,46.0,45.93,45.96,34818.0,33.3583,33.3728,33.322,33.3437,34818.0
2016-08-11 14:00:00,45.96,45.97,45.89,45.95,32405.0,33.3437,33.351,33.293,33.3365,32405.0
2016-08-11 14:30:00,45.95,45.96,45.88,45.9,36178.0,33.3365,33.3437,33.2857,33.3002,36178.0
2016-08-11 15:00:00,45.9,45.93,45.88,45.89,53925.0,33.3002,33.322,33.2857,33.293,53925.0
2016-08-11 15:30:00,45.89,45.95,45.87,45.91,149342.0,33.293,33.3365,33.2784,33.3075,149342.0
2016-08-12 09:30:00,46.02,46.19,45.79,46.07,48030.0,33.3873,33.5106,33.2204,33.4235,48030.0
2016-08-12 10:00:00,46.06,46.24,46.06,46.24,31760.0,33.4163,33.5469,33.4163,33.5469,31760.0
2016-08-12 10:30:00,46.25,46.35,46.21,46.3,32110.0,33.5541,33.6267,33.5251,33.5904,32110.0
2016-08-12 11:00:00,46.28,46.34,46.23,46.25,19552.0,33.5759,33.6194,33.5396,33.5541,19552.0
2016-08-12 11:30:00,46.25,46.28,46.12,46.17,18361.0,33.5541,33.5759,33.4598,33.4961,18361.0
2016-08-12 12:00:00,46.17,46.17,46.03,46.09,35043.0,33.4961,33.4961,33.3945,33.4381,35043.0
2016-08-12 12:30:00,46.1,46.18,46.05,46.06,44399.0,33.4453,33.5034,33.409,33.4163,44399.0
2016-08-12 13:00:00,46.05,46.06,45.93,45.96,18634.0,33.409,33.4163,33.322,33.3437,18634.0
2016-08-12 13:30:00,45.96,45.96,45.9,45.92,15653.0,33.3437,33.3437,33.3002,33.3147,15653.0
2016-08-12 14:00:00,45.91,45.93,45.88,45.88,17923.0,33.3075,33.322,33.2857,33.2857,17923.0
2016-08-12 14:30:00,45.89,45.89,45.83,45.84,18207.0,33.293,33.293,33.2494,33.2567,18207.0
2016-08-12 15:00:00,45.83,45.85,45.82,45.84,24401.0,33.2494,33.2639,33.2422,33.2567,24401.0
2016-08-12 15:30:00,45.83,45.89,45.83,45.84,103463.0,33.2494,33.293,33.2494,33.2567,103463.0
2016-08-15 09:30:00,45.91,46.15,45.9,46.02,34476.0,33.3075,33.4816,33.3002,33.3873,34476.0
2016-08-15 10:00:00,46.02,46.05,45.89,45.9,25778.0,33.3873,33.409,33.293,33.3002,25778.0
2016-08-15 10:30:00,45.92,46.01,45.85,45.89,32179.0,33.3147,33.38,33.2639,33.293,32179.0
2016-08-15 11:00:00,45.88,45.9,45.76,45.78,35642.0,33.2857,33.3002,33.1986,33.2132,35642.0
2016-08-15 11:30:00,45.79,45.87,45.78,45.87,24522.0,33.2204,33.2784,33.2132,33.2784,24522.0
2016-08-15 12:00:00,45.87,45.94,45.86,45.91,30882.0,33.2784,33.3292,33.2712,33.3075,30882.0
2016-08-15 12:30:00,45.92,45.92,45.74,45.76,18215.0,33.3147,33.3147,33.1841,33.1986,18215.0
2016-08-15 13:00:00,45.76,45.79,45.62,45.68,67281.0,33.1986,33.2204,33.0971,33.1406,67281.0
2016-08-15 13:30:00,45.68,45.75,45.67,45.75,62251.0,33.1406,33.1914,33.1334,33.1914,62251.0
2016-08-15 14:00:00,45.75,45.77,45.67,45.71,47665.0,33.1914,33.2059,33.1334,33.1624,47665.0
2016-08-15 14:30:00,45.7,45.78,45.7,45.77,39839.0,33.1551,33.2132,33.1551,33.2059,39839.0
2016-08-15 15:00:00,45.76,45.77,45.6,45.64,52801.0,33.1986,33.2059,33.0826,33.1116,52801.0
2016-08-15 15:30:00,45.64,45.67,45.6,45.6,172857.0,33.1116,33.1334,33.0826,33.0826,172857.0
2016-08-16 09:30:00,45.47,45.53,44.76,44.77,62936.0,32.9883,33.0318,32.4732,32.4804,62936.0
2016-08-16 10:00:00,44.78,44.9,44.72,44.84,42226.0,32.4877,32.5747,32.4441,32.5312,42226.0
2016-08-16 10:30:00,44.85,44.88,44.68,44.86,36321.0,32.5384,32.5602,32.4151,32.5457,36321.0
2016-08-16 11:00:00,44.86,44.91,44.8,44.85,34607.0,32.5457,32.582,32.5022,32.5384,34607.0
2016-08-16 11:30:00,44.87,44.91,44.79,44.83,26806.0,32.553,32.582,32.4949,32.5239,26806.0
2016-08-16 12:00:00,44.81,44.81,44.7,44.7,19804.0,32.5094,32.5094,32.4296,32.4296,19804.0
2016-08-16 12:30:00,44.7,44.73,44.67,44.71,17800.0,32.4296,32.4514,32.4079,32.4369,17800.0
2016-08-16 13:00:00,44.7,44.71,44.6,44.63,16368.0,32.4296,32.4369,32.3571,32.3788,16368.0
2016-08-16 13:30:00,44.63,44.65,44.54,44.55,29550.0,32.3788,32.3933,32.3135,32.3208,29550.0
2016-08-16 14:00:00,44.55,44.61,44.49,44.55,50562.0,32.3208,32.3643,32.2773,32.3208,50562.0
2016-08-16 14:30:00,44.55,44.56,44.49,44.52,40133.0,32.3208,32.3281,32.2773,32.299,40133.0
2016-08-16 15:00:00,44.51,44.52,44.44,44.45,49073.0,32.2918,32.299,32.241,32.2482,49073.0
2016-08-16 15:30:00,44.46,44.47,44.34,44.34,166063.0,32.2555,32.2628,32.1684,32.1684,166063.0
2016-08-17 09:30:00,44.34,44.34,43.88,43.91,89514.0,32.1684,32.1684,31.8347,31.8565,89514.0
2016-08-17 10:00:00,43.88,43.99,43.82,43.95,59953.0,31.8347,31.9145,31.7912,31.8855,59953.0
2016-08-17 10:30:00,43.96,44.0,43.85,43.96,59383.0,31.8928,31.9218,31.813,31.8928,59383.0
2016-08-17 11:00:00,43.96,44.05,43.92,43.93,47060.0,31.8928,31.958,31.8637,31.871,47060.0
2016-08-17 11:30:00,43.94,43.99,43.88,43.98,30643.0,31.8782,31.9145,31.8347,31.9073,30643.0
2016-08-17 12:00:00,43.98,44.2,43.97,44.16,36045.0,31.9073,32.0669,31.9,32.0379,36045.0
2016-08-17 12:30:00,44.15,44.34,44.13,44.34,30011.0,32.0306,32.1684,32.0161,32.1684,30011.0
2016-08-17 13:00:00,44.33,44.34,44.24,44.29,29533.0,32.1612,32.1684,32.0959,32.1322,29533.0
2016-08-17 13:30:00,44.28,44.33,44.2,44.21,25697.0,32.1249,32.1612,32.0669,32.0741,25697.0
2016-08-17 14:00:00,44.21,44.5,44.08,44.41,54336.0,32.0741,32.2845,31.9798,32.2192,54336.0
2016-08-17 14:30:00,44.38,44.43,44.31,44.38,33942.0,32.1975,32.2337,32.1467,32.1975,33942.0
2016-08-17 15:00:00,44.39,44.44,44.32,44.42,54602.0,32.2047,32.241,32.1539,32.2265,54602.0
2016-08-17 15:30:00,44.43,44.51,44.4,44.43,181294.0,32.2337,32.2918,32.212,32.2337,181294.0
2016-08-18 09:30:00,44.57,44.92,44.34,44.74,41138.0,32.3353,32.5892,32.1684,32.4586,41138.0
2016-08-18 10:00:00,44.75,44.95,44.74,44.91,23334.0,32.4659,32.611,32.4586,32.582,23334.0
2016-08-18 10:30:00,44.92,45.02,44.88,45.0,48352.0,32.5892,32.6618,32.5602,32.6473,48352.0
2016-08-18 11:00:00,45.0,45.2,44.99,45.19,30455.0,32.6473,32.7924,32.64,32.7851,30455.0
2016-08-18 11:30:00,45.2,45.28,45.12,45.12,32689.0,32.7924,32.8504,32.7343,32.7343,32689.0
2016-08-18 12:00:00,45.12,45.21,45.11,45.21,23112.0,32.7343,32.7996,32.7271,32.7996,23112.0
2016-08-18 12:30:00,45.21,45.29,45.15,45.26,30864.0,32.7996,32.8577,32.7561,32.8359,30864.0
2016-08-18 13:00:00,45.26,45.27,45.2,45.23,19370.0,32.8359,32.8432,32.7924,32.8141,19370.0
2016-08-18 13:30:00,45.23,45.36,45.23,45.31,31307.0,32.8141,32.9084,32.8141,32.8722,31307.0
2016-08-18 14:00:00,45.32,45.42,45.32,45.39,31193.0,32.8794,32.952,32.8794,32.9302,31193.0
2016-08-18 14:30:00,45.39,45.45,45.34,45.39,44237.0,32.9302,32.9737,32.8939,32.9302,44237.0
2016-08-18 15:00:00,45.38,45.54,45.36,45.54,50854.0,32.923,33.039,32.9084,33.039,50854.0
2016-08-18 15:30:00,45.54,45.57,45.48,45.57,134650.0,33.039,33.0608,32.9955,33.0608,134650.0
2016-08-19 09:30:00,45.41,45.45,45.07,45.07,25186.0,32.9447,32.9737,32.6981,32.6981,25186.0
2016-08-19 10:00:00,45.06,45.21,45.06,45.17,29909.0,32.6908,32.7996,32.6908,32.7706,29909.0
2016-08-19 10:30:00,45.19,45.3,45.18,45.21,33199.0,32.7851,32.8649,32.7779,32.7996,33199.0
2016-08-19 11:00:00,45.21,45.21,45.13,45.2,22004.0,32.7996,32.7996,32.7416,32.7924,22004.0
2016-08-19 11:30:00,45.2,45.25,45.16,45.25,18372.0,32.7924,32.8286,32.7633,32.8286,18372.0
2016-08-19 12:00:00,45.25,45.26,45.13,45.25,20087.0,32.8286,32.8359,32.7416,32.8286,20087.0
2016-08-19 12:30:00,45.25,45.26,45.13,45.17,30681.0,32.8286,32.8359,32.7416,32.7706,30681.0
2016-08-19 13:00:00,45.16,45.21,45.16,45.2,33001.0,32.7633,32.7996,32.7633,32.7924,33001.0
2016-08-19 13:30:00,45.19,45.2,45.15,45.2,22089.0,32.7851,32.7924,32.7561,32.7924,22089.0
2016-08-19 14:00:00,45.19,45.22,45.13,45.21,16983.0,32.7851,32.8069,32.7416,32.7996,16983.0
2016-08-19 14:30:00,45.21,45.42,45.2,45.41,35600.0,32.7996,32.952,32.7924,32.9447,35600.0
2016-08-19 15:00:00,45.41,45.53,45.4,45.51,46323.0,32.9447,33.0318,32.9375,33.0173,46323.0
2016-08-19 15:30:00,45.51,45.51,45.4,45.48,117330.0,33.0173,33.0173,32.9375,32.9955,117330.0
2016-08-22 09:30:00,45.48,45.58,45.29,45.5,19130.0,32.9955,33.0681,32.8577,33.01,19130.0
2016-08-22 10:00:00,45.51,45.66,45.5,45.57,20413.0,33.0173,33.1261,33.01,33.0608,20413.0
2016-08-22 10:30:00,45.57,45.67,45.57,45.66,19213.0,33.0608,33.1334,33.0608,33.1261,19213.0
2016-08-22 11:00:00,45.69,45.69,45.57,45.57,18007.0,33.1479,33.1479,33.0608,33.0608,18007.0
2016-08-22 11:30:00,45.58,45.67,45.57,45.59,18776.0,33.0681,33.1334,33.0608,33.0753,18776.0
2016-08-22 12:00:00,45.59,45.63,45.53,45.62,15017.0,33.0753,33.1043,33.0318,33.0971,15017.0
2016-08-22 12:30:00,45.62,45.62,45.56,45.59,11760.0,33.0971,33.0971,33.0535,33.0753,11760.0
2016-08-22 13:00:00,45.6,45.65,45.56,45.59,18661.0,33.0826,33.1188,33.0535,33.0753,18661.0
2016-08-22 13:30:00,45.57,45.66,45.56,45.65,10790.0,33.0608,33.1261,33.0535,33.1188,10790.0
2016-08-22 14:00:00,45.65,45.66,45.58,45.58,13184.0,33.1188,33.1261,33.0681,33.0681,13184.0
2016-08-22 14:30:00,45.59,45.62,45.55,45.55,18616.0,33.0753,33.0971,33.0463,33.0463,18616.0
2016-08-22 15:00:00,45.55,45.56,45.45,45.45,45090.0,33.0463,33.0535,32.9737,32.9737,45090.0
2016-08-22 15:30:00,45.46,45.49,45.42,45.49,92094.0,32.981,33.0028,32.952,33.0028,92094.0
2016-08-23 09:30:00,45.62,45.72,45.53,45.64,25523.0,33.0971,33.1696,33.0318,33.1116,25523.0
2016-08-23 10:00:00,45.64,45.82,45.62,45.73,19866.0,33.1116,33.2422,33.0971,33.1769,19866.0
2016-08-23 10:30:00,45.73,45.79,45.73,45.78,17632.0,33.1769,33.2204,33.1769,33.2132,17632.0
2016-08-23 11:00:00,45.77,45.78,45.66,45.68,18639.0,33.2059,33.2132,33.1261,33.1406,18639.0
2016-08-23 11:30:00,45.68,45.69,45.61,45.64,29045.0,33.1406,33.1479,33.0898,33.1116,29045.0
2016-08-23 12:00:00,45.64,45.66,45.49,45.51,46600.0,33.1116,33.1261,33.0028,33.0173,46600.0
2016-08-23 12:30:00,45.5,45.53,45.44,45.47,12160.0,33.01,33.0318,32.9665,32.9883,12160.0
2016-08-23 13:00:00,45.46,45.53,45.43,45.5,16476.0,32.981,33.0318,32.9592,33.01,16476.0
2016-08-23 13:30:00,45.51,45.54,45.5,45.51,15128.0,33.0173,33.039,33.01,33.0173,15128.0
2016-08-23 14:00:00,45.51,45.51,45.46,45.49,16291.0,33.0173,33.0173,32.981,33.0028,16291.0
2016-08-23 14:30:00,45.49,45.5,45.44,45.44,11081.0,33.0028,33.01,32.9665,32.9665,11081.0
2016-08-23 15:00:00,45.44,45.45,45.41,45.44,19674.0,32.9665,32.9737,32.9447,32.9665,19674.0
2016-08-23 15:30:00,45.44,45.44,45.36,45.39,106393.0,32.9665,32.9665,32.9084,32.9302,106393.0
2016-08-24 09:30:00,45.46,45.46,45.03,45.07,32019.0,32.981,32.981,32.669,32.6981,32019.0
2016-08-24 10:00:00,45.06,45.08,44.97,45.02,27536.0,32.6908,32.7053,32.6255,32.6618,27536.0
2016-08-24 10:30:00,45.02,45.13,45.0,45.1,15366.0,32.6618,32.7416,32.6473,32.7198,15366.0
2016-08-24 11:00:00,45.1,45.17,45.02,45.12,22011.0,32.7198,32.7706,32.6618,32.7343,22011.0
2016-08-24 11:30:00,45.1,45.18,45.08,45.16,14069.0,32.7198,32.7779,32.7053,32.7633,14069.0
2016-08-24 12:00:00,45.15,45.23,45.12,45.16,9915.0,32.7561,32.8141,32.7343,32.7633,9915.0
2016-08-24 12:30:00,45.15,45.2,45.13,45.19,10697.0,32.7561,32.7924,32.7416,32.7851,10697.0
2016-08-24 13:00:00,45.2,45.2,45.17,45.2,14188.0,32.7924,32.7924,32.7706,32.7924,14188.0
2016-08-24 13:30:00,45.2,45.22,45.17,45.22,14285.0,32.7924,32.8069,32.7706,32.8069,14285.0
2016-08-24 14:00:00,45.22,45.28,45.19,45.25,20627.0,32.8069,32.8504,32.7851,32.8286,20627.0
2016-08-24 14:30:00,45.27,45.34,45.23,45.33,15991.0,32.8432,32.8939,32.8141,32.8867,15991.0
2016-08-24 15:00:00,45.32,45.35,45.28,45.33,27107.0,32.8794,32.9012,32.8504,32.8867,27107.0
2016-08-24 15:30:00,45.33,45.34,45.24,45.33,94130.0,32.8867,32.8939,32.8214,32.8867,94130.0
2016-08-25 09:30:00,45.4,45.55,45.16,45.46,21531.0,32.9375,33.0463,32.7633,32.981,21531.0
2016-08-25 10:00:00,45.46,45.62,45.45,45.58,20932.0,32.981,33.0971,32.9737,33.0681,20932.0
2016-08-25 10:30:00,45.58,45.65,45.54,45.63,20646.0,33.0681,33.1188,33.039,33.1043,20646.0
2016-08-25 11:00:00,45.64,45.78,45.64,45.73,25365.0,33.1116,33.2132,33.1116,33.1769,25365.0
2016-08-25 11:30:00,45.74,45.76,45.57,45.6,24270.0,33.1841,33.1986,33.0608,33.0826,24270.0
2016-08-25 12:00:00,45.6,45.6,45.49,45.56,19000.0,33.0826,33.0826,33.0028,33.0535,19000.0
2016-08-25 12:30:00,45.56,45.69,45.56,45.69,8163.0,33.0535,33.1479,33.0535,33.1479,8163.0
2016-08-25 13:00:00,45.69,45.7,45.59,45.62,13342.0,33.1479,33.1551,33.0753,33.0971,13342.0
2016-08-25 13:30:00,45.63,45.66,45.56,45.66,11032.0,33.1043,33.1261,33.0535,33.1261,11032.0
2016-08-25 14:00:00,45.66,45.72,45.6,45.67,15738.0,33.1261,33.1696,33.0826,33.1334,15738.0
2016-08-25 14:30:00,45.68,45.71,45.63,45.65,13762.0,33.1406,33.1624,33.1043,33.1188,13762.0
2016-08-25 15:00:00,45.65,45.71,45.61,45.7,31980.0,33.1188,33.1624,33.0898,33.1551,31980.0
2016-08-25 15:30:00,45.69,45.7,45.61,45.69,142090.0,33.1479,33.1551,33.0898,33.1479,142090.0
2016-08-26 09:30:00,45.72,45.89,45.63,45.86,11882.0,33.1696,33.293,33.1043,33.2712,11882.0
2016-08-26 10:00:00,45.84,45.95,45.51,45.94,24974.0,33.2567,33.3365,33.0173,33.3292,24974.0
2016-08-26 10:30:00,45.96,45.96,45.81,45.85,12717.0,33.3437,33.3437,33.2349,33.2639,12717.0
2016-08-26 11:00:00,45.84,45.89,45.78,45.82,12191.0,33.2567,33.293,33.2132,33.2422,12191.0
2016-08-26 11:30:00,45.81,45.81,45.48,45.49,12615.0,33.2349,33.2349,32.9955,33.0028,12615.0
2016-08-26 12:00:00,45.48,45.48,45.29,45.33,14514.0,32.9955,32.9955,32.8577,32.8867,14514.0
2016-08-26 12:30:00,45.32,45.4,45.3,45.38,8983.0,32.8794,32.9375,32.8649,32.923,8983.0
2016-08-26 13:00:00,45.39,45.39,45.21,45.22,10811.0,32.9302,32.9302,32.7996,32.8069,10811.0
2016-08-26 13:30:00,45.23,45.23,45.0,45.04,14830.0,32.8141,32.8141,32.6473,32.6763,14830.0
2016-08-26 14:00:00,45.01,45.02,44.8,44.85,14878.0,32.6545,32.6618,32.5022,32.5384,14878.0
2016-08-26 14:30:00,44.84,44.92,44.79,44.9,26273.0,32.5312,32.5892,32.4949,32.5747,26273.0
2016-08-26 15:00:00,44.88,45.02,44.88,45.0,30123.0,32.5602,32.6618,32.5602,32.6473,30123.0
2016-08-26 15:30:00,45.01,45.05,44.95,44.98,59051.0,32.6545,32.6835,32.611,32.6328,59051.0
2016-08-29 09:30:00,45.04,45.52,45.04,45.39,24285.0,32.6763,33.0245,32.6763,32.9302,24285.0
2016-08-29 10:00:00,45.39,45.48,45.35,45.37,21448.0,32.9302,32.9955,32.9012,32.9157,21448.0
2016-08-29 10:30:00,45.38,45.56,45.38,45.54,25835.0,32.923,33.0535,32.923,33.039,25835.0
2016-08-29 11:00:00,45.55,45.63,45.55,45.56,28637.0,33.0463,33.1043,33.0463,33.0535,28637.0
2016-08-29 11:30:00,45.54,45.61,45.52,45.53,34460.0,33.039,33.0898,33.0245,33.0318,34460.0
2016-08-29 12:00:00,45.54,45.56,45.42,45.44,17090.0,33.039,33.0535,32.952,32.9665,17090.0
2016-08-29 12:30:00,45.43,45.48,45.43,45.44,17003.0,32.9592,32.9955,32.9592,32.9665,17003.0
2016-08-29 13:00:00,45.44,45.53,45.4,45.52,13014.0,32.9665,33.0318,32.9375,33.0245,13014.0
2016-08-29 13:30:00,45.52,45.57,45.51,45.57,15529.0,33.0245,33.0608,33.0173,33.0608,15529.0
2016-08-29 14:00:00,45.58,45.61,45.57,45.57,18979.0,33.0681,33.0898,33.0608,33.0608,18979.0
2016-08-29 14:30:00,45.57,45.62,45.54,45.62,21613.0,33.0608,33.0971,33.039,33.0971,21613.0
2016-08-29 15:00:00,45.61,45.64,45.57,45.58,20769.0,33.0898,33.1116,33.0608,33.0681,20769.0
2016-08-29 15:30:00,45.58,45.59,45.53,45.58,62147.0,33.0681,33.0753,33.0318,33.0681,62147.0
2016-08-30 09:30:00,45.6,45.92,44.99,45.65,47595.0,33.0826,33.3147,32.64,33.1188,47595.0
2016-08-30 10:00:00,45.61,45.61,45.38,45.42,15755.0,33.0898,33.0898,32.923,32.952,15755.0
2016-08-30 10:30:00,45.42,45.51,45.39,45.48,19693.0,32.952,33.0173,32.9302,32.9955,19693.0
2016-08-30 11:00:00,45.49,45.52,45.37,45.39,25687.0,33.0028,33.0245,32.9157,32.9302,25687.0
2016-08-30 11:30:00,45.39,45.44,45.34,45.41,25918.0,32.9302,32.9665,32.8939,32.9447,25918.0
2016-08-30 12:00:00,45.41,45.41,45.25,45.25,24903.0,32.9447,32.9447,32.8286,32.8286,24903.0
2016-08-30 12:30:00,45.26,45.28,45.1,45.12,22464.0,32.8359,32.8504,32.7198,32.7343,22464.0
2016-08-30 13:00:00,45.12,45.25,45.11,45.24,30832.0,32.7343,32.8286,32.7271,32.8214,30832.0
2016-08-30 13:30:00,45.24,45.25,45.2,45.22,10567.0,32.8214,32.8286,32.7924,32.8069,10567.0
2016-08-30 14:00:00,45.21,45.22,45.11,45.15,15791.0,32.7996,32.8069,32.7271,32.7561,15791.0
2016-08-30 14:30:00,45.14,45.17,45.12,45.16,15614.0,32.7488,32.7706,32.7343,32.7633,15614.0
2016-08-30 15:00:00,45.16,45.17,45.06,45.1,24789.0,32.7633,32.7706,32.6908,32.7198,24789.0
2016-08-30 15:30:00,45.11,45.19,45.1,45.17,103202.0,32.7271,32.7851,32.7198,32.7706,103202.0
2016-08-31 09:30:00,45.08,45.33,44.99,45.13,68713.0,32.7053,32.8867,32.64,32.7416,68713.0
2016-08-31 10:00:00,45.14,45.31,45.14,45.29,35599.0,32.7488,32.8722,32.7488,32.8577,35599.0
2016-08-31 10:30:00,45.28,45.3,45.14,45.17,31476.0,32.8504,32.8649,32.7488,32.7706,31476.0
2016-08-31 11:00:00,45.18,45.25,45.09,45.1,30687.0,32.7779,32.8286,32.7126,32.7198,30687.0
2016-08-31 11:30:00,45.09,45.27,45.06,45.21,24570.0,32.7126,32.8432,32.6908,32.7996,24570.0
2016-08-31 12:00:00,45.19,45.23,45.15,45.19,14842.0,32.7851,32.8141,32.7561,32.7851,14842.0
2016-08-31 12:30:00,45.2,45.22,45.12,45.14,20880.0,32.7924,32.8069,32.7343,32.7488,20880.0
2016-08-31 13:00:00,45.15,45.19,45.13,45.17,21881.0,32.7561,32.7851,32.7416,32.7706,21881.0
2016-08-31 13:30:00,45.16,45.21,45.13,45.19,21545.0,32.7633,32.7996,32.7416,32.7851,21545.0
2016-08-31 14:00:00,45.19,45.29,45.19,45.29,32514.0,32.7851,32.8577,32.7851,32.8577,32514.0
2016-08-31 14:30:00,45.29,45.34,45.27,45.32,50391.0,32.8577,32.8939,32.8432,32.8794,50391.0
2016-08-31 15:00:00,45.32,45.44,45.3,45.44,45221.0,32.8794,32.9665,32.8649,32.9665,45221.0
2016-08-31 15:30:00,45.44,45.52,45.42,45.49,207147.0,32.9665,33.0245,32.952,33.0028,207147.0
2016-09-01 09:30:00,45.56,45.66,45.3,45.31,69636.0,33.0535,33.1261,32.8649,32.8722,69636.0
2016-09-01 10:00:00,45.29,45.64,45.28,45.44,32973.0,32.8577,33.1116,32.8504,32.9665,32973.0
2016-09-01 10:30:00,45.41,45.56,45.32,45.49,46781.0,32.9447,33.0535,32.8794,33.0028,46781.0
2016-09-01 11:00:00,45.5,45.5,45.37,45.49,30608.0,33.01,33.01,32.9157,33.0028,30608.0
2016-09-01 11:30:00,45.48,45.48,45.39,45.42,21558.0,32.9955,32.9955,32.9302,32.952,21558.0
2016-09-01 12:00:00,45.43,45.49,45.39,45.49,19522.0,32.9592,33.0028,32.9302,33.0028,19522.0
2016-09-01 12:30:00,45.49,45.51,45.44,45.44,35978.0,33.0028,33.0173,32.9665,32.9665,35978.0
2016-09-01 13:00:00,45.43,45.45,45.42,45.43,14866.0,32.9592,32.9737,32.952,32.9592,14866.0
2016-09-01 13:30:00,45.44,45.45,45.39,45.44,14235.0,32.9665,32.9737,32.9302,32.9665,14235.0
2016-09-01 14:00:00,45.43,45.48,45.4,45.46,22122.0,32.9592,32.9955,32.9375,32.981,22122.0
2016-09-01 14:30:00,45.47,45.51,45.39,45.47,33995.0,32.9883,33.0173,32.9302,32.9883,33995.0
2016-09-01 15:00:00,45.48,45.49,45.4,45.41,38990.0,32.9955,33.0028,32.9375,32.9447,38990.0
2016-09-01 15:30:00,45.41,45.49,45.33,45.49,108518.0,32.9447,33.0028,32.8867,33.0028,108518.0
2016-09-02 09:30:00,45.68,46.25,45.68,46.15,32371.0,33.1406,33.5541,33.1406,33.4816,32371.0
2016-09-02 10:00:00,46.14,46.16,45.89,45.92,32840.0,33.4743,33.4888,33.293,33.3147,32840.0
2016-09-02 10:30:00,45.91,45.91,45.7,45.71,20227.0,33.3075,33.3075,33.1551,33.1624,20227.0
2016-09-02 11:00:00,45.72,45.91,45.72,45.87,18777.0,33.1696,33.3075,33.1696,33.2784,18777.0
2016-09-02 11:30:00,45.87,45.88,45.77,45.83,13344.0,33.2784,33.2857,33.2059,33.2494,13344.0
2016-09-02 12:00:00,45.84,45.87,45.81,45.83,16153.0,33.2567,33.2784,33.2349,33.2494,16153.0
2016-09-02 12:30:00,45.82,45.95,45.82,45.91,14744.0,33.2422,33.3365,33.2422,33.3075,14744.0
2016-09-02 13:00:00,45.9,45.97,45.87,45.9,15241.0,33.3002,33.351,33.2784,33.3002,15241.0
2016-09-02 13:30:00,45.9,45.95,45.83,45.94,14844.0,33.3002,33.3365,33.2494,33.3292,14844.0
2016-09-02 14:00:00,45.94,46.03,45.94,46.02,25450.0,33.3292,33.3945,33.3292,33.3873,25450.0
2016-09-02 14:30:00,46.02,46.07,45.97,46.06,17439.0,33.3873,33.4235,33.351,33.4163,17439.0
2016-09-02 15:00:00,46.05,46.18,46.05,46.15,24745.0,33.409,33.5034,33.409,33.4816,24745.0
2016-09-02 15:30:00,46.14,46.23,46.12,46.22,84839.0,33.4743,33.5396,33.4598,33.5324,84839.0
2016-09-06 09:30:00,46.27,46.66,46.13,46.27,49703.0,33.5686,33.8516,33.4671,33.5686,49703.0
2016-09-06 10:00:00,46.25,46.62,46.16,46.57,53128.0,33.5541,33.8226,33.4888,33.7863,53128.0
2016-09-06 10:30:00,46.59,46.66,46.58,46.59,24582.0,33.8008,33.8516,33.7936,33.8008,24582.0
2016-09-06 11:00:00,46.56,46.59,46.49,46.53,19838.0,33.779,33.8008,33.7283,33.7573,19838.0
2016-09-06 11:30:00,46.52,46.58,46.5,46.53,15033.0,33.75,33.7936,33.7355,33.7573,15033.0
2016-09-06 12:00:00,46.54,46.59,46.53,46.59,11015.0,33.7645,33.8008,33.7573,33.8008,11015.0
2016-09-06 12:30:00,46.58,46.63,46.56,46.58,17917.0,33.7936,33.8298,33.779,33.7936,17917.0
2016-09-06 13:00:00,46.58,46.59,46.49,46.56,20599.0,33.7936,33.8008,33.7283,33.779,20599.0
2016-09-06 13:30:00,46.55,46.57,46.44,46.49,79703.0,33.7718,33.7863,33.692,33.7283,79703.0
2016-09-06 14:00:00,46.5,46.58,46.5,46.54,26459.0,33.7355,33.7936,33.7355,33.7645,26459.0
2016-09-06 14:30:00,46.55,46.55,46.46,46.48,18734.0,33.7718,33.7718,33.7065,33.721,18734.0
2016-09-06 15:00:00,46.48,46.54,46.47,46.53,31324.0,33.721,33.7645,33.7137,33.7573,31324.0
2016-09-06 15:30:00,46.53,46.58,46.47,46.57,145144.0,33.7573,33.7936,33.7137,33.7863,145144.0
2016-09-07 09:30:00,46.63,46.65,46.33,46.48,62140.0,33.8298,33.8443,33.6122,33.721,62140.0
2016-09-07 10:00:00,46.48,46.81,46.42,46.8,31447.0,33.721,33.9604,33.6775,33.9532,31447.0
2016-09-07 10:30:00,46.84,46.92,46.8,46.84,27439.0,33.9822,34.0402,33.9532,33.9822,27439.0
2016-09-07 11:00:00,46.84,46.87,46.75,46.79,22628.0,33.9822,34.0039,33.9169,33.9459,22628.0
2016-09-07 11:30:00,46.82,46.87,46.78,46.86,17682.0,33.9677,34.0039,33.9387,33.9967,17682.0
2016-09-07 12:00:00,46.86,47.36,46.83,46.94,38848.0,33.9967,34.3594,33.9749,34.0547,38848.0
2016-09-07 12:30:00,46.94,47.07,46.94,47.02,16746.0,34.0547,34.149,34.0547,34.1128,16746.0
2016-09-07 13:00:00,47.03,47.06,46.98,46.99,20805.0,34.12,34.1418,34.0837,34.091,20805.0
2016-09-07 13:30:00,46.98,47.0,46.87,46.91,23983.0,34.0837,34.0983,34.0039,34.033,23983.0
2016-09-07 14:00:00,46.9,46.96,46.86,46.93,30031.0,34.0257,34.0692,33.9967,34.0475,30031.0
2016-09-07 14:30:00,46.94,46.96,46.91,46.95,28603.0,34.0547,34.0692,34.033,34.062,28603.0
2016-09-07 15:00:00,46.96,46.98,46.9,46.94,39568.0,34.0692,34.0837,34.0257,34.0547,39568.0
2016-09-07 15:30:00,46.94,46.99,46.89,46.99,102142.0,34.0547,34.091,34.0185,34.091,102142.0
2016-09-08 09:30:00,46.95,47.23,46.77,47.05,52306.0,34.062,34.2651,33.9314,34.1345,52306.0
2016-09-08 10:00:00,47.09,47.39,47.09,47.27,49074.0,34.1636,34.3812,34.1636,34.2941,49074.0
2016-09-08 10:30:00,47.26,47.29,47.17,47.18,30428.0,34.2869,34.3087,34.2216,34.2288,30428.0
2016-09-08 11:00:00,47.2,47.28,47.05,47.07,51880.0,34.2434,34.3014,34.1345,34.149,51880.0
2016-09-08 11:30:00,47.07,47.13,46.98,47.04,22224.0,34.149,34.1926,34.0837,34.1273,22224.0
2016-09-08 12:00:00,47.04,47.07,46.9,46.93,30807.0,34.1273,34.149,34.0257,34.0475,30807.0
2016-09-08 12:30:00,46.94,46.94,46.81,46.89,57662.0,34.0547,34.0547,33.9604,34.0185,57662.0
2016-09-08 13:00:00,46.91,46.94,46.86,46.94,24407.0,34.033,34.0547,33.9967,34.0547,24407.0
2016-09-08 13:30:00,46.94,47.0,46.93,47.0,22478.0,34.0547,34.0983,34.0475,34.0983,22478.0
2016-09-08 14:00:00,46.99,47.05,46.94,47.04,36222.0,34.091,34.1345,34.0547,34.1273,36222.0
2016-09-08 14:30:00,47.04,47.11,47.03,47.06,35134.0,34.1273,34.1781,34.12,34.1418,35134.0
2016-09-08 15:00:00,47.06,47.14,47.05,47.13,36336.0,34.1418,34.1998,34.1345,34.1926,36336.0
2016-09-08 15:30:00,47.12,47.26,47.12,47.22,113315.0,34.1853,34.2869,34.1853,34.2579,113315.0
2016-09-09 09:30:00,46.92,46.92,46.35,46.44,33175.0,34.0402,34.0402,33.6267,33.692,33175.0
2016-09-09 10:00:00,46.42,46.57,46.26,46.37,34911.0,33.6775,33.7863,33.5614,33.6412,34911.0
2016-09-09 10:30:00,46.35,46.38,46.21,46.32,24917.0,33.6267,33.6485,33.5251,33.6049,24917.0
2016-09-09 11:00:00,46.32,46.44,46.25,46.41,31080.0,33.6049,33.692,33.5541,33.6702,31080.0
2016-09-09 11:30:00,46.41,46.42,46.26,46.26,15904.0,33.6702,33.6775,33.5614,33.5614,15904.0
2016-09-09 12:00:00,46.27,46.28,46.15,46.21,20407.0,33.5686,33.5759,33.4816,33.5251,20407.0
2016-09-09 12:30:00,46.2,46.26,46.18,46.24,15399.0,33.5179,33.5614,33.5034,33.5469,15399.0
2016-09-09 13:00:00,46.23,46.23,46.03,46.08,16599.0,33.5396,33.5396,33.3945,33.4308,16599.0
2016-09-09 13:30:00,46.08,46.08,45.88,45.93,28768.0,33.4308,33.4308,33.2857,33.322,28768.0
2016-09-09 14:00:00,45.93,45.93,45.77,45.88,36796.0,33.322,33.322,33.2059,33.2857,36796.0
2016-09-09 14:30:00,45.88,45.88,45.75,45.79,35260.0,33.2857,33.2857,33.1914,33.2204,35260.0
2016-09-09 15:00:00,45.79,45.8,45.71,45.76,36598.0,33.2204,33.2277,33.1624,33.1986,36598.0
2016-09-09 15:30:00,45.76,45.76,45.39,45.4,157742.0,33.1986,33.1986,32.9302,32.9375,157742.0
2016-09-12 09:30:00,45.31,45.81,45.31,45.75,79448.0,32.8722,33.2349,32.8722,33.1914,79448.0
2016-09-12 10:00:00,45.76,45.81,45.67,45.78,39772.0,33.1986,33.2349,33.1334,33.2132,39772.0
2016-09-12 10:30:00,45.79,45.8,45.56,45.57,42143.0,33.2204,33.2277,33.0535,33.0608,42143.0
2016-09-12 11:00:00,45.57,45.62,45.52,45.54,44322.0,33.0608,33.0971,33.0245,33.039,44322.0
2016-09-12 11:30:00,45.52,45.72,45.51,45.72,23451.0,33.0245,33.1696,33.0173,33.1696,23451.0
2016-09-12 12:00:00,45.71,45.72,45.61,45.68,27027.0,33.1624,33.1696,33.0898,33.1406,27027.0
2016-09-12 12:30:00,45.69,45.73,45.59,45.72,26939.0,33.1479,33.1769,33.0753,33.1696,26939.0
2016-09-12 13:00:00,45.73,45.97,45.7,45.8,47909.0,33.1769,33.351,33.1551,33.2277,47909.0
2016-09-12 13:30:00,45.8,45.98,45.68,45.98,26327.0,33.2277,33.3583,33.1406,33.3583,26327.0
2016-09-12 14:00:00,45.98,46.12,45.95,46.08,38329.0,33.3583,33.4598,33.3365,33.4308,38329.0
2016-09-12 14:30:00,46.11,46.18,46.06,46.06,30430.0,33.4526,33.5034,33.4163,33.4163,30430.0
2016-09-12 15:00:00,46.06,46.12,46.05,46.09,40225.0,33.4163,33.4598,33.409,33.4381,40225.0
2016-09-12 15:30:00,46.08,46.13,46.01,46.1,123826.0,33.4308,33.4671,33.38,33.4453,123826.0
2016-09-13 09:30:00,45.78,45.78,45.42,45.43,23044.0,33.3891,33.3891,33.1265,33.1338,23044.0
2016-09-13 10:00:00,45.44,45.49,45.06,45.11,60454.0,33.1411,33.1776,32.8639,32.9004,60454.0
2016-09-13 10:30:00,45.15,45.3,45.11,45.2,23529.0,32.9296,33.039,32.9004,32.9661,23529.0
2016-09-13 11:00:00,45.22,45.22,45.13,45.19,16886.0,32.9806,32.9806,32.915,32.9588,16886.0
2016-09-13 11:30:00,45.17,45.22,45.07,45.18,33236.0,32.9442,32.9806,32.8712,32.9515,33236.0
2016-09-13 12:00:00,45.19,45.21,45.05,45.05,15048.0,32.9588,32.9734,32.8567,32.8567,15048.0
2016-09-13 12:30:00,45.06,45.07,44.85,44.9,16050.0,32.8639,32.8712,32.7108,32.7473,16050.0
2016-09-13 13:00:00,44.88,45.27,44.8,45.27,19781.0,32.7327,33.0171,32.6743,33.0171,19781.0
2016-09-13 13:30:00,45.29,45.32,45.03,45.08,12738.0,33.0317,33.0536,32.8421,32.8785,12738.0
2016-09-13 14:00:00,45.06,45.13,44.95,44.95,16100.0,32.8639,32.915,32.7837,32.7837,16100.0
2016-09-13 14:30:00,44.95,45.05,44.91,44.91,17356.0,32.7837,32.8567,32.7545,32.7545,17356.0
2016-09-13 15:00:00,44.91,44.97,44.82,44.95,33788.0,32.7545,32.7983,32.6889,32.7837,33788.0
2016-09-13 15:30:00,44.94,45.0,44.78,44.83,144621.0,32.7764,32.8202,32.6597,32.6962,144621.0
2016-09-14 09:30:00,44.85,45.08,44.63,45.01,36182.0,32.7108,32.8785,32.5503,32.8275,36182.0
2016-09-14 10:00:00,45.03,45.23,45.02,45.18,42273.0,32.8421,32.9879,32.8348,32.9515,42273.0
2016-09-14 10:30:00,45.18,45.22,44.8,44.84,48865.0,32.9515,32.9806,32.6743,32.7035,48865.0
2016-09-14 11:00:00,44.84,44.93,44.79,44.86,35771.0,32.7035,32.7691,32.667,32.7181,35771.0
2016-09-14 11:30:00,44.84,44.89,44.77,44.87,27638.0,32.7035,32.74,32.6524,32.7254,27638.0
2016-09-14 12:00:00,44.88,44.91,44.85,44.86,30059.0,32.7327,32.7545,32.7108,32.7181,30059.0
2016-09-14 12:30:00,44.87,44.9,44.82,44.86,20413.0,32.7254,32.7473,32.6889,32.7181,20413.0
2016-09-14 13:00:00,44.85,44.88,44.81,44.87,19111.0,32.7108,32.7327,32.6816,32.7254,19111.0
2016-09-14 13:30:00,44.87,44.9,44.81,44.83,31617.0,32.7254,32.7473,32.6816,32.6962,31617.0
2016-09-14 14:00:00,44.83,44.83,44.67,44.74,26911.0,32.6962,32.6962,32.5795,32.6306,26911.0
2016-09-14 14:30:00,44.73,44.8,44.7,44.77,23998.0,32.6233,32.6743,32.6014,32.6524,23998.0
2016-09-14 15:00:00,44.77,44.77,44.63,44.65,35482.0,32.6524,32.6524,32.5503,32.5649,35482.0
2016-09-14 15:30:00,44.66,44.8,44.65,44.78,113431.0,32.5722,32.6743,32.5649,32.6597,113431.0
2016-09-15 09:30:00,44.87,45.2,44.75,45.14,32520.0,32.7254,32.9661,32.6379,32.9223,32520.0
2016-09-15 10:00:00,45.16,45.33,45.16,45.18,27146.0,32.9369,33.0609,32.9369,32.9515,27146.0
2016-09-15 10:30:00,45.18,45.31,45.16,45.31,37429.0,32.9515,33.0463,32.9369,33.0463,37429.0
2016-09-15 11:00:00,45.32,45.43,45.31,45.41,32780.0,33.0536,33.1338,33.0463,33.1192,32780.0
2016-09-15 11:30:00,45.42,45.54,45.42,45.45,31906.0,33.1265,33.214,33.1265,33.1484,31906.0
2016-09-15 12:00:00,45.45,45.47,45.34,45.34,27302.0,33.1484,33.163,33.0682,33.0682,27302.0
2016-09-15 12:30:00,45.34,45.36,45.19,45.24,21496.0,33.0682,33.0828,32.9588,32.9952,21496.0
2016-09-15 13:00:00,45.25,45.35,45.22,45.28,29414.0,33.0025,33.0755,32.9806,33.0244,29414.0
2016-09-15 13:30:00,45.29,45.44,45.27,45.44,40274.0,33.0317,33.1411,33.0171,33.1411,40274.0
2016-09-15 14:00:00,45.44,45.57,45.43,45.56,23370.0,33.1411,33.2359,33.1338,33.2286,23370.0
2016-09-15 14:30:00,45.56,45.56,45.5,45.55,25089.0,33.2286,33.2286,33.1849,33.2213,25089.0
2016-09-15 15:00:00,45.55,45.59,45.42,45.47,31535.0,33.2213,33.2505,33.1265,33.163,31535.0
2016-09-15 15:30:00,45.47,45.52,45.42,45.49,72664.0,33.163,33.1994,33.1265,33.1776,72664.0
2016-09-16 09:30:00,45.36,45.39,45.09,45.26,125972.0,33.0828,33.1046,32.8858,33.0098,125972.0
2016-09-16 10:00:00,45.25,45.25,45.08,45.15,24055.0,33.0025,33.0025,32.8785,32.9296,24055.0
2016-09-16 10:30:00,45.17,45.27,45.17,45.26,23750.0,32.9442,33.0171,32.9442,33.0098,23750.0
2016-09-16 11:00:00,45.26,45.42,45.26,45.35,20766.0,33.0098,33.1265,33.0098,33.0755,20766.0
2016-09-16 11:30:00,45.35,45.46,45.35,45.37,22501.0,33.0755,33.1557,33.0755,33.09,22501.0
2016-09-16 12:00:00,45.36,45.5,45.36,45.5,15505.0,33.0828,33.1849,33.0828,33.1849,15505.0
2016-09-16 12:30:00,45.48,45.5,45.42,45.42,14156.0,33.1703,33.1849,33.1265,33.1265,14156.0
2016-09-16 13:00:00,45.42,45.46,45.32,45.32,22010.0,33.1265,33.1557,33.0536,33.0536,22010.0
2016-09-16 13:30:00,45.31,45.36,45.25,45.36,17256.0,33.0463,33.0828,33.0025,33.0828,17256.0
2016-09-16 14:00:00,45.36,45.46,45.32,45.44,23236.0,33.0828,33.1557,33.0536,33.1411,23236.0
2016-09-16 14:30:00,45.44,45.46,45.38,45.39,27506.0,33.1411,33.1557,33.0973,33.1046,27506.0
2016-09-16 15:00:00,45.39,45.48,45.39,45.48,37874.0,33.1046,33.1703,33.1046,33.1703,37874.0
2016-09-16 15:30:00,45.47,45.6,45.47,45.51,135351.0,33.163,33.2578,33.163,33.1922,135351.0
2016-09-19 09:30:00,45.57,45.99,45.54,45.96,18632.0,33.2359,33.5422,33.214,33.5204,18632.0
2016-09-19 10:00:00,45.99,46.05,45.95,46.05,19264.0,33.5422,33.586,33.5131,33.586,19264.0
2016-09-19 10:30:00,46.03,46.09,45.99,46.09,24464.0,33.5714,33.6152,33.5422,33.6152,24464.0
2016-09-19 11:00:00,46.08,46.08,45.95,45.98,22449.0,33.6079,33.6079,33.5131,33.5349,22449.0
2016-09-19 11:30:00,45.99,45.99,45.89,45.89,18158.0,33.5422,33.5422,33.4693,33.4693,18158.0
2016-09-19 12:00:00,45.89,45.99,45.83,45.88,25054.0,33.4693,33.5422,33.4255,33.462,25054.0
2016-09-19 12:30:00,45.88,45.96,45.86,45.9,32867.0,33.462,33.5204,33.4474,33.4766,32867.0
2016-09-19 13:00:00,45.89,46.03,45.87,46.03,12106.0,33.4693,33.5714,33.4547,33.5714,12106.0
2016-09-19 13:30:00,46.03,46.03,45.87,45.97,24540.0,33.5714,33.5714,33.4547,33.5276,24540.0
2016-09-19 14:00:00,45.97,46.04,45.97,46.03,17589.0,33.5276,33.5787,33.5276,33.5714,17589.0
2016-09-19 14:30:00,46.02,46.09,46.02,46.08,22879.0,33.5641,33.6152,33.5641,33.6079,22879.0
2016-09-19 15:00:00,46.08,46.2,46.08,46.12,39282.0,33.6079,33.6954,33.6079,33.637,39282.0
2016-09-19 15:30:00,46.12,46.21,46.07,46.15,118728.0,33.637,33.7027,33.6006,33.6589,118728.0
2016-09-20 09:30:00,46.44,46.48,46.09,46.41,19627.0,33.8704,33.8996,33.6152,33.8486,19627.0
2016-09-20 10:00:00,46.41,46.6,46.41,46.59,14547.0,33.8486,33.9871,33.8486,33.9798,14547.0
2016-09-20 10:30:00,46.58,46.64,46.47,46.59,27792.0,33.9725,34.0163,33.8923,33.9798,27792.0
2016-09-20 11:00:00,46.59,46.64,46.41,46.45,16182.0,33.9798,34.0163,33.8486,33.8777,16182.0
2016-09-20 11:30:00,46.44,46.51,46.34,46.44,33465.0,33.8704,33.9215,33.7975,33.8704,33465.0
2016-09-20 12:00:00,46.43,46.5,46.37,46.49,8400.0,33.8631,33.9142,33.8194,33.9069,8400.0
2016-09-20 12:30:00,46.49,46.51,46.26,46.27,13335.0,33.9069,33.9215,33.7392,33.7464,13335.0
2016-09-20 13:00:00,46.27,46.42,46.27,46.39,16467.0,33.7464,33.8558,33.7464,33.834,16467.0
2016-09-20 13:30:00,46.4,46.44,46.35,46.42,12312.0,33.8413,33.8704,33.8048,33.8558,12312.0
2016-09-20 14:00:00,46.46,46.46,46.28,46.29,34239.0,33.885,33.885,33.7537,33.761,34239.0
2016-09-20 14:30:00,46.29,46.4,46.29,46.39,14661.0,33.761,33.8413,33.761,33.834,14661.0
2016-09-20 15:00:00,46.38,46.39,46.32,46.37,23547.0,33.8267,33.834,33.7829,33.8194,23547.0
2016-09-20 15:30:00,46.37,46.38,46.19,46.21,113499.0,33.8194,33.8267,33.6881,33.7027,113499.0
2016-09-21 09:30:00,46.32,46.51,46.27,46.51,19494.0,33.7829,33.9215,33.7464,33.9215,19494.0
2016-09-21 10:00:00,46.52,46.64,46.4,46.61,21912.0,33.9288,34.0163,33.8413,33.9944,21912.0
2016-09-21 10:30:00,46.63,46.69,46.58,46.65,19211.0,34.009,34.0528,33.9725,34.0236,19211.0
2016-09-21 11:00:00,46.65,46.7,46.62,46.7,16265.0,34.0236,34.0601,34.0017,34.0601,16265.0
2016-09-21 11:30:00,46.7,46.77,46.66,46.76,15851.0,34.0601,34.1111,34.0309,34.1038,15851.0
2016-09-21 12:00:00,46.78,46.78,46.62,46.63,12365.0,34.1184,34.1184,34.0017,34.009,12365.0
2016-09-21 12:30:00,46.62,46.63,46.53,46.63,14874.0,34.0017,34.009,33.9361,34.009,14874.0
2016-09-21 13:00:00,46.63,46.71,46.63,46.68,12761.0,34.009,34.0674,34.009,34.0455,12761.0
2016-09-21 13:30:00,46.67,46.79,46.65,46.7,20230.0,34.0382,34.1257,34.0236,34.0601,20230.0
2016-09-21 14:00:00,46.7,47.26,46.7,47.06,38940.0,34.0601,34.4685,34.0601,34.3226,38940.0
2016-09-21 14:30:00,47.08,47.24,46.98,47.21,35063.0,34.3372,34.4539,34.2643,34.432,35063.0
2016-09-21 15:00:00,47.21,47.35,47.17,47.24,36279.0,34.432,34.5341,34.4029,34.4539,36279.0
2016-09-21 15:30:00,47.25,47.52,47.25,47.5,106299.0,34.4612,34.6581,34.4612,34.6435,106299.0
2016-09-22 09:30:00,47.85,47.88,47.63,47.7,22781.0,34.8988,34.9207,34.7383,34.7894,22781.0
2016-09-22 10:00:00,47.69,47.69,47.38,47.55,67643.0,34.7821,34.7821,34.556,34.68,67643.0
2016-09-22 10:30:00,47.55,47.73,47.55,47.7,19648.0,34.68,34.8113,34.68,34.7894,19648.0
2016-09-22 11:00:00,47.68,47.68,47.55,47.55,17268.0,34.7748,34.7748,34.68,34.68,17268.0
2016-09-22 11:30:00,47.57,47.71,47.56,47.69,22769.0,34.6946,34.7967,34.6873,34.7821,22769.0
2016-09-22 12:00:00,47.7,47.76,47.66,47.72,15494.0,34.7894,34.8332,34.7602,34.804,15494.0
2016-09-22 12:30:00,47.72,47.75,47.67,47.73,10525.0,34.804,34.8259,34.7675,34.8113,10525.0
2016-09-22 13:00:00,47.73,47.85,47.73,47.84,17770.0,34.8113,34.8988,34.8113,34.8915,17770.0
2016-09-22 13:30:00,47.86,47.95,47.86,47.91,17158.0,34.9061,34.9717,34.9061,34.9426,17158.0
2016-09-22 14:00:00,47.91,47.93,47.78,47.83,18866.0,34.9426,34.9571,34.8477,34.8842,18866.0
2016-09-22 14:30:00,47.83,48.0,47.79,47.97,17917.0,34.8842,35.0082,34.855,34.9863,17917.0
2016-09-22 15:00:00,47.98,48.09,47.97,48.05,43170.0,34.9936,35.0738,34.9863,35.0447,43170.0
2016-09-22 15:30:00,48.05,48.13,48.0,48.07,93531.0,35.0447,35.103,35.0082,35.0593,93531.0
2016-09-23 09:30:00,47.87,47.99,47.58,47.65,36018.0,34.9134,35.0009,34.7019,34.7529,36018.0
2016-09-23 10:00:00,47.65,47.68,47.49,47.66,41679.0,34.7529,34.7748,34.6362,34.7602,41679.0
2016-09-23 10:30:00,47.67,47.81,47.65,47.73,38396.0,34.7675,34.8696,34.7529,34.8113,38396.0
2016-09-23 11:00:00,47.72,47.72,47.52,47.54,20358.0,34.804,34.804,34.6581,34.6727,20358.0
2016-09-23 11:30:00,47.54,47.59,47.49,47.51,23686.0,34.6727,34.7092,34.6362,34.6508,23686.0
2016-09-23 12:00:00,47.5,47.57,47.49,47.57,15325.0,34.6435,34.6946,34.6362,34.6946,15325.0
2016-09-23 12:30:00,47.57,47.6,47.53,47.59,17632.0,34.6946,34.7165,34.6654,34.7092,17632.0
2016-09-23 13:00:00,47.58,47.58,47.53,47.56,16846.0,34.7019,34.7019,34.6654,34.6873,16846.0
2016-09-23 13:30:00,47.57,47.57,47.47,47.48,15596.0,34.6946,34.6946,34.6217,34.6289,15596.0
2016-09-23 14:00:00,47.49,47.52,47.46,47.51,12767.0,34.6362,34.6581,34.6144,34.6508,12767.0
2016-09-23 14:30:00,47.5,47.57,47.5,47.56,16701.0,34.6435,34.6946,34.6435,34.6873,16701.0
2016-09-23 15:00:00,47.57,47.62,47.47,47.54,34260.0,34.6946,34.7311,34.6217,34.6727,34260.0
2016-09-23 15:30:00,47.54,47.58,47.38,47.38,117260.0,34.6727,34.7019,34.556,34.556,117260.0
2016-09-26 09:30:00,47.31,47.33,47.09,47.29,22545.0,34.505,34.5195,34.3445,34.4904,22545.0
2016-09-26 10:00:00,47.28,47.37,47.21,47.25,32125.0,34.4831,34.5487,34.432,34.4612,32125.0
2016-09-26 10:30:00,47.24,47.33,47.1,47.27,51938.0,34.4539,34.5195,34.3518,34.4758,51938.0
2016-09-26 11:00:00,47.27,47.27,47.01,47.04,47870.0,34.4758,34.4758,34.2862,34.308,47870.0
2016-09-26 11:30:00,47.06,47.23,47.04,47.2,48772.0,34.3226,34.4466,34.308,34.4247,48772.0
2016-09-26 12:00:00,47.21,47.25,47.14,47.22,44004.0,34.432,34.4612,34.381,34.4393,44004.0
2016-09-26 12:30:00,47.24,47.37,47.21,47.33,56425.0,34.4539,34.5487,34.432,34.5195,56425.0
2016-09-26 13:00:00,47.32,47.34,47.24,47.27,36759.0,34.5123,34.5268,34.4539,34.4758,36759.0
2016-09-26 13:30:00,47.27,47.33,47.19,47.28,25136.0,34.4758,34.5195,34.4174,34.4831,25136.0
2016-09-26 14:00:00,47.29,47.33,47.19,47.27,33326.0,34.4904,34.5195,34.4174,34.4758,33326.0
2016-09-26 14:30:00,47.27,47.28,47.16,47.26,28765.0,34.4758,34.4831,34.3956,34.4685,28765.0
2016-09-26 15:00:00,47.25,47.41,47.23,47.4,50633.0,34.4612,34.5779,34.4466,34.5706,50633.0
2016-09-26 15:30:00,47.41,47.45,47.16,47.18,162718.0,34.5779,34.6071,34.3956,34.4101,162718.0
2016-09-27 09:30:00,47.25,47.47,47.03,47.03,25336.0,34.4612,34.6217,34.3007,34.3007,25336.0
2016-09-27 10:00:00,47.04,47.27,47.03,47.2,46714.0,34.308,34.4758,34.3007,34.4247,46714.0
2016-09-27 10:30:00,47.2,47.2,47.04,47.05,36123.0,34.4247,34.4247,34.308,34.3153,36123.0
2016-09-27 11:00:00,47.07,47.15,47.03,47.08,31673.0,34.3299,34.3883,34.3007,34.3372,31673.0
2016-09-27 11:30:00,47.08,47.13,47.02,47.08,12969.0,34.3372,34.3737,34.2935,34.3372,12969.0
2016-09-27 12:00:00,47.09,47.24,47.06,47.17,29601.0,34.3445,34.4539,34.3226,34.4029,29601.0
2016-09-27 12:30:00,47.18,47.2,47.16,47.16,24259.0,34.4101,34.4247,34.3956,34.3956,24259.0
2016-09-27 13:00:00,47.15,47.19,47.08,47.19,23666.0,34.3883,34.4174,34.3372,34.4174,23666.0
2016-09-27 13:30:00,47.19,47.19,47.03,47.03,25179.0,34.4174,34.4174,34.3007,34.3007,25179.0
2016-09-27 14:00:00,47.04,47.04,46.93,46.94,36386.0,34.308,34.308,34.2278,34.2351,36386.0
2016-09-27 14:30:00,46.95,46.96,46.85,46.87,19692.0,34.2424,34.2497,34.1695,34.1841,19692.0
2016-09-27 15:00:00,46.87,46.88,46.73,46.77,33896.0,34.1841,34.1913,34.0819,34.1111,33896.0
2016-09-27 15:30:00,46.76,46.81,46.71,46.8,110963.0,34.1038,34.1403,34.0674,34.133,110963.0
2016-09-28 09:30:00,46.98,46.99,46.76,46.81,35667.0,34.2643,34.2716,34.1038,34.1403,35667.0
2016-09-28 10:00:00,46.82,46.84,46.59,46.65,39465.0,34.1476,34.1622,33.9798,34.0236,39465.0
2016-09-28 10:30:00,46.66,46.68,46.47,46.49,30995.0,34.0309,34.0455,33.8923,33.9069,30995.0
2016-09-28 11:00:00,46.48,46.48,46.28,46.3,39798.0,33.8996,33.8996,33.7537,33.7683,39798.0
2016-09-28 11:30:00,46.31,46.46,46.31,46.35,48824.0,33.7756,33.885,33.7756,33.8048,48824.0
2016-09-28 12:00:00,46.35,46.47,46.31,46.37,49795.0,33.8048,33.8923,33.7756,33.8194,49795.0
2016-09-28 12:30:00,46.37,46.49,46.34,46.47,33164.0,33.8194,33.9069,33.7975,33.8923,33164.0
2016-09-28 13:00:00,46.46,46.49,46.42,46.47,41630.0,33.885,33.9069,33.8558,33.8923,41630.0
2016-09-28 13:30:00,46.47,46.54,46.44,46.45,37774.0,33.8923,33.9434,33.8704,33.8777,37774.0
2016-09-28 14:00:00,46.45,46.71,46.45,46.63,69579.0,33.8777,34.0674,33.8777,34.009,69579.0
2016-09-28 14:30:00,46.63,46.73,46.61,46.64,53815.0,34.009,34.0819,33.9944,34.0163,53815.0
2016-09-28 15:00:00,46.64,46.74,46.57,46.61,105103.0,34.0163,34.0892,33.9652,33.9944,105103.0
2016-09-28 15:30:00,46.61,46.78,46.55,46.76,171167.0,33.9944,34.1184,33.9507,34.1038,171167.0
2016-09-29 09:30:00,46.71,46.71,46.32,46.43,27895.0,34.0674,34.0674,33.7829,33.8631,27895.0
2016-09-29 10:00:00,46.44,46.5,46.19,46.21,78685.0,33.8704,33.9142,33.6881,33.7027,78685.0
2016-09-29 10:30:00,46.2,46.28,46.01,46.05,53804.0,33.6954,33.7537,33.5568,33.586,53804.0
2016-09-29 11:00:00,46.05,46.06,45.88,45.94,35419.0,33.586,33.5933,33.462,33.5058,35419.0
2016-09-29 11:30:00,45.94,46.02,45.82,45.82,29120.0,33.5058,33.5641,33.4182,33.4182,29120.0
2016-09-29 12:00:00,45.81,45.95,45.79,45.88,24274.0,33.411,33.5131,33.3964,33.462,24274.0
2016-09-29 12:30:00,45.86,45.87,45.64,45.67,23236.0,33.4474,33.4547,33.287,33.3088,23236.0
2016-09-29 13:00:00,45.67,45.71,45.56,45.71,73541.0,33.3088,33.338,33.2286,33.338,73541.0
2016-09-29 13:30:00,45.72,45.86,45.71,45.72,24752.0,33.3453,33.4474,33.338,33.3453,24752.0
2016-09-29 14:00:00,45.72,46.09,45.68,46.09,23450.0,33.3453,33.6152,33.3161,33.6152,23450.0
2016-09-29 14:30:00,46.11,46.17,46.04,46.08,24549.0,33.6298,33.6735,33.5787,33.6079,24549.0
2016-09-29 15:00:00,46.07,46.12,45.93,46.02,48841.0,33.6006,33.637,33.4985,33.5641,48841.0
2016-09-29 15:30:00,46.02,46.05,45.82,45.82,107036.0,33.5641,33.586,33.4182,33.4182,107036.0
2016-09-30 09:30:00,46.09,46.21,45.75,45.87,45486.0,33.6152,33.7027,33.3672,33.4547,45486.0
2016-09-30 10:00:00,45.83,45.83,45.57,45.58,27920.0,33.4255,33.4255,33.2359,33.2432,27920.0
2016-09-30 10:30:00,45.6,45.66,45.53,45.65,42219.0,33.2578,33.3016,33.2067,33.2943,42219.0
2016-09-30 11:00:00,45.65,45.83,45.61,45.66,27661.0,33.2943,33.4255,33.2651,33.3016,27661.0
2016-09-30 11:30:00,45.65,45.65,45.38,45.39,41009.0,33.2943,33.2943,33.0973,33.1046,41009.0
2016-09-30 12:00:00,45.4,45.6,45.39,45.54,47401.0,33.1119,33.2578,33.1046,33.214,47401.0
2016-09-30 12:30:00,45.55,45.57,45.32,45.38,40463.0,33.2213,33.2359,33.0536,33.0973,40463.0
2016-09-30 13:00:00,45.38,45.39,45.19,45.2,28973.0,33.0973,33.1046,32.9588,32.9661,28973.0
2016-09-30 13:30:00,45.2,45.21,44.98,44.98,45598.0,32.9661,32.9734,32.8056,32.8056,45598.0
2016-09-30 14:00:00,44.97,45.29,44.97,45.25,40532.0,32.7983,33.0317,32.7983,33.0025,40532.0
2016-09-30 14:30:00,45.25,45.3,45.14,45.22,41384.0,33.0025,33.039,32.9223,32.9806,41384.0
2016-09-30 15:00:00,45.22,45.35,45.2,45.29,68764.0,32.9806,33.0755,32.9661,33.0317,68764.0
2016-09-30 15:30:00,45.3,45.42,45.23,45.24,171589.0,33.039,33.1265,32.9879,32.9952,171589.0
2016-10-03 09:30:00,45.22,45.48,45.13,45.34,95638.0,32.9806,33.1703,32.915,33.0682,95638.0
2016-10-03 10:00:00,45.34,45.35,45.06,45.22,56926.0,33.0682,33.0755,32.8639,32.9806,56926.0
2016-10-03 10:30:00,45.19,45.25,45.13,45.17,41003.0,32.9588,33.0025,32.915,32.9442,41003.0
2016-10-03 11:00:00,45.18,45.19,45.0,45.04,34693.0,32.9515,32.9588,32.8202,32.8494,34693.0
2016-10-03 11:30:00,45.04,45.1,44.96,44.96,31412.0,32.8494,32.8931,32.791,32.791,31412.0
2016-10-03 12:00:00,44.96,45.04,44.92,45.0,46994.0,32.791,32.8494,32.7618,32.8202,46994.0
2016-10-03 12:30:00,45.0,45.25,44.98,45.25,36290.0,32.8202,33.0025,32.8056,33.0025,36290.0
2016-10-03 13:00:00,45.25,45.25,45.13,45.15,40890.0,33.0025,33.0025,32.915,32.9296,40890.0
2016-10-03 13:30:00,45.14,45.22,45.12,45.2,30950.0,32.9223,32.9806,32.9077,32.9661,30950.0
2016-10-03 14:00:00,45.2,45.27,45.14,45.2,41858.0,32.9661,33.0171,32.9223,32.9661,41858.0
2016-10-03 14:30:00,45.2,45.21,45.03,45.07,53283.0,32.9661,32.9734,32.8421,32.8712,53283.0
2016-10-03 15:00:00,45.07,45.12,45.02,45.02,56870.0,32.8712,32.9077,32.8348,32.8348,56870.0
2016-10-03 15:30:00,45.02,45.08,44.92,45.0,182649.0,32.8348,32.8785,32.7618,32.8202,182649.0
2016-10-04 09:30:00,45.11,45.17,44.56,44.63,47732.0,32.9004,32.9442,32.4993,32.5503,47732.0
2016-10-04 10:00:00,44.62,44.71,44.25,44.26,69397.0,32.543,32.6087,32.2732,32.2805,69397.0
2016-10-04 10:30:00,44.26,44.27,43.9,43.97,92348.0,32.2805,32.2878,32.0179,32.069,92348.0
2016-10-04 11:00:00,43.97,44.15,43.95,44.14,96791.0,32.069,32.2003,32.0544,32.193,96791.0
2016-10-04 11:30:00,44.14,44.14,43.81,43.84,75080.0,32.193,32.193,31.9523,31.9742,75080.0
2016-10-04 12:00:00,43.84,43.91,43.77,43.9,25000.0,31.9742,32.0252,31.9231,32.0179,25000.0
2016-10-04 12:30:00,43.88,43.92,43.79,43.82,20063.0,32.0033,32.0325,31.9377,31.9596,20063.0
2016-10-04 13:00:00,43.82,43.84,43.76,43.77,31625.0,31.9596,31.9742,31.9158,31.9231,31625.0
2016-10-04 13:30:00,43.78,43.83,43.67,43.69,50031.0,31.9304,31.9669,31.8502,31.8648,50031.0
2016-10-04 14:00:00,43.69,43.86,43.69,43.75,24408.0,31.8648,31.9887,31.8648,31.9085,24408.0
2016-10-04 14:30:00,43.76,43.8,43.59,43.61,29541.0,31.9158,31.945,31.7918,31.8064,29541.0
2016-10-04 15:00:00,43.61,43.83,43.57,43.83,52295.0,31.8064,31.9669,31.7772,31.9669,52295.0
2016-10-04 15:30:00,43.84,43.96,43.82,43.9,115376.0,31.9742,32.0617,31.9596,32.0179,115376.0
2016-10-05 09:30:00,44.08,44.46,44.08,44.46,44240.0,32.1492,32.4263,32.1492,32.4263,44240.0
2016-10-05 10:00:00,44.45,44.45,43.92,43.98,43190.0,32.4191,32.4191,32.0325,32.0763,43190.0
2016-10-05 10:30:00,43.97,44.11,43.91,43.99,42666.0,32.069,32.1711,32.0252,32.0836,42666.0
2016-10-05 11:00:00,44.0,44.11,43.93,44.11,32454.0,32.0909,32.1711,32.0398,32.1711,32454.0
2016-10-05 11:30:00,44.12,44.12,43.99,44.02,60384.0,32.1784,32.1784,32.0836,32.1054,60384.0
2016-10-05 12:00:00,44.03,44.05,43.86,43.86,25601.0,32.1127,32.1273,31.9887,31.9887,25601.0
2016-10-05 12:30:00,43.87,44.13,43.85,44.07,38857.0,31.996,32.1857,31.9815,32.1419,38857.0
2016-10-05 13:00:00,44.06,44.08,44.0,44.07,31746.0,32.1346,32.1492,32.0909,32.1419,31746.0
2016-10-05 13:30:00,44.06,44.07,43.89,43.99,26916.0,32.1346,32.1419,32.0106,32.0836,26916.0
2016-10-05 14:00:00,43.98,43.99,43.83,43.84,51040.0,32.0763,32.0836,31.9669,31.9742,51040.0
2016-10-05 14:30:00,43.84,43.9,43.82,43.86,30289.0,31.9742,32.0179,31.9596,31.9887,30289.0
2016-10-05 15:00:00,43.86,43.96,43.84,43.86,39730.0,31.9887,32.0617,31.9742,31.9887,39730.0
2016-10-05 15:30:00,43.86,43.89,43.74,43.79,166445.0,31.9887,32.0106,31.9012,31.9377,166445.0
2016-10-06 09:30:00,43.73,43.76,43.47,43.66,66413.0,31.8939,31.9158,31.7043,31.8429,66413.0
2016-10-06 10:00:00,43.66,43.87,43.55,43.7,29810.0,31.8429,31.996,31.7626,31.8721,29810.0
2016-10-06 10:30:00,43.71,43.79,43.66,43.79,30647.0,31.8793,31.9377,31.8429,31.9377,30647.0
2016-10-06 11:00:00,43.78,43.89,43.76,43.89,29437.0,31.9304,32.0106,31.9158,32.0106,29437.0
2016-10-06 11:30:00,43.88,44.04,43.77,44.04,27840.0,32.0033,32.12,31.9231,32.12,27840.0
2016-10-06 12:00:00,44.04,44.13,43.93,43.97,41566.0,32.12,32.1857,32.0398,32.069,41566.0
2016-10-06 12:30:00,43.95,44.04,43.92,44.01,25007.0,32.0544,32.12,32.0325,32.0981,25007.0
2016-10-06 13:00:00,44.0,44.03,43.98,43.99,17949.0,32.0909,32.1127,32.0763,32.0836,17949.0
2016-10-06 13:30:00,43.99,44.14,43.99,44.14,19991.0,32.0836,32.193,32.0836,32.193,19991.0
2016-10-06 14:00:00,44.12,44.16,44.1,44.16,23739.0,32.1784,32.2075,32.1638,32.2075,23739.0
2016-10-06 14:30:00,44.16,44.16,44.05,44.09,24813.0,32.2075,32.2075,32.1273,32.1565,24813.0
2016-10-06 15:00:00,44.09,44.14,44.02,44.03,35138.0,32.1565,32.193,32.1054,32.1127,35138.0
2016-10-06 15:30:00,44.03,44.12,44.03,44.11,120405.0,32.1127,32.1784,32.1127,32.1711,120405.0
2016-10-07 09:30:00,44.38,44.49,44.22,44.23,21972.0,32.368,32.4482,32.2513,32.2586,21972.0
2016-10-07 10:00:00,44.2,44.25,43.97,44.0,29625.0,32.2367,32.2732,32.069,32.0909,29625.0
2016-10-07 10:30:00,44.0,44.05,43.91,43.96,29857.0,32.0909,32.1273,32.0252,32.0617,29857.0
2016-10-07 11:00:00,43.96,44.03,43.9,44.02,39636.0,32.0617,32.1127,32.0179,32.1054,39636.0
2016-10-07 11:30:00,44.02,44.02,43.63,43.73,23277.0,32.1054,32.1054,31.821,31.8939,23277.0
2016-10-07 12:00:00,43.75,43.79,43.68,43.76,19318.0,31.9085,31.9377,31.8575,31.9158,19318.0
2016-10-07 12:30:00,43.75,43.83,43.68,43.81,15943.0,31.9085,31.9669,31.8575,31.9523,15943.0
2016-10-07 13:00:00,43.84,43.84,43.76,43.82,19717.0,31.9742,31.9742,31.9158,31.9596,19717.0
2016-10-07 13:30:00,43.82,43.93,43.81,43.91,10978.0,31.9596,32.0398,31.9523,32.0252,10978.0
2016-10-07 14:00:00,43.91,43.94,43.84,43.85,23514.0,32.0252,32.0471,31.9742,31.9815,23514.0
2016-10-07 14:30:00,43.84,43.87,43.77,43.82,24921.0,31.9742,31.996,31.9231,31.9596,24921.0
2016-10-07 15:00:00,43.81,43.85,43.78,43.82,30795.0,31.9523,31.9815,31.9304,31.9596,30795.0
2016-10-07 15:30:00,43.81,43.82,43.68,43.68,126136.0,31.9523,31.9596,31.8575,31.8575,126136.0
2016-10-10 09:30:00,43.65,44.1,43.65,43.93,47979.0,31.8356,32.1638,31.8356,32.0398,47979.0
2016-10-10 10:00:00,43.93,44.15,43.93,44.14,37794.0,32.0398,32.2003,32.0398,32.193,37794.0
2016-10-10 10:30:00,44.16,44.16,43.94,43.96,24890.0,32.2075,32.2075,32.0471,32.0617,24890.0
2016-10-10 11:00:00,43.96,44.18,43.96,44.13,33381.0,32.0617,32.2221,32.0617,32.1857,33381.0
2016-10-10 11:30:00,44.13,44.21,44.13,44.13,20767.0,32.1857,32.244,32.1857,32.1857,20767.0
2016-10-10 12:00:00,44.14,44.19,44.05,44.13,20613.0,32.193,32.2294,32.1273,32.1857,20613.0
2016-10-10 12:30:00,44.13,44.14,44.01,44.02,22574.0,32.1857,32.193,32.0981,32.1054,22574.0
2016-10-10 13:00:00,44.03,44.14,44.02,44.14,16278.0,32.1127,32.193,32.1054,32.193,16278.0
2016-10-10 13:30:00,44.14,44.17,44.1,44.17,11344.0,32.193,32.2148,32.1638,32.2148,11344.0
2016-10-10 14:00:00,44.17,44.2,44.08,44.13,20827.0,32.2148,32.2367,32.1492,32.1857,20827.0
2016-10-10 14:30:00,44.12,44.16,44.08,44.12,24997.0,32.1784,32.2075,32.1492,32.1784,24997.0
2016-10-10 15:00:00,44.13,44.16,44.11,44.11,26022.0,32.1857,32.2075,32.1711,32.1711,26022.0
2016-10-10 15:30:00,44.11,44.16,44.08,44.1,91449.0,32.1711,32.2075,32.1492,32.1638,91449.0
2016-10-11 09:30:00,43.91,44.03,43.45,43.48,68775.0,32.0252,32.1127,31.6897,31.7116,68775.0
2016-10-11 10:00:00,43.47,43.52,43.24,43.24,51492.0,31.7043,31.7408,31.5366,31.5366,51492.0
2016-10-11 10:30:00,43.21,43.34,43.18,43.28,53765.0,31.5147,31.6095,31.4928,31.5657,53765.0
2016-10-11 11:00:00,43.3,43.31,43.11,43.18,61155.0,31.5803,31.5876,31.4417,31.4928,61155.0
2016-10-11 11:30:00,43.2,43.35,43.15,43.3,53862.0,31.5074,31.6168,31.4709,31.5803,53862.0
2016-10-11 12:00:00,43.31,43.42,43.31,43.34,44766.0,31.5876,31.6678,31.5876,31.6095,44766.0
2016-10-11 12:30:00,43.34,43.4,43.23,43.26,32567.0,31.6095,31.6532,31.5293,31.5511,32567.0
2016-10-11 13:00:00,43.26,43.26,43.06,43.07,34828.0,31.5511,31.5511,31.4053,31.4126,34828.0
2016-10-11 13:30:00,43.08,43.08,42.87,42.89,36669.0,31.4199,31.4199,31.2667,31.2813,36669.0
2016-10-11 14:00:00,42.89,43.02,42.86,42.87,40867.0,31.2813,31.3761,31.2594,31.2667,40867.0
2016-10-11 14:30:00,42.88,42.99,42.86,42.95,40533.0,31.274,31.3542,31.2594,31.325,40533.0
2016-10-11 15:00:00,42.96,43.0,42.91,42.93,62842.0,31.3323,31.3615,31.2959,31.3105,62842.0
2016-10-11 15:30:00,42.94,43.0,42.92,42.96,140102.0,31.3178,31.3615,31.3032,31.3323,140102.0
2016-10-12 09:30:00,43.0,43.21,43.0,43.2,23346.0,31.3615,31.5147,31.3615,31.5074,23346.0
2016-10-12 10:00:00,43.22,43.36,43.22,43.29,18190.0,31.522,31.6241,31.522,31.573,18190.0
2016-10-12 10:30:00,43.29,43.44,43.25,43.44,15293.0,31.573,31.6824,31.5438,31.6824,15293.0
2016-10-12 11:00:00,43.42,43.43,43.33,43.39,19526.0,31.6678,31.6751,31.6022,31.646,19526.0
2016-10-12 11:30:00,43.39,43.43,43.34,43.34,15691.0,31.646,31.6751,31.6095,31.6095,15691.0
2016-10-12 12:00:00,43.35,43.44,43.35,43.42,24668.0,31.6168,31.6824,31.6168,31.6678,24668.0
2016-10-12 12:30:00,43.44,43.52,43.4,43.4,14574.0,31.6824,31.7408,31.6532,31.6532,14574.0
2016-10-12 13:00:00,43.4,43.45,43.34,43.43,15300.0,31.6532,31.6897,31.6095,31.6751,15300.0
2016-10-12 13:30:00,43.44,43.44,43.3,43.41,22924.0,31.6824,31.6824,31.5803,31.6605,22924.0
2016-10-12 14:00:00,43.41,43.55,43.36,43.49,23674.0,31.6605,31.7626,31.6241,31.7189,23674.0
2016-10-12 14:30:00,43.49,43.57,43.49,43.5,15970.0,31.7189,31.7772,31.7189,31.7262,15970.0
2016-10-12 15:00:00,43.5,43.58,43.47,43.55,28769.0,31.7262,31.7845,31.7043,31.7626,28769.0
2016-10-12 15:30:00,43.55,43.55,43.5,43.5,57277.0,31.7626,31.7626,31.7262,31.7262,57277.0
2016-10-13 09:30:00,43.56,43.89,43.44,43.88,62964.0,31.7699,32.0106,31.6824,32.0033,62964.0
2016-10-13 10:00:00,43.9,44.23,43.86,44.16,73618.0,32.0179,32.2586,31.9887,32.2075,73618.0
2016-10-13 10:30:00,44.18,44.5,44.15,44.5,79984.0,32.2221,32.4555,32.2003,32.4555,79984.0
2016-10-13 11:00:00,44.49,44.52,44.41,44.49,38969.0,32.4482,32.4701,32.3899,32.4482,38969.0
2016-10-13 11:30:00,44.48,44.51,44.43,44.43,18942.0,32.4409,32.4628,32.4045,32.4045,18942.0
2016-10-13 12:00:00,44.43,44.59,44.42,44.57,20103.0,32.4045,32.5212,32.3972,32.5066,20103.0
2016-10-13 12:30:00,44.55,44.56,44.48,44.52,18595.0,32.492,32.4993,32.4409,32.4701,18595.0
2016-10-13 13:00:00,44.51,44.61,44.51,44.58,44257.0,32.4628,32.5357,32.4628,32.5139,44257.0
2016-10-13 13:30:00,44.57,44.65,44.54,44.63,21165.0,32.5066,32.5649,32.4847,32.5503,21165.0
2016-10-13 14:00:00,44.63,44.68,44.45,44.47,32866.0,32.5503,32.5868,32.4191,32.4336,32866.0
2016-10-13 14:30:00,44.47,44.54,44.44,44.48,28814.0,32.4336,32.4847,32.4118,32.4409,28814.0
2016-10-13 15:00:00,44.49,44.52,44.43,44.44,28150.0,32.4482,32.4701,32.4045,32.4118,28150.0
2016-10-13 15:30:00,44.45,44.46,44.35,44.4,119890.0,32.4191,32.4263,32.3461,32.3826,119890.0
2016-10-14 09:30:00,44.35,44.45,44.14,44.39,37607.0,32.3461,32.4191,32.193,32.3753,37607.0
2016-10-14 10:00:00,44.42,44.66,44.41,44.64,64992.0,32.3972,32.5722,32.3899,32.5576,64992.0
2016-10-14 10:30:00,44.65,44.75,44.57,44.57,31291.0,32.5649,32.6379,32.5066,32.5066,31291.0
2016-10-14 11:00:00,44.56,44.62,44.47,44.56,31044.0,32.4993,32.543,32.4336,32.4993,31044.0
2016-10-14 11:30:00,44.5,44.57,44.43,44.51,54629.0,32.4555,32.5066,32.4045,32.4628,54629.0
2016-10-14 12:00:00,44.5,44.59,44.45,44.57,29914.0,32.4555,32.5212,32.4191,32.5066,29914.0
2016-10-14 12:30:00,44.56,44.63,44.49,44.52,33190.0,32.4993,32.5503,32.4482,32.4701,33190.0
2016-10-14 13:00:00,44.52,44.59,44.51,44.56,20586.0,32.4701,32.5212,32.4628,32.4993,20586.0
2016-10-14 13:30:00,44.56,44.65,44.4,44.48,34669.0,32.4993,32.5649,32.3826,32.4409,34669.0
2016-10-14 14:00:00,44.47,44.51,44.38,44.48,46258.0,32.4336,32.4628,32.368,32.4409,46258.0
2016-10-14 14:30:00,44.48,44.62,44.46,44.59,59484.0,32.4409,32.543,32.4263,32.5212,59484.0
2016-10-14 15:00:00,44.59,44.63,44.52,44.55,83847.0,32.5212,32.5503,32.4701,32.492,83847.0
2016-10-14 15:30:00,44.54,44.66,44.53,44.57,159515.0,32.4847,32.5722,32.4774,32.5066,159515.0
2016-10-17 09:30:00,44.59,44.72,44.53,44.65,39831.0,32.5212,32.616,32.4774,32.5649,39831.0
2016-10-17 10:00:00,44.67,44.68,44.5,44.59,44034.0,32.5795,32.5868,32.4555,32.5212,44034.0
2016-10-17 10:30:00,44.58,44.62,44.55,44.61,33122.0,32.5139,32.543,32.492,32.5357,33122.0
2016-10-17 11:00:00,44.61,44.75,44.59,44.68,40174.0,32.5357,32.6379,32.5212,32.5868,40174.0
2016-10-17 11:30:00,44.69,44.8,44.68,44.73,16524.0,32.5941,32.6743,32.5868,32.6233,16524.0
2016-10-17 12:00:00,44.71,44.81,44.71,44.77,21401.0,32.6087,32.6816,32.6087,32.6524,21401.0
2016-10-17 12:30:00,44.76,44.85,44.74,44.8,18386.0,32.6451,32.7108,32.6306,32.6743,18386.0
2016-10-17 13:00:00,44.77,44.9,44.77,44.86,22676.0,32.6524,32.7473,32.6524,32.7181,22676.0
2016-10-17 13:30:00,44.86,44.89,44.83,44.85,37195.0,32.7181,32.74,32.6962,32.7108,37195.0
2016-10-17 14:00:00,44.86,44.91,44.79,44.88,37059.0,32.7181,32.7545,32.667,32.7327,37059.0
2016-10-17 14:30:00,44.88,44.91,44.82,44.91,31859.0,32.7327,32.7545,32.6889,32.7545,31859.0
2016-10-17 15:00:00,44.9,44.9,44.83,44.88,38115.0,32.7473,32.7473,32.6962,32.7327,38115.0
2016-10-17 15:30:00,44.88,44.89,44.8,44.86,99232.0,32.7327,32.74,32.6743,32.7181,99232.0
2016-10-18 09:30:00,45.06,45.06,44.48,44.59,38464.0,32.8639,32.8639,32.4409,32.5212,38464.0
2016-10-18 10:00:00,44.6,44.65,44.4,44.59,26328.0,32.5285,32.5649,32.3826,32.5212,26328.0
2016-10-18 10:30:00,44.58,44.58,44.45,44.5,15310.0,32.5139,32.5139,32.4191,32.4555,15310.0
2016-10-18 11:00:00,44.5,44.66,44.38,44.63,28711.0,32.4555,32.5722,32.368,32.5503,28711.0
2016-10-18 11:30:00,44.63,44.7,44.54,44.7,14674.0,32.5503,32.6014,32.4847,32.6014,14674.0
2016-10-18 12:00:00,44.7,44.98,44.7,44.95,57774.0,32.6014,32.8056,32.6014,32.7837,57774.0
2016-10-18 12:30:00,44.96,44.98,44.81,44.81,23796.0,32.791,32.8056,32.6816,32.6816,23796.0
2016-10-18 13:00:00,44.81,44.85,44.72,44.82,15825.0,32.6816,32.7108,32.616,32.6889,15825.0
2016-10-18 13:30:00,44.8,44.8,44.71,44.73,16668.0,32.6743,32.6743,32.6087,32.6233,16668.0
2016-10-18 14:00:00,44.74,44.78,44.72,44.73,33112.0,32.6306,32.6597,32.616,32.6233,33112.0
2016-10-18 14:30:00,44.73,44.77,44.66,44.77,19715.0,32.6233,32.6524,32.5722,32.6524,19715.0
2016-10-18 15:00:00,44.77,44.77,44.69,44.73,35232.0,32.6524,32.6524,32.5941,32.6233,35232.0
2016-10-18 15:30:00,44.72,44.73,44.66,44.72,118948.0,32.616,32.6233,32.5722,32.616,118948.0
2016-10-19 09:30:00,44.72,44.87,44.42,44.61,25804.0,32.616,32.7254,32.3972,32.5357,25804.0
2016-10-19 10:00:00,44.59,44.66,44.52,44.53,65646.0,32.5212,32.5722,32.4701,32.4774,65646.0
2016-10-19 10:30:00,44.53,44.64,44.4,44.63,133340.0,32.4774,32.5576,32.3826,32.5503,133340.0
2016-10-19 11:00:00,44.63,44.76,44.57,44.6,46758.0,32.5503,32.6451,32.5066,32.5285,46758.0
2016-10-19 11:30:00,44.6,44.78,44.6,44.69,52614.0,32.5285,32.6597,32.5285,32.5941,52614.0
2016-10-19 12:00:00,44.7,44.81,44.69,44.76,47881.0,32.6014,32.6816,32.5941,32.6451,47881.0
2016-10-19 12:30:00,44.75,44.82,44.71,44.78,18900.0,32.6379,32.6889,32.6087,32.6597,18900.0
2016-10-19 13:00:00,44.79,44.87,44.79,44.87,16607.0,32.667,32.7254,32.667,32.7254,16607.0
2016-10-19 13:30:00,44.86,44.89,44.84,44.86,17882.0,32.7181,32.74,32.7035,32.7181,17882.0
2016-10-19 14:00:00,44.86,44.91,44.83,44.86,30952.0,32.7181,32.7545,32.6962,32.7181,30952.0
2016-10-19 14:30:00,44.86,44.86,44.77,44.83,32452.0,32.7181,32.7181,32.6524,32.6962,32452.0
2016-10-19 15:00:00,44.83,44.92,44.81,44.91,38513.0,32.6962,32.7618,32.6816,32.7545,38513.0
2016-10-19 15:30:00,44.91,44.91,44.84,44.88,161442.0,32.7545,32.7545,32.7035,32.7327,161442.0
2016-10-20 09:30:00,44.91,45.05,44.76,45.05,91529.0,32.7545,32.8567,32.6451,32.8567,91529.0
2016-10-20 10:00:00,45.05,45.11,44.84,44.85,40199.0,32.8567,32.9004,32.7035,32.7108,40199.0
2016-10-20 10:30:00,44.84,44.84,44.58,44.59,17473.0,32.7035,32.7035,32.5139,32.5212,17473.0
2016-10-20 11:00:00,44.57,44.83,44.57,44.79,27842.0,32.5066,32.6962,32.5066,32.667,27842.0
2016-10-20 11:30:00,44.8,44.92,44.79,44.91,57981.0,32.6743,32.7618,32.667,32.7545,57981.0
2016-10-20 12:00:00,44.94,44.98,44.85,44.87,18343.0,32.7764,32.8056,32.7108,32.7254,18343.0
2016-10-20 12:30:00,44.88,44.98,44.86,44.96,16302.0,32.7327,32.8056,32.7181,32.791,16302.0
2016-10-20 13:00:00,44.96,44.96,44.78,44.85,25342.0,32.791,32.791,32.6597,32.7108,25342.0
2016-10-20 13:30:00,44.85,44.9,44.81,44.86,19342.0,32.7108,32.7473,32.6816,32.7181,19342.0
2016-10-20 14:00:00,44.86,44.92,44.85,44.89,29094.0,32.7181,32.7618,32.7108,32.74,29094.0
2016-10-20 14:30:00,44.9,44.94,44.87,44.88,20749.0,32.7473,32.7764,32.7254,32.7327,20749.0
2016-10-20 15:00:00,44.87,44.91,44.87,44.9,48498.0,32.7254,32.7545,32.7254,32.7473,48498.0
2016-10-20 15:30:00,44.9,44.93,44.8,44.9,120119.0,32.7473,32.7691,32.6743,32.7473,120119.0
2016-10-21 09:30:00,44.64,44.73,44.59,44.6,11927.0,32.5576,32.6233,32.5212,32.5285,11927.0
2016-10-21 10:00:00,44.61,44.79,44.58,44.79,12229.0,32.5357,32.667,32.5139,32.667,12229.0
2016-10-21 10:30:00,44.79,44.92,44.79,44.87,13014.0,32.667,32.7618,32.667,32.7254,13014.0
2016-10-21 11:00:00,44.85,44.85,44.76,44.77,9798.0,32.7108,32.7108,32.6451,32.6524,9798.0
2016-10-21 11:30:00,44.78,44.81,44.62,44.62,14997.0,32.6597,32.6816,32.543,32.543,14997.0
2016-10-21 12:00:00,44.63,44.67,44.61,44.61,12092.0,32.5503,32.5795,32.5357,32.5357,12092.0
2016-10-21 12:30:00,44.63,44.72,44.63,44.7,7942.0,32.5503,32.616,32.5503,32.6014,7942.0
2016-10-21 13:00:00,44.71,44.77,44.68,44.74,7432.0,32.6087,32.6524,32.5868,32.6306,7432.0
2016-10-21 13:30:00,44.76,44.9,44.74,44.89,15084.0,32.6451,32.7473,32.6306,32.74,15084.0
2016-10-21 14:00:00,44.88,44.88,44.72,44.72,11562.0,32.7327,32.7327,32.616,32.616,11562.0
2016-10-21 14:30:00,44.72,44.75,44.7,44.71,6254.0,32.616,32.6379,32.6014,32.6087,6254.0
2016-10-21 15:00:00,44.72,44.72,44.64,44.66,15793.0,32.616,32.616,32.5576,32.5722,15793.0
2016-10-21 15:30:00,44.65,44.75,44.64,44.72,132506.0,32.5649,32.6379,32.5576,32.616,132506.0
2016-10-24 09:30:00,45.29,45.29,44.8,44.87,37929.0,33.0317,33.0317,32.6743,32.7254,37929.0
2016-10-24 10:00:00,44.9,44.9,44.53,44.64,28988.0,32.7473,32.7473,32.4774,32.5576,28988.0
2016-10-24 10:30:00,44.64,44.78,44.44,44.54,56635.0,32.5576,32.6597,32.4118,32.4847,56635.0
2016-10-24 11:00:00,44.54,44.54,44.29,44.31,63887.0,32.4847,32.4847,32.3024,32.3169,63887.0
2016-10-24 11:30:00,44.33,44.44,44.31,44.43,12644.0,32.3315,32.4118,32.3169,32.4045,12644.0
2016-10-24 12:00:00,44.44,44.56,44.42,44.52,13086.0,32.4118,32.4993,32.3972,32.4701,13086.0
2016-10-24 12:30:00,44.52,44.54,44.48,44.49,10506.0,32.4701,32.4847,32.4409,32.4482,10506.0
2016-10-24 13:00:00,44.49,44.61,44.49,44.56,11738.0,32.4482,32.5357,32.4482,32.4993,11738.0
2016-10-24 13:30:00,44.55,44.56,44.49,44.53,9135.0,32.492,32.4993,32.4482,32.4774,9135.0
2016-10-24 14:00:00,44.54,44.69,44.54,44.68,10026.0,32.4847,32.5941,32.4847,32.5868,10026.0
2016-10-24 14:30:00,44.69,44.71,44.63,44.71,12245.0,32.5941,32.6087,32.5503,32.6087,12245.0
2016-10-24 15:00:00,44.73,44.73,44.66,44.69,17871.0,32.6233,32.6233,32.5722,32.5941,17871.0
2016-10-24 15:30:00,44.69,44.72,44.66,44.66,65228.0,32.5941,32.616,32.5722,32.5722,65228.0
2016-10-25 09:30:00,44.57,44.94,44.46,44.94,27433.0,32.5066,32.7764,32.4263,32.7764,27433.0
2016-10-25 10:00:00,44.94,45.06,44.93,45.02,25387.0,32.7764,32.8639,32.7691,32.8348,25387.0
2016-10-25 10:30:00,45.02,45.09,44.94,44.99,33422.0,32.8348,32.8858,32.7764,32.8129,33422.0
2016-10-25 11:00:00,44.98,45.24,44.98,45.24,33533.0,32.8056,32.9952,32.8056,32.9952,33533.0
2016-10-25 11:30:00,45.22,45.3,45.12,45.15,29538.0,32.9806,33.039,32.9077,32.9296,29538.0
2016-10-25 12:00:00,45.15,45.16,45.05,45.06,19398.0,32.9296,32.9369,32.8567,32.8639,19398.0
2016-10-25 12:30:00,45.05,45.16,45.05,45.15,17359.0,32.8567,32.9369,32.8567,32.9296,17359.0
2016-10-25 13:00:00,45.16,45.19,45.09,45.15,15973.0,32.9369,32.9588,32.8858,32.9296,15973.0
2016-10-25 13:30:00,45.14,45.19,45.11,45.19,33180.0,32.9223,32.9588,32.9004,32.9588,33180.0
2016-10-25 14:00:00,45.18,45.26,45.17,45.24,18849.0,32.9515,33.0098,32.9442,32.9952,18849.0
2016-10-25 14:30:00,45.23,45.3,45.21,45.28,25667.0,32.9879,33.039,32.9734,33.0244,25667.0
2016-10-25 15:00:00,45.27,45.3,45.24,45.27,33936.0,33.0171,33.039,32.9952,33.0171,33936.0
2016-10-25 15:30:00,45.26,45.27,45.16,45.22,133060.0,33.0098,33.0171,32.9369,32.9806,133060.0
2016-10-26 09:30:00,45.0,45.06,44.83,44.88,15315.0,32.8202,32.8639,32.6962,32.7327,15315.0
2016-10-26 10:00:00,44.89,44.98,44.85,44.96,19811.0,32.74,32.8056,32.7108,32.791,19811.0
2016-10-26 10:30:00,44.98,45.3,44.98,45.3,22443.0,32.8056,33.039,32.8056,33.039,22443.0
2016-10-26 11:00:00,45.33,45.34,45.11,45.34,24754.0,33.0609,33.0682,32.9004,33.0682,24754.0
2016-10-26 11:30:00,45.34,45.38,45.24,45.27,18769.0,33.0682,33.0973,32.9952,33.0171,18769.0
2016-10-26 12:00:00,45.27,45.45,45.27,45.43,15024.0,33.0171,33.1484,33.0171,33.1338,15024.0
2016-10-26 12:30:00,45.42,45.42,45.26,45.29,13284.0,33.1265,33.1265,33.0098,33.0317,13284.0
2016-10-26 13:00:00,45.3,45.41,45.29,45.41,15119.0,33.039,33.1192,33.0317,33.1192,15119.0
2016-10-26 13:30:00,45.4,45.44,45.34,45.39,17952.0,33.1119,33.1411,33.0682,33.1046,17952.0
2016-10-26 14:00:00,45.4,45.54,45.35,45.54,24401.0,33.1119,33.214,33.0755,33.214,24401.0
2016-10-26 14:30:00,45.51,45.62,45.44,45.61,32064.0,33.1922,33.2724,33.1411,33.2651,32064.0
2016-10-26 15:00:00,45.6,45.63,45.55,45.58,48380.0,33.2578,33.2797,33.2213,33.2432,48380.0
2016-10-26 15:30:00,45.58,45.71,45.58,45.6,235025.0,33.2432,33.338,33.2432,33.2578,235025.0
2016-10-27 09:30:00,45.31,45.64,45.12,45.28,28803.0,33.0463,33.287,32.9077,33.0244,28803.0
2016-10-27 10:00:00,45.29,45.32,44.92,44.99,24187.0,33.0317,33.0536,32.7618,32.8129,24187.0
2016-10-27 10:30:00,44.99,45.06,44.84,44.85,24523.0,32.8129,32.8639,32.7035,32.7108,24523.0
2016-10-27 11:00:00,44.84,44.84,44.63,44.67,39067.0,32.7035,32.7035,32.5503,32.5795,39067.0
2016-10-27 11:30:00,44.67,44.7,44.5,44.66,39059.0,32.5795,32.6014,32.4555,32.5722,39059.0
2016-10-27 12:00:00,44.68,44.75,44.54,44.54,26261.0,32.5868,32.6379,32.4847,32.4847,26261.0
2016-10-27 12:30:00,44.56,44.59,44.42,44.56,38800.0,32.4993,32.5212,32.3972,32.4993,38800.0
2016-10-27 13:00:00,44.56,44.67,44.5,44.58,36212.0,32.4993,32.5795,32.4555,32.5139,36212.0
2016-10-27 13:30:00,44.61,44.84,44.61,44.78,19469.0,32.5357,32.7035,32.5357,32.6597,19469.0
2016-10-27 14:00:00,44.79,44.84,44.76,44.81,22466.0,32.667,32.7035,32.6451,32.6816,22466.0
2016-10-27 14:30:00,44.82,44.85,44.66,44.79,38183.0,32.6889,32.7108,32.5722,32.667,38183.0
2016-10-27 15:00:00,44.81,44.82,44.71,44.81,31593.0,32.6816,32.6889,32.6087,32.6816,31593.0
2016-10-27 15:30:00,44.83,44.93,44.8,44.91,113330.0,32.6962,32.7691,32.6743,32.7545,113330.0
2016-10-28 09:30:00,44.93,45.07,44.74,44.92,14425.0,32.7691,32.8712,32.6306,32.7618,14425.0
2016-10-28 10:00:00,44.92,45.08,44.89,45.08,9939.0,32.7618,32.8785,32.74,32.8785,9939.0
2016-10-28 10:30:00,45.09,45.41,45.08,45.39,15795.0,32.8858,33.1192,32.8785,33.1046,15795.0
2016-10-28 11:00:00,45.37,45.44,45.25,45.35,13434.0,33.09,33.1411,33.0025,33.0755,13434.0
2016-10-28 11:30:00,45.38,45.46,45.38,45.41,9302.0,33.0973,33.1557,33.0973,33.1192,9302.0
2016-10-28 12:00:00,45.4,45.49,45.37,45.4,11799.0,33.1119,33.1776,33.09,33.1119,11799.0
2016-10-28 12:30:00,45.39,45.39,45.34,45.36,11169.0,33.1046,33.1046,33.0682,33.0828,11169.0
2016-10-28 13:00:00,45.36,45.36,45.09,45.16,14292.0,33.0828,33.0828,32.8858,32.9369,14292.0
2016-10-28 13:30:00,45.15,45.15,45.03,45.07,9813.0,32.9296,32.9296,32.8421,32.8712,9813.0
2016-10-28 14:00:00,45.04,45.22,45.04,45.14,17909.0,32.8494,32.9806,32.8494,32.9223,17909.0
2016-10-28 14:30:00,45.13,45.29,45.1,45.29,26497.0,32.915,33.0317,32.8931,33.0317,26497.0
2016-10-28 15:00:00,45.27,45.27,45.14,45.26,23212.0,33.0171,33.0171,32.9223,33.0098,23212.0
2016-10-28 15:30:00,45.26,45.28,45.0,45.1,91281.0,33.0098,33.0244,32.8202,32.8931,91281.0
2016-10-31 09:30:00,45.3,45.81,45.3,45.81,45347.0,33.039,33.411,33.039,33.411,45347.0
2016-10-31 10:00:00,45.81,46.04,45.75,46.03,36845.0,33.411,33.5787,33.3672,33.5714,36845.0
2016-10-31 10:30:00,46.04,46.15,46.0,46.11,25878.0,33.5787,33.6589,33.5495,33.6298,25878.0
2016-10-31 11:00:00,46.12,46.33,46.1,46.31,36737.0,33.637,33.7902,33.6225,33.7756,36737.0
2016-10-31 11:30:00,46.31,46.36,46.27,46.27,32069.0,33.7756,33.8121,33.7464,33.7464,32069.0
2016-10-31 12:00:00,46.26,46.26,46.07,46.14,31672.0,33.7392,33.7392,33.6006,33.6516,31672.0
2016-10-31 12:30:00,46.14,46.25,46.14,46.19,27187.0,33.6516,33.7319,33.6516,33.6881,27187.0
2016-10-31 13:00:00,46.19,46.19,46.08,46.16,23246.0,33.6881,33.6881,33.6079,33.6662,23246.0
2016-10-31 13:30:00,46.16,46.2,46.1,46.14,33693.0,33.6662,33.6954,33.6225,33.6516,33693.0
2016-10-31 14:00:00,46.14,46.45,46.14,46.15,128306.0,33.6516,33.8777,33.6516,33.6589,128306.0
2016-10-31 14:30:00,46.14,46.3,46.14,46.27,31020.0,33.6516,33.7683,33.6516,33.7464,31020.0
2016-10-31 15:00:00,46.26,46.41,46.21,46.36,64688.0,33.7392,33.8486,33.7027,33.8121,64688.0
2016-10-31 15:30:00,46.36,46.47,46.27,46.29,229641.0,33.8121,33.8923,33.7464,33.761,229641.0
2016-11-01 09:30:00,46.26,46.26,45.93,46.06,23540.0,33.7392,33.7392,33.4985,33.5933,23540.0
2016-11-01 10:00:00,45.97,46.1,45.92,45.96,26244.0,33.5276,33.6225,33.4912,33.5204,26244.0
2016-11-01 10:30:00,45.98,46.05,45.91,45.94,16948.0,33.5349,33.586,33.4839,33.5058,16948.0
2016-11-01 11:00:00,46.01,46.01,45.62,45.62,21684.0,33.5568,33.5568,33.2724,33.2724,21684.0
2016-11-01 11:30:00,45.59,45.62,45.4,45.4,29705.0,33.2505,33.2724,33.1119,33.1119,29705.0
2016-11-01 12:00:00,45.41,45.42,45.21,45.25,13978.0,33.1192,33.1265,32.9734,33.0025,13978.0
2016-11-01 12:30:00,45.28,45.34,45.2,45.26,8241.0,33.0244,33.0682,32.9661,33.0098,8241.0
2016-11-01 13:00:00,45.27,45.38,45.22,45.38,12780.0,33.0171,33.0973,32.9806,33.0973,12780.0
2016-11-01 13:30:00,45.38,45.41,45.17,45.2,30466.0,33.0973,33.1192,32.9442,32.9661,30466.0
2016-11-01 14:00:00,45.2,45.32,45.08,45.32,37452.0,32.9661,33.0536,32.8785,33.0536,37452.0
2016-11-01 14:30:00,45.3,45.35,45.21,45.21,23242.0,33.039,33.0755,32.9734,32.9734,23242.0
2016-11-01 15:00:00,45.21,45.33,45.02,45.11,52085.0,32.9734,33.0609,32.8348,32.9004,52085.0
2016-11-01 15:30:00,45.13,45.14,44.98,45.02,123197.0,32.915,32.9223,32.8056,32.8348,123197.0
2016-11-02 09:30:00,44.92,44.92,44.52,44.55,19540.0,32.7618,32.7618,32.4701,32.492,19540.0
2016-11-02 10:00:00,44.53,44.57,44.37,44.48,18834.0,32.4774,32.5066,32.3607,32.4409,18834.0
2016-11-02 10:30:00,44.47,44.64,44.38,44.54,19751.0,32.4336,32.5576,32.368,32.4847,19751.0
2016-11-02 11:00:00,44.54,44.55,44.3,44.32,26795.0,32.4847,32.492,32.3097,32.3242,26795.0
2016-11-02 11:30:00,44.34,44.42,44.28,44.31,18429.0,32.3388,32.3972,32.2951,32.3169,18429.0
2016-11-02 12:00:00,44.3,44.37,44.26,44.36,33699.0,32.3097,32.3607,32.2805,32.3534,33699.0
2016-11-02 12:30:00,44.34,44.44,44.28,44.4,18086.0,32.3388,32.4118,32.2951,32.3826,18086.0
2016-11-02 13:00:00,44.38,44.41,44.26,44.33,22148.0,32.368,32.3899,32.2805,32.3315,22148.0
2016-11-02 13:30:00,44.33,44.33,44.17,44.26,14710.0,32.3315,32.3315,32.2148,32.2805,14710.0
2016-11-02 14:00:00,44.23,44.37,44.19,44.24,34999.0,32.2586,32.3607,32.2294,32.2659,34999.0
2016-11-02 14:30:00,44.26,44.28,44.1,44.13,52408.0,32.2805,32.2951,32.1638,32.1857,52408.0
2016-11-02 15:00:00,44.12,44.18,44.07,44.16,93352.0,32.1784,32.2221,32.1419,32.2075,93352.0
2016-11-02 15:30:00,44.17,44.2,43.92,43.93,217407.0,32.2148,32.2367,32.0325,32.0398,217407.0
2016-11-03 09:30:00,44.01,44.21,43.81,44.13,36452.0,32.0981,32.244,31.9523,32.1857,36452.0
2016-11-03 10:00:00,44.17,44.4,44.17,44.38,54437.0,32.2148,32.3826,32.2148,32.368,54437.0
2016-11-03 10:30:00,44.37,44.52,44.28,44.49,71815.0,32.3607,32.4701,32.2951,32.4482,71815.0
2016-11-03 11:00:00,44.5,44.86,44.47,44.67,59662.0,32.4555,32.7181,32.4336,32.5795,59662.0
2016-11-03 11:30:00,44.65,44.79,44.64,44.7,35494.0,32.5649,32.667,32.5576,32.6014,35494.0
2016-11-03 12:00:00,44.7,44.85,44.68,44.74,36517.0,32.6014,32.7108,32.5868,32.6306,36517.0
2016-11-03 12:30:00,44.75,44.85,44.71,44.8,35628.0,32.6379,32.7108,32.6087,32.6743,35628.0
2016-11-03 13:00:00,44.81,45.01,44.8,44.94,59027.0,32.6816,32.8275,32.6743,32.7764,59027.0
2016-11-03 13:30:00,44.91,44.91,44.78,44.85,29771.0,32.7545,32.7545,32.6597,32.7108,29771.0
2016-11-03 14:00:00,44.85,44.88,44.76,44.81,32777.0,32.7108,32.7327,32.6451,32.6816,32777.0
2016-11-03 14:30:00,44.81,44.97,44.8,44.97,30488.0,32.6816,32.7983,32.6743,32.7983,30488.0
2016-11-03 15:00:00,44.97,44.97,44.83,44.83,60061.0,32.7983,32.7983,32.6962,32.6962,60061.0
2016-11-03 15:30:00,44.82,44.82,44.64,44.71,164938.0,32.6889,32.6889,32.5576,32.6087,164938.0
2016-11-04 09:30:00,44.93,45.23,44.91,45.18,31525.0,32.7691,32.9879,32.7545,32.9515,31525.0
2016-11-04 10:00:00,45.19,45.2,45.01,45.04,32319.0,32.9588,32.9661,32.8275,32.8494,32319.0
2016-11-04 10:30:00,45.02,45.02,44.74,44.82,24147.0,32.8348,32.8348,32.6306,32.6889,24147.0
2016-11-04 11:00:00,44.8,44.86,44.69,44.7,30286.0,32.6743,32.7181,32.5941,32.6014,30286.0
2016-11-04 11:30:00,44.68,44.85,44.64,44.84,23551.0,32.5868,32.7108,32.5576,32.7035,23551.0
2016-11-04 12:00:00,44.83,44.85,44.74,44.75,37050.0,32.6962,32.7108,32.6306,32.6379,37050.0
2016-11-04 12:30:00,44.76,44.8,44.73,44.75,22444.0,32.6451,32.6743,32.6233,32.6379,22444.0
2016-11-04 13:00:00,44.76,44.83,44.73,44.79,22309.0,32.6451,32.6962,32.6233,32.667,22309.0
2016-11-04 13:30:00,44.79,44.85,44.77,44.84,16271.0,32.667,32.7108,32.6524,32.7035,16271.0
2016-11-04 14:00:00,44.83,44.89,44.8,44.88,18236.0,32.6962,32.74,32.6743,32.7327,18236.0
2016-11-04 14:30:00,44.86,44.86,44.77,44.79,31798.0,32.7181,32.7181,32.6524,32.667,31798.0
2016-11-04 15:00:00,44.78,44.79,44.54,44.55,53464.0,32.6597,32.667,32.4847,32.492,53464.0
2016-11-04 15:30:00,44.56,44.56,44.32,44.33,132784.0,32.4993,32.4993,32.3242,32.3315,132784.0
2016-11-07 09:30:00,44.65,44.92,44.58,44.83,52670.0,32.5649,32.7618,32.5139,32.6962,52670.0
2016-11-07 10:00:00,44.88,44.94,44.54,44.6,31286.0,32.7327,32.7764,32.4847,32.5285,31286.0
2016-11-07 10:30:00,44.61,44.82,44.6,44.8,26559.0,32.5357,32.6889,32.5285,32.6743,26559.0
2016-11-07 11:00:00,44.79,44.92,44.76,44.78,20039.0,32.667,32.7618,32.6451,32.6597,20039.0
2016-11-07 11:30:00,44.77,45.04,44.76,45.01,21305.0,32.6524,32.8494,32.6451,32.8275,21305.0
2016-11-07 12:00:00,45.07,45.17,45.05,45.14,12645.0,32.8712,32.9442,32.8567,32.9223,12645.0
2016-11-07 12:30:00,45.15,45.15,45.01,45.02,21359.0,32.9296,32.9296,32.8275,32.8348,21359.0
2016-11-07 13:00:00,45.04,45.05,44.96,44.99,33270.0,32.8494,32.8567,32.791,32.8129,33270.0
2016-11-07 13:30:00,44.99,45.03,44.95,44.97,38123.0,32.8129,32.8421,32.7837,32.7983,38123.0
2016-11-07 14:00:00,44.97,44.98,44.87,44.9,48643.0,32.7983,32.8056,32.7254,32.7473,48643.0
2016-11-07 14:30:00,44.91,44.95,44.87,44.88,73374.0,32.7545,32.7837,32.7254,32.7327,73374.0
2016-11-07 15:00:00,44.9,45.09,44.9,45.07,91055.0,32.7473,32.8858,32.7473,32.8712,91055.0
2016-11-07 15:30:00,45.06,45.45,45.05,45.36,171917.0,32.8639,33.1484,32.8567,33.0828,171917.0
2016-11-08 09:30:00,45.44,45.94,45.42,45.94,57686.0,33.1411,33.5058,33.1265,33.5058,57686.0
2016-11-08 10:00:00,45.93,46.18,45.92,46.13,35799.0,33.4985,33.6808,33.4912,33.6443,35799.0
2016-11-08 10:30:00,46.15,46.16,45.96,46.08,37902.0,33.6589,33.6662,33.5204,33.6079,37902.0
2016-11-08 11:00:00,46.08,46.31,45.86,45.92,100579.0,33.6079,33.7756,33.4474,33.4912,100579.0
2016-11-08 11:30:00,45.91,46.03,45.74,45.78,28771.0,33.4839,33.5714,33.3599,33.3891,28771.0
2016-11-08 12:00:00,45.81,45.98,45.79,45.91,12979.0,33.411,33.5349,33.3964,33.4839,12979.0
2016-11-08 12:30:00,45.93,46.0,45.82,45.94,9126.0,33.4985,33.5495,33.4182,33.5058,9126.0
2016-11-08 13:00:00,45.96,45.97,45.79,45.85,13724.0,33.5204,33.5276,33.3964,33.4401,13724.0
2016-11-08 13:30:00,45.86,45.96,45.85,45.96,11320.0,33.4474,33.5204,33.4401,33.5204,11320.0
2016-11-08 14:00:00,45.96,45.99,45.86,45.93,21610.0,33.5204,33.5422,33.4474,33.4985,21610.0
2016-11-08 14:30:00,45.93,45.93,45.8,45.89,32435.0,33.4985,33.4985,33.4037,33.4693,32435.0
2016-11-08 15:00:00,45.89,45.92,45.88,45.91,41463.0,33.4693,33.4912,33.462,33.4839,41463.0
2016-11-08 15:30:00,45.9,46.0,45.7,45.71,87440.0,33.4766,33.5495,33.3307,33.338,87440.0
2016-11-09 09:30:00,45.12,45.12,44.65,44.74,35136.0,32.9077,32.9077,32.5649,32.6306,35136.0
2016-11-09 10:00:00,44.74,44.92,44.74,44.91,16853.0,32.6306,32.7618,32.6306,32.7545,16853.0
2016-11-09 10:30:00,44.91,45.19,44.84,45.08,18358.0,32.7545,32.9588,32.7035,32.8785,18358.0
2016-11-09 11:00:00,45.12,45.31,45.09,45.31,17540.0,32.9077,33.0463,32.8858,33.0463,17540.0
2016-11-09 11:30:00,45.33,45.62,45.31,45.58,20333.0,33.0609,33.2724,33.0463,33.2432,20333.0
2016-11-09 12:00:00,45.6,45.63,45.26,45.38,18551.0,33.2578,33.2797,33.0098,33.0973,18551.0
2016-11-09 12:30:00,45.41,45.62,45.39,45.58,14224.0,33.1192,33.2724,33.1046,33.2432,14224.0
2016-11-09 13:00:00,45.61,45.66,45.2,45.23,16282.0,33.2651,33.3016,32.9661,32.9879,16282.0
2016-11-09 13:30:00,45.23,45.48,45.23,45.37,23325.0,32.9879,33.1703,32.9879,33.09,23325.0
2016-11-09 14:00:00,45.41,45.48,45.3,45.4,22180.0,33.1192,33.1703,33.039,33.1119,22180.0
2016-11-09 14:30:00,45.42,45.52,45.36,45.37,24972.0,33.1265,33.1994,33.0828,33.09,24972.0
2016-11-09 15:00:00,45.38,45.55,45.38,45.42,39319.0,33.0973,33.2213,33.0973,33.1265,39319.0
2016-11-09 15:30:00,45.41,45.41,45.03,45.26,173851.0,33.1192,33.1192,32.8421,33.0098,173851.0
2016-11-10 09:30:00,44.41,44.41,42.14,42.53,177268.0,32.3899,32.3899,30.7343,31.0187,177268.0
2016-11-10 10:00:00,42.52,42.6,42.24,42.58,140658.0,31.0114,31.0698,30.8072,31.0552,140658.0
2016-11-10 10:30:00,42.52,42.63,42.01,42.05,100828.0,31.0114,31.0917,30.6395,30.6686,100828.0
2016-11-10 11:00:00,42.06,42.24,41.89,42.23,49765.0,30.6759,30.8072,30.5519,30.7999,49765.0
2016-11-10 11:30:00,42.25,42.79,42.24,42.61,63679.0,30.8145,31.2084,30.8072,31.0771,63679.0
2016-11-10 12:00:00,42.59,42.93,42.42,42.76,33763.0,31.0625,31.3105,30.9385,31.1865,33763.0
2016-11-10 12:30:00,42.84,42.98,42.75,42.87,37271.0,31.2448,31.3469,31.1792,31.2667,37271.0
2016-11-10 13:00:00,42.82,42.95,42.67,42.67,39316.0,31.2302,31.325,31.1208,31.1208,39316.0
2016-11-10 13:30:00,42.66,42.66,42.42,42.57,54225.0,31.1135,31.1135,30.9385,31.0479,54225.0
2016-11-10 14:00:00,42.52,42.67,42.28,42.31,69811.0,31.0114,31.1208,30.8364,30.8583,69811.0
2016-11-10 14:30:00,42.29,42.34,42.15,42.27,37888.0,30.8437,30.8802,30.7416,30.8291,37888.0
2016-11-10 15:00:00,42.27,42.5,42.12,42.15,71644.0,30.8291,30.9968,30.7197,30.7416,71644.0
2016-11-10 15:30:00,42.15,42.18,41.86,42.08,249816.0,30.7416,30.7635,30.5301,30.6905,249816.0
2016-11-11 09:30:00,41.95,42.54,41.95,42.02,60800.0,30.5957,31.026,30.5957,30.6468,60800.0
2016-11-11 10:00:00,42.05,42.21,41.86,42.11,47533.0,30.6686,30.7853,30.5301,30.7124,47533.0
2016-11-11 10:30:00,42.09,42.2,41.79,41.84,32557.0,30.6978,30.778,30.479,30.5155,32557.0
2016-11-11 11:00:00,41.87,41.99,41.79,41.86,48627.0,30.5374,30.6249,30.479,30.5301,48627.0
2016-11-11 11:30:00,41.85,42.34,41.82,42.34,45748.0,30.5228,30.8802,30.5009,30.8802,45748.0
2016-11-11 12:00:00,42.34,42.61,42.34,42.6,40436.0,30.8802,31.0771,30.8802,31.0698,40436.0
2016-11-11 12:30:00,42.6,42.61,42.45,42.45,27672.0,31.0698,31.0771,30.9604,30.9604,27672.0
2016-11-11 13:00:00,42.45,42.47,42.24,42.26,23112.0,30.9604,30.975,30.8072,30.8218,23112.0
2016-11-11 13:30:00,42.27,42.31,42.17,42.18,27664.0,30.8291,30.8583,30.7562,30.7635,27664.0
2016-11-11 14:00:00,42.17,42.37,42.16,42.26,32254.0,30.7562,30.902,30.7489,30.8218,32254.0
2016-11-11 14:30:00,42.25,42.26,41.99,41.99,24629.0,30.8145,30.8218,30.6249,30.6249,24629.0
2016-11-11 15:00:00,41.99,42.18,41.99,42.13,46361.0,30.6249,30.7635,30.6249,30.727,46361.0
2016-11-11 15:30:00,42.12,42.35,42.12,42.32,108719.0,30.7197,30.8874,30.7197,30.8656,108719.0
2016-11-14 09:30:00,42.52,43.14,42.52,42.92,105631.0,31.0114,31.4636,31.0114,31.3032,105631.0
2016-11-14 10:00:00,42.89,42.94,42.52,42.62,69130.0,31.2813,31.3178,31.0114,31.0844,69130.0
2016-11-14 10:30:00,42.6,42.84,42.58,42.83,86214.0,31.0698,31.2448,31.0552,31.2375,86214.0
2016-11-14 11:00:00,42.85,42.99,42.8,42.84,71595.0,31.2521,31.3542,31.2156,31.2448,71595.0
2016-11-14 11:30:00,42.86,42.96,42.78,42.85,42678.0,31.2594,31.3323,31.2011,31.2521,42678.0
2016-11-14 12:00:00,42.87,42.96,42.75,42.93,54393.0,31.2667,31.3323,31.1792,31.3105,54393.0
2016-11-14 12:30:00,42.91,43.12,42.89,43.12,33299.0,31.2959,31.449,31.2813,31.449,33299.0
2016-11-14 13:00:00,43.12,43.13,42.85,42.86,36550.0,31.449,31.4563,31.2521,31.2594,36550.0
2016-11-14 13:30:00,42.86,43.09,42.86,43.05,37835.0,31.2594,31.4272,31.2594,31.398,37835.0
2016-11-14 14:00:00,43.04,43.15,43.01,43.09,44325.0,31.3907,31.4709,31.3688,31.4272,44325.0
2016-11-14 14:30:00,43.08,43.19,42.99,43.14,44438.0,31.4199,31.5001,31.3542,31.4636,44438.0
2016-11-14 15:00:00,43.13,43.18,43.07,43.14,58851.0,31.4563,31.4928,31.4126,31.4636,58851.0
2016-11-14 15:30:00,43.15,43.22,43.1,43.21,118318.0,31.4709,31.522,31.4344,31.5147,118318.0
2016-11-15 09:30:00,43.45,44.07,43.45,43.95,30957.0,31.6897,32.1419,31.6897,32.0544,30957.0
2016-11-15 10:00:00,43.9,44.23,43.76,44.22,19813.0,32.0179,32.2586,31.9158,32.2513,19813.0
2016-11-15 10:30:00,44.19,44.19,43.84,43.98,30217.0,32.2294,32.2294,31.9742,32.0763,30217.0
2016-11-15 11:00:00,44.01,44.03,43.84,43.89,24382.0,32.0981,32.1127,31.9742,32.0106,24382.0
2016-11-15 11:30:00,43.87,44.18,43.75,44.11,17473.0,31.996,32.2221,31.9085,32.1711,17473.0
2016-11-15 12:00:00,44.1,44.13,43.96,44.07,20758.0,32.1638,32.1857,32.0617,32.1419,20758.0
2016-11-15 12:30:00,44.08,44.09,44.01,44.06,15850.0,32.1492,32.1565,32.0981,32.1346,15850.0
2016-11-15 13:00:00,44.06,44.21,44.01,44.11,20773.0,32.1346,32.244,32.0981,32.1711,20773.0
2016-11-15 13:30:00,44.11,44.19,44.07,44.19,41428.0,32.1711,32.2294,32.1419,32.2294,41428.0
2016-11-15 14:00:00,44.2,44.21,44.04,44.13,17224.0,32.2367,32.244,32.12,32.1857,17224.0
2016-11-15 14:30:00,44.15,44.18,43.99,44.05,39536.0,32.2003,32.2221,32.0836,32.1273,39536.0
2016-11-15 15:00:00,44.07,44.11,43.95,44.01,57245.0,32.1419,32.1711,32.0544,32.0981,57245.0
2016-11-15 15:30:00,44.01,44.1,43.98,44.02,141063.0,32.0981,32.1638,32.0763,32.1054,141063.0
2016-11-16 09:30:00,43.99,44.24,43.94,44.05,37462.0,32.0836,32.2659,32.0471,32.1273,37462.0
2016-11-16 10:00:00,44.04,44.11,43.84,43.91,15451.0,32.12,32.1711,31.9742,32.0252,15451.0
2016-11-16 10:30:00,43.9,44.0,43.85,43.89,15340.0,32.0179,32.0909,31.9815,32.0106,15340.0
2016-11-16 11:00:00,43.87,43.89,43.59,43.63,23099.0,31.996,32.0106,31.7918,31.821,23099.0
2016-11-16 11:30:00,43.64,43.73,43.58,43.62,18376.0,31.8283,31.8939,31.7845,31.8137,18376.0
2016-11-16 12:00:00,43.62,43.8,43.61,43.75,12804.0,31.8137,31.945,31.8064,31.9085,12804.0
2016-11-16 12:30:00,43.77,43.81,43.72,43.73,11047.0,31.9231,31.9523,31.8866,31.8939,11047.0
2016-11-16 13:00:00,43.71,43.81,43.66,43.81,10032.0,31.8793,31.9523,31.8429,31.9523,10032.0
2016-11-16 13:30:00,43.78,43.81,43.63,43.65,15230.0,31.9304,31.9523,31.821,31.8356,15230.0
2016-11-16 14:00:00,43.66,43.84,43.65,43.83,17689.0,31.8429,31.9742,31.8356,31.9669,17689.0
2016-11-16 14:30:00,43.82,43.87,43.8,43.83,23191.0,31.9596,31.996,31.945,31.9669,23191.0
2016-11-16 15:00:00,43.84,44.0,43.83,43.98,36128.0,31.9742,32.0909,31.9669,32.0763,36128.0
2016-11-16 15:30:00,43.98,44.08,43.95,44.05,122425.0,32.0763,32.1492,32.0544,32.1273,122425.0
2016-11-17 09:30:00,44.19,44.59,44.0,44.38,42557.0,32.2294,32.5212,32.0909,32.368,42557.0
2016-11-17 10:00:00,44.4,44.4,44.22,44.35,23275.0,32.3826,32.3826,32.2513,32.3461,23275.0
2016-11-17 10:30:00,44.32,44.33,44.12,44.13,16970.0,32.3242,32.3315,32.1784,32.1857,16970.0
2016-11-17 11:00:00,44.14,44.31,44.12,44.25,32663.0,32.193,32.3169,32.1784,32.2732,32663.0
2016-11-17 11:30:00,44.25,44.32,44.16,44.17,15433.0,32.2732,32.3242,32.2075,32.2148,15433.0
2016-11-17 12:00:00,44.19,44.35,44.18,44.26,13275.0,32.2294,32.3461,32.2221,32.2805,13275.0
2016-11-17 12:30:00,44.26,44.27,44.09,44.11,9660.0,32.2805,32.2878,32.1565,32.1711,9660.0
2016-11-17 13:00:00,44.13,44.15,44.06,44.14,8620.0,32.1857,32.2003,32.1346,32.193,8620.0
2016-11-17 13:30:00,44.12,44.12,44.03,44.04,10845.0,32.1784,32.1784,32.1127,32.12,10845.0
2016-11-17 14:00:00,44.03,44.12,43.96,44.11,21496.0,32.1127,32.1784,32.0617,32.1711,21496.0
2016-11-17 14:30:00,44.1,44.11,44.04,44.05,19581.0,32.1638,32.1711,32.12,32.1273,19581.0
2016-11-17 15:00:00,44.05,44.08,44.0,44.07,25459.0,32.1273,32.1492,32.0909,32.1419,25459.0
2016-11-17 15:30:00,44.09,44.11,43.99,44.02,88603.0,32.1565,32.1711,32.0836,32.1054,88603.0
2016-11-18 09:30:00,44.13,44.34,44.01,44.13,22050.0,32.1857,32.3388,32.0981,32.1857,22050.0
2016-11-18 10:00:00,44.06,44.2,43.98,43.98,16798.0,32.1346,32.2367,32.0763,32.0763,16798.0
2016-11-18 10:30:00,44.0,44.02,43.94,44.0,9102.0,32.0909,32.1054,32.0471,32.0909,9102.0
2016-11-18 11:00:00,44.03,44.21,43.98,44.2,15320.0,32.1127,32.244,32.0763,32.2367,15320.0
2016-11-18 11:30:00,44.21,44.25,44.12,44.23,19702.0,32.244,32.2732,32.1784,32.2586,19702.0
2016-11-18 12:00:00,44.24,44.24,44.14,44.16,5997.0,32.2659,32.2659,32.193,32.2075,5997.0
2016-11-18 12:30:00,44.17,44.18,44.05,44.12,13255.0,32.2148,32.2221,32.1273,32.1784,13255.0
2016-11-18 13:00:00,44.11,44.22,44.05,44.15,13155.0,32.1711,32.2513,32.1273,32.2003,13155.0
2016-11-18 13:30:00,44.14,44.2,44.1,44.13,16282.0,32.193,32.2367,32.1638,32.1857,16282.0
2016-11-18 14:00:00,44.15,44.19,44.09,44.1,23791.0,32.2003,32.2294,32.1565,32.1638,23791.0
2016-11-18 14:30:00,44.1,44.19,44.08,44.17,20169.0,32.1638,32.2294,32.1492,32.2148,20169.0
2016-11-18 15:00:00,44.18,44.32,44.18,44.3,35657.0,32.2221,32.3242,32.2221,32.3097,35657.0
2016-11-18 15:30:00,44.3,44.31,44.17,44.25,95008.0,32.3097,32.3169,32.2148,32.2732,95008.0
2016-11-21 09:30:00,44.44,44.8,44.32,44.68,37373.0,32.4118,32.6743,32.3242,32.5868,37373.0
2016-11-21 10:00:00,44.72,44.99,44.63,44.99,22193.0,32.616,32.8129,32.5503,32.8129,22193.0
2016-11-21 10:30:00,45.0,45.07,44.84,44.94,26946.0,32.8202,32.8712,32.7035,32.7764,26946.0
2016-11-21 11:00:00,44.94,45.27,44.93,45.17,20452.0,32.7764,33.0171,32.7691,32.9442,20452.0
2016-11-21 11:30:00,45.16,45.29,45.16,45.29,15901.0,32.9369,33.0317,32.9369,33.0317,15901.0
2016-11-21 12:00:00,45.28,45.41,45.28,45.31,12466.0,33.0244,33.1192,33.0244,33.0463,12466.0
2016-11-21 12:30:00,45.29,45.38,45.18,45.38,8551.0,33.0317,33.0973,32.9515,33.0973,8551.0
2016-11-21 13:00:00,45.37,45.41,45.28,45.36,13185.0,33.09,33.1192,33.0244,33.0828,13185.0
2016-11-21 13:30:00,45.34,45.42,45.25,45.4,17774.0,33.0682,33.1265,33.0025,33.1119,17774.0
2016-11-21 14:00:00,45.38,45.53,45.35,45.5,38268.0,33.0973,33.2067,33.0755,33.1849,38268.0
2016-11-21 14:30:00,45.49,45.57,45.45,45.54,26224.0,33.1776,33.2359,33.1484,33.214,26224.0
2016-11-21 15:00:00,45.54,45.6,45.53,45.58,31740.0,33.214,33.2578,33.2067,33.2432,31740.0
2016-11-21 15:30:00,45.59,45.67,45.53,45.67,127404.0,33.2505,33.3088,33.2067,33.3088,127404.0
2016-11-22 09:30:00,45.62,45.69,45.32,45.41,28741.0,33.2724,33.3234,33.0536,33.1192,28741.0
2016-11-22 10:00:00,45.42,45.61,45.39,45.53,15824.0,33.1265,33.2651,33.1046,33.2067,15824.0
2016-11-22 10:30:00,45.54,45.61,45.43,45.43,23870.0,33.214,33.2651,33.1338,33.1338,23870.0
2016-11-22 11:00:00,45.43,45.54,45.3,45.41,34842.0,33.1338,33.214,33.039,33.1192,34842.0
2016-11-22 11:30:00,45.42,45.43,45.16,45.21,19243.0,33.1265,33.1338,32.9369,32.9734,19243.0
2016-11-22 12:00:00,45.22,45.35,45.15,45.29,12761.0,32.9806,33.0755,32.9296,33.0317,12761.0
2016-11-22 12:30:00,45.27,45.28,45.17,45.2,13001.0,33.0171,33.0244,32.9442,32.9661,13001.0
2016-11-22 13:00:00,45.19,45.27,45.18,45.24,11654.0,32.9588,33.0171,32.9515,32.9952,11654.0
2016-11-22 13:30:00,45.26,45.27,45.19,45.23,18528.0,33.0098,33.0171,32.9588,32.9879,18528.0
2016-11-22 14:00:00,45.22,45.23,45.08,45.14,21583.0,32.9806,32.9879,32.8785,32.9223,21583.0
2016-11-22 14:30:00,45.13,45.27,45.11,45.17,25119.0,32.915,33.0171,32.9004,32.9442,25119.0
2016-11-22 15:00:00,45.15,45.28,45.15,45.28,24325.0,32.9296,33.0244,32.9296,33.0244,24325.0
2016-11-22 15:30:00,45.27,45.37,45.18,45.31,97180.0,33.0171,33.09,32.9515,33.0463,97180.0
2016-11-23 09:30:00,44.54,45.07,44.5,44.84,27955.0,32.4847,32.8712,32.4555,32.7035,27955.0
2016-11-23 10:00:00,44.81,44.84,44.67,44.8,19268.0,32.6816,32.7035,32.5795,32.6743,19268.0
2016-11-23 10:30:00,44.83,44.9,44.65,44.7,20107.0,32.6962,32.7473,32.5649,32.6014,20107.0
2016-11-23 11:00:00,44.71,44.73,44.56,44.61,32872.0,32.6087,32.6233,32.4993,32.5357,32872.0
2016-11-23 11:30:00,44.59,44.61,44.36,44.39,23656.0,32.5212,32.5357,32.3534,32.3753,23656.0
2016-11-23 12:00:00,44.39,44.6,44.39,44.56,18103.0,32.3753,32.5285,32.3753,32.4993,18103.0
2016-11-23 12:30:00,44.6,44.61,44.49,44.56,18897.0,32.5285,32.5357,32.4482,32.4993,18897.0
2016-11-23 13:00:00,44.57,44.75,44.57,44.75,8962.0,32.5066,32.6379,32.5066,32.6379,8962.0
2016-11-23 13:30:00,44.76,44.83,44.6,44.69,20429.0,32.6451,32.6962,32.5285,32.5941,20429.0
2016-11-23 14:00:00,44.69,44.71,44.57,44.62,17216.0,32.5941,32.6087,32.5066,32.543,17216.0
2016-11-23 14:30:00,44.61,44.65,44.51,44.52,31768.0,32.5357,32.5649,32.4628,32.4701,31768.0
2016-11-23 15:00:00,44.51,44.58,44.46,44.46,71441.0,32.4628,32.5139,32.4263,32.4263,71441.0
2016-11-23 15:30:00,44.45,44.71,44.45,44.7,114981.0,32.4191,32.6087,32.4191,32.6014,114981.0
2016-11-25 09:30:00,44.85,45.42,44.85,45.39,16302.0,32.7108,33.1265,32.7108,33.1046,16302.0
2016-11-25 10:00:00,45.43,45.56,45.42,45.52,12727.0,33.1338,33.2286,33.1265,33.1994,12727.0
2016-11-25 10:30:00,45.54,45.78,45.54,45.78,24745.0,33.214,33.3891,33.214,33.3891,24745.0
2016-11-25 11:00:00,45.75,45.86,45.61,45.78,34467.0,33.3672,33.4474,33.2651,33.3891,34467.0
2016-11-25 11:30:00,45.78,45.79,45.5,45.5,23404.0,33.3891,33.3964,33.1849,33.1849,23404.0
2016-11-25 12:00:00,45.5,45.62,45.46,45.55,54956.0,33.1849,33.2724,33.1557,33.2213,54956.0
2016-11-25 12:30:00,45.54,45.67,45.54,45.67,90633.0,33.214,33.3088,33.214,33.3088,90633.0
2016-11-28 09:30:00,45.83,45.98,45.73,45.83,30468.0,33.4255,33.5349,33.3526,33.4255,30468.0
2016-11-28 10:00:00,45.86,45.86,45.63,45.7,12275.0,33.4474,33.4474,33.2797,33.3307,12275.0
2016-11-28 10:30:00,45.72,45.87,45.72,45.8,18214.0,33.3453,33.4547,33.3453,33.4037,18214.0
2016-11-28 11:00:00,45.82,45.84,45.72,45.82,19077.0,33.4182,33.4328,33.3453,33.4182,19077.0
2016-11-28 11:30:00,45.82,45.82,45.71,45.75,19420.0,33.4182,33.4182,33.338,33.3672,19420.0
2016-11-28 12:00:00,45.78,45.9,45.76,45.84,26925.0,33.3891,33.4766,33.3745,33.4328,26925.0
2016-11-28 12:30:00,45.85,45.88,45.73,45.75,19587.0,33.4401,33.462,33.3526,33.3672,19587.0
2016-11-28 13:00:00,45.78,45.91,45.74,45.82,29027.0,33.3891,33.4839,33.3599,33.4182,29027.0
2016-11-28 13:30:00,45.82,45.82,45.75,45.8,19260.0,33.4182,33.4182,33.3672,33.4037,19260.0
2016-11-28 14:00:00,45.8,45.89,45.76,45.86,27950.0,33.4037,33.4693,33.3745,33.4474,27950.0
2016-11-28 14:30:00,45.85,45.9,45.79,45.88,32425.0,33.4401,33.4766,33.3964,33.462,32425.0
2016-11-28 15:00:00,45.89,45.94,45.82,45.87,43903.0,33.4693,33.5058,33.4182,33.4547,43903.0
2016-11-28 15:30:00,45.87,45.91,45.76,45.8,192518.0,33.4547,33.4839,33.3745,33.4037,192518.0
2016-11-29 09:30:00,45.76,45.96,45.57,45.96,33423.0,33.3745,33.5204,33.2359,33.5204,33423.0
2016-11-29 10:00:00,45.97,46.38,45.93,46.02,104000.0,33.5276,33.8267,33.4985,33.5641,104000.0
2016-11-29 10:30:00,46.04,46.33,46.02,46.32,15466.0,33.5787,33.7902,33.5641,33.7829,15466.0
2016-11-29 11:00:00,46.3,46.51,46.19,46.48,68465.0,33.7683,33.9215,33.6881,33.8996,68465.0
2016-11-29 11:30:00,46.47,46.51,46.35,46.47,33418.0,33.8923,33.9215,33.8048,33.8923,33418.0
2016-11-29 12:00:00,46.48,46.51,46.39,46.47,29715.0,33.8996,33.9215,33.834,33.8923,29715.0
2016-11-29 12:30:00,46.48,46.53,46.37,46.38,25865.0,33.8996,33.9361,33.8194,33.8267,25865.0
2016-11-29 13:00:00,46.36,46.43,46.3,46.4,43805.0,33.8121,33.8631,33.7683,33.8413,43805.0
2016-11-29 13:30:00,46.4,46.44,46.38,46.41,25864.0,33.8413,33.8704,33.8267,33.8486,25864.0
2016-11-29 14:00:00,46.42,46.66,46.4,46.44,34631.0,33.8558,34.0309,33.8413,33.8704,34631.0
2016-11-29 14:30:00,46.44,46.46,46.36,46.41,18058.0,33.8704,33.885,33.8121,33.8486,18058.0
2016-11-29 15:00:00,46.41,46.51,46.38,46.48,30715.0,33.8486,33.9215,33.8267,33.8996,30715.0
2016-11-29 15:30:00,46.47,46.48,46.34,46.35,146884.0,33.8923,33.8996,33.7975,33.8048,146884.0
2016-11-30 09:30:00,46.2,46.2,45.47,45.7,55283.0,33.6954,33.6954,33.163,33.3307,55283.0
2016-11-30 10:00:00,45.72,45.97,45.72,45.83,41306.0,33.3453,33.5276,33.3453,33.4255,41306.0
2016-11-30 10:30:00,45.83,46.06,45.83,45.9,24930.0,33.4255,33.5933,33.4255,33.4766,24930.0
2016-11-30 11:00:00,45.89,45.89,45.44,45.44,18817.0,33.4693,33.4693,33.1411,33.1411,18817.0
2016-11-30 11:30:00,45.44,45.47,45.25,45.42,30730.0,33.1411,33.163,33.0025,33.1265,30730.0
2016-11-30 12:00:00,45.41,45.44,45.22,45.24,17352.0,33.1192,33.1411,32.9806,32.9952,17352.0
2016-11-30 12:30:00,45.22,45.23,45.01,45.06,13246.0,32.9806,32.9879,32.8275,32.8639,13246.0
2016-11-30 13:00:00,45.08,45.14,45.04,45.07,12019.0,32.8785,32.9223,32.8494,32.8712,12019.0
2016-11-30 13:30:00,45.07,45.1,44.99,45.08,11805.0,32.8712,32.8931,32.8129,32.8785,11805.0
2016-11-30 14:00:00,45.07,45.08,44.96,45.0,18477.0,32.8712,32.8785,32.791,32.8202,18477.0
2016-11-30 14:30:00,44.99,45.28,44.97,45.26,47179.0,32.8129,33.0244,32.7983,33.0098,47179.0
2016-11-30 15:00:00,45.23,45.24,45.07,45.08,41739.0,32.9879,32.9952,32.8712,32.8785,41739.0
2016-11-30 15:30:00,45.08,45.11,44.78,44.8,195585.0,32.8785,32.9004,32.6597,32.6743,195585.0
2016-12-01 09:30:00,44.72,45.19,44.67,44.91,56346.0,32.616,32.9588,32.5795,32.7545,56346.0
2016-12-01 10:00:00,44.86,44.91,44.5,44.59,30021.0,32.7181,32.7545,32.4555,32.5212,30021.0
2016-12-01 10:30:00,44.61,44.79,44.61,44.76,36937.0,32.5357,32.667,32.5357,32.6451,36937.0
2016-12-01 11:00:00,44.74,44.82,44.62,44.7,28761.0,32.6306,32.6889,32.543,32.6014,28761.0
2016-12-01 11:30:00,44.69,44.73,44.48,44.5,23727.0,32.5941,32.6233,32.4409,32.4555,23727.0
2016-12-01 12:00:00,44.53,44.55,44.38,44.46,11350.0,32.4774,32.492,32.368,32.4263,11350.0
2016-12-01 12:30:00,44.43,44.44,44.27,44.34,17511.0,32.4045,32.4118,32.2878,32.3388,17511.0
2016-12-01 13:00:00,44.34,44.37,44.11,44.11,17995.0,32.3388,32.3607,32.1711,32.1711,17995.0
2016-12-01 13:30:00,44.12,44.29,44.1,44.23,21835.0,32.1784,32.3024,32.1638,32.2586,21835.0
2016-12-01 14:00:00,44.24,44.27,44.16,44.22,29337.0,32.2659,32.2878,32.2075,32.2513,29337.0
2016-12-01 14:30:00,44.22,44.37,44.22,44.32,14688.0,32.2513,32.3607,32.2513,32.3242,14688.0
2016-12-01 15:00:00,44.32,44.38,44.29,44.3,30420.0,32.3242,32.368,32.3024,32.3097,30420.0
2016-12-01 15:30:00,44.3,44.42,44.28,44.41,102035.0,32.3097,32.3972,32.2951,32.3899,102035.0
2016-12-02 09:30:00,44.86,45.26,44.85,45.07,31867.0,32.7181,33.0098,32.7108,32.8712,31867.0
2016-12-02 10:00:00,45.08,45.21,44.94,45.06,24231.0,32.8785,32.9734,32.7764,32.8639,24231.0
2016-12-02 10:30:00,45.05,45.07,44.81,44.83,53112.0,32.8567,32.8712,32.6816,32.6962,53112.0
2016-12-02 11:00:00,44.82,44.85,44.69,44.71,35012.0,32.6889,32.7108,32.5941,32.6087,35012.0
2016-12-02 11:30:00,44.71,44.79,44.64,44.77,21685.0,32.6087,32.667,32.5576,32.6524,21685.0
2016-12-02 12:00:00,44.76,44.76,44.7,44.71,10395.0,32.6451,32.6451,32.6014,32.6087,10395.0
2016-12-02 12:30:00,44.74,44.74,44.61,44.61,17033.0,32.6306,32.6306,32.5357,32.5357,17033.0
2016-12-02 13:00:00,44.64,44.66,44.55,44.6,13203.0,32.5576,32.5722,32.492,32.5285,13203.0
2016-12-02 13:30:00,44.6,44.64,44.49,44.5,10795.0,32.5285,32.5576,32.4482,32.4555,10795.0
2016-12-02 14:00:00,44.52,44.54,44.39,44.5,29485.0,32.4701,32.4847,32.3753,32.4555,29485.0
2016-12-02 14:30:00,44.49,44.5,44.4,44.4,19711.0,32.4482,32.4555,32.3826,32.3826,19711.0
2016-12-02 15:00:00,44.42,44.56,44.41,44.56,83498.0,32.3972,32.4993,32.3899,32.4993,83498.0
2016-12-02 15:30:00,44.56,44.73,44.54,44.59,139506.0,32.4993,32.6233,32.4847,32.5212,139506.0
2016-12-05 09:30:00,44.66,44.75,44.24,44.54,28469.0,32.5722,32.6379,32.2659,32.4847,28469.0
2016-12-05 10:00:00,44.55,44.56,44.29,44.4,47713.0,32.492,32.4993,32.3024,32.3826,47713.0
2016-12-05 10:30:00,44.39,44.46,44.15,44.2,54353.0,32.3753,32.4263,32.2003,32.2367,54353.0
2016-12-05 11:00:00,44.23,44.26,44.17,44.24,22349.0,32.2586,32.2805,32.2148,32.2659,22349.0
2016-12-05 11:30:00,44.22,44.26,43.97,44.02,41333.0,32.2513,32.2805,32.069,32.1054,41333.0
2016-12-05 12:00:00,44.02,44.04,43.95,43.99,25266.0,32.1054,32.12,32.0544,32.0836,25266.0
2016-12-05 12:30:00,43.99,44.02,43.97,44.0,37839.0,32.0836,32.1054,32.069,32.0909,37839.0
2016-12-05 13:00:00,44.0,44.21,43.99,44.15,87175.0,32.0909,32.244,32.0836,32.2003,87175.0
2016-12-05 13:30:00,44.15,44.31,44.15,44.29,18590.0,32.2003,32.3169,32.2003,32.3024,18590.0
2016-12-05 14:00:00,44.3,44.31,44.08,44.13,44298.0,32.3097,32.3169,32.1492,32.1857,44298.0
2016-12-05 14:30:00,44.14,44.16,43.94,44.12,52734.0,32.193,32.2075,32.0471,32.1784,52734.0
2016-12-05 15:00:00,44.12,44.3,44.1,44.27,60141.0,32.1784,32.3097,32.1638,32.2878,60141.0
2016-12-05 15:30:00,44.27,44.36,44.17,44.35,281185.0,32.2878,32.3534,32.2148,32.3461,281185.0
2016-12-06 09:30:00,44.45,44.72,44.36,44.36,44222.0,32.4191,32.616,32.3534,32.3534,44222.0
2016-12-06 10:00:00,44.34,44.5,44.22,44.42,55712.0,32.3388,32.4555,32.2513,32.3972,55712.0
2016-12-06 10:30:00,44.45,44.53,44.36,44.52,45923.0,32.4191,32.4774,32.3534,32.4701,45923.0
2016-12-06 11:00:00,44.53,44.54,44.44,44.46,32463.0,32.4774,32.4847,32.4118,32.4263,32463.0
2016-12-06 11:30:00,44.47,44.5,44.36,44.44,16800.0,32.4336,32.4555,32.3534,32.4118,16800.0
2016-12-06 12:00:00,44.44,44.47,44.3,44.32,15314.0,32.4118,32.4336,32.3097,32.3242,15314.0
2016-12-06 12:30:00,44.33,44.38,44.29,44.36,11668.0,32.3315,32.368,32.3024,32.3534,11668.0
2016-12-06 13:00:00,44.39,44.5,44.39,44.41,18830.0,32.3753,32.4555,32.3753,32.3899,18830.0
2016-12-06 13:30:00,44.4,44.44,44.37,44.38,60189.0,32.3826,32.4118,32.3607,32.368,60189.0
2016-12-06 14:00:00,44.38,44.44,44.37,44.42,22770.0,32.368,32.4118,32.3607,32.3972,22770.0
2016-12-06 14:30:00,44.41,44.44,44.37,44.39,31323.0,32.3899,32.4118,32.3607,32.3753,31323.0
2016-12-06 15:00:00,44.4,44.43,44.32,44.32,31346.0,32.3826,32.4045,32.3242,32.3242,31346.0
2016-12-06 15:30:00,44.32,44.37,44.29,44.35,153897.0,32.3242,32.3607,32.3024,32.3461,153897.0
2016-12-07 09:30:00,44.62,45.34,44.56,45.2,71493.0,32.543,33.0682,32.4993,32.9661,71493.0
2016-12-07 10:00:00,45.18,45.3,44.98,45.28,35620.0,32.9515,33.039,32.8056,33.0244,35620.0
2016-12-07 10:30:00,45.26,45.26,45.05,45.12,24563.0,33.0098,33.0098,32.8567,32.9077,24563.0
2016-12-07 11:00:00,45.09,45.11,44.91,44.92,27364.0,32.8858,32.9004,32.7545,32.7618,27364.0
2016-12-07 11:30:00,44.9,45.09,44.87,45.06,30073.0,32.7473,32.8858,32.7254,32.8639,30073.0
2016-12-07 12:00:00,45.04,45.05,44.94,45.01,12722.0,32.8494,32.8567,32.7764,32.8275,12722.0
2016-12-07 12:30:00,45.02,45.02,44.9,44.91,11448.0,32.8348,32.8348,32.7473,32.7545,11448.0
2016-12-07 13:00:00,44.92,44.99,44.84,44.98,13472.0,32.7618,32.8129,32.7035,32.8056,13472.0
2016-12-07 13:30:00,45.0,45.09,44.96,45.08,46435.0,32.8202,32.8858,32.791,32.8785,46435.0
2016-12-07 14:00:00,45.07,45.07,44.84,44.84,27155.0,32.8712,32.8712,32.7035,32.7035,27155.0
2016-12-07 14:30:00,44.86,44.97,44.85,44.95,17928.0,32.7181,32.7983,32.7108,32.7837,17928.0
2016-12-07 15:00:00,44.94,45.01,44.89,44.98,62977.0,32.7764,32.8275,32.74,32.8056,62977.0
2016-12-07 15:30:00,44.98,45.02,44.9,44.95,174298.0,32.8056,32.8348,32.7473,32.7837,174298.0
2016-12-08 09:30:00,44.66,44.91,44.32,44.67,46199.0,32.5722,32.7545,32.3242,32.5795,46199.0
2016-12-08 10:00:00,44.67,45.13,44.67,44.86,73525.0,32.5795,32.915,32.5795,32.7181,73525.0
2016-12-08 10:30:00,44.83,44.95,44.75,44.76,18170.0,32.6962,32.7837,32.6379,32.6451,18170.0
2016-12-08 11:00:00,44.75,45.04,44.73,44.96,43997.0,32.6379,32.8494,32.6233,32.791,43997.0
2016-12-08 11:30:00,44.97,44.99,44.89,44.93,18779.0,32.7983,32.8129,32.74,32.7691,18779.0
2016-12-08 12:00:00,44.94,45.15,44.94,45.11,46147.0,32.7764,32.9296,32.7764,32.9004,46147.0
2016-12-08 12:30:00,45.14,45.24,44.94,45.24,39860.0,32.9223,32.9952,32.7764,32.9952,39860.0
2016-12-08 13:00:00,45.22,45.24,44.92,45.02,187530.0,32.9806,32.9952,32.7618,32.8348,187530.0
2016-12-08 13:30:00,45.02,45.43,44.95,45.39,101862.0,32.8348,33.1338,32.7837,33.1046,101862.0
2016-12-08 14:00:00,45.39,45.49,45.36,45.4,26291.0,33.1046,33.1776,33.0828,33.1119,26291.0
2016-12-08 14:30:00,45.4,45.45,45.35,45.36,33763.0,33.1119,33.1484,33.0755,33.0828,33763.0
2016-12-08 15:00:00,45.36,45.45,45.35,45.35,37855.0,33.0828,33.1484,33.0755,33.0755,37855.0
2016-12-08 15:30:00,45.35,45.42,45.19,45.23,291965.0,33.0755,33.1265,32.9588,32.9879,291965.0
2016-12-09 09:30:00,45.24,45.54,45.04,45.48,155926.0,32.9952,33.214,32.8494,33.1703,155926.0
2016-12-09 10:00:00,45.44,45.8,45.1,45.27,69911.0,33.1411,33.4037,32.8931,33.0171,69911.0
2016-12-09 10:30:00,45.29,45.39,45.21,45.29,13446.0,33.0317,33.1046,32.9734,33.0317,13446.0
2016-12-09 11:00:00,45.28,45.28,45.08,45.08,22404.0,33.0244,33.0244,32.8785,32.8785,22404.0
2016-12-09 11:30:00,45.08,45.08,44.98,45.03,24686.0,32.8785,32.8785,32.8056,32.8421,24686.0
2016-12-09 12:00:00,45.03,45.03,44.87,44.9,20062.0,32.8421,32.8421,32.7254,32.7473,20062.0
2016-12-09 12:30:00,44.89,44.92,44.77,44.81,17856.0,32.74,32.7618,32.6524,32.6816,17856.0
2016-12-09 13:00:00,44.81,44.81,44.54,44.57,50297.0,32.6816,32.6816,32.4847,32.5066,50297.0
2016-12-09 13:30:00,44.57,44.68,44.56,44.62,24533.0,32.5066,32.5868,32.4993,32.543,24533.0
2016-12-09 14:00:00,44.62,44.68,44.53,44.53,16071.0,32.543,32.5868,32.4774,32.4774,16071.0
2016-12-09 14:30:00,44.53,44.62,44.51,44.54,22089.0,32.4774,32.543,32.4628,32.4847,22089.0
2016-12-09 15:00:00,44.54,44.69,44.54,44.61,41663.0,32.4847,32.5941,32.4847,32.5357,41663.0
2016-12-09 15:30:00,44.61,44.67,44.55,44.62,175876.0,32.5357,32.5795,32.492,32.543,175876.0
2016-12-12 09:30:00,44.27,44.8,44.23,44.8,36183.0,32.2878,32.6743,32.2586,32.6743,36183.0
2016-12-12 10:00:00,44.84,44.94,44.78,44.9,43260.0,32.7035,32.7764,32.6597,32.7473,43260.0
2016-12-12 10:30:00,44.91,44.94,44.76,44.88,29616.0,32.7545,32.7764,32.6451,32.7327,29616.0
2016-12-12 11:00:00,44.87,45.07,44.77,45.05,37310.0,32.7254,32.8712,32.6524,32.8567,37310.0
2016-12-12 11:30:00,45.03,45.11,44.95,45.01,39714.0,32.8421,32.9004,32.7837,32.8275,39714.0
2016-12-12 12:00:00,45.0,45.02,44.92,44.99,14416.0,32.8202,32.8348,32.7618,32.8129,14416.0
2016-12-12 12:30:00,44.99,44.99,44.81,44.82,14735.0,32.8129,32.8129,32.6816,32.6889,14735.0
2016-12-12 13:00:00,44.82,44.83,44.7,44.71,12057.0,32.6889,32.6962,32.6014,32.6087,12057.0
2016-12-12 13:30:00,44.71,44.73,44.63,44.7,13956.0,32.6087,32.6233,32.5503,32.6014,13956.0
2016-12-12 14:00:00,44.71,44.74,44.66,44.68,19319.0,32.6087,32.6306,32.5722,32.5868,19319.0
2016-12-12 14:30:00,44.68,44.72,44.55,44.62,48796.0,32.5868,32.616,32.492,32.543,48796.0
2016-12-12 15:00:00,44.6,44.81,44.59,44.79,35130.0,32.5285,32.6816,32.5212,32.667,35130.0
2016-12-12 15:30:00,44.78,44.84,44.72,44.77,148450.0,32.6597,32.7035,32.616,32.6524,148450.0
2016-12-13 09:30:00,44.83,45.2,44.56,45.19,39136.0,32.8677,33.139,32.6698,33.1317,39136.0
2016-12-13 10:00:00,45.24,45.25,44.88,44.96,23809.0,33.1683,33.1757,32.9044,32.963,23809.0
2016-12-13 10:30:00,45.01,45.18,45.0,45.18,22100.0,32.9997,33.1243,32.9924,33.1243,22100.0
2016-12-13 11:00:00,45.16,45.21,45.06,45.19,9486.0,33.1097,33.1463,33.0364,33.1317,9486.0
2016-12-13 11:30:00,45.17,45.21,45.01,45.21,13381.0,33.117,33.1463,32.9997,33.1463,13381.0
2016-12-13 12:00:00,45.21,45.25,45.09,45.16,15178.0,33.1463,33.1757,33.0584,33.1097,15178.0
2016-12-13 12:30:00,45.19,45.23,45.08,45.13,23337.0,33.1317,33.161,33.051,33.0877,23337.0
2016-12-13 13:00:00,45.1,45.26,45.1,45.23,9255.0,33.0657,33.183,33.0657,33.161,9255.0
2016-12-13 13:30:00,45.25,45.28,45.16,45.24,10609.0,33.1757,33.1977,33.1097,33.1683,10609.0
2016-12-13 14:00:00,45.25,45.25,45.06,45.07,28543.0,33.1757,33.1757,33.0364,33.0437,28543.0
2016-12-13 14:30:00,45.07,45.23,45.07,45.22,28195.0,33.0437,33.161,33.0437,33.1537,28195.0
2016-12-13 15:00:00,45.22,45.32,45.16,45.32,45649.0,33.1537,33.227,33.1097,33.227,45649.0
2016-12-13 15:30:00,45.31,45.34,45.23,45.27,103215.0,33.2197,33.2416,33.161,33.1903,103215.0
2016-12-14 09:30:00,45.43,45.69,44.89,44.94,29648.0,33.3076,33.4983,32.9117,32.9484,29648.0
2016-12-14 10:00:00,44.92,44.95,44.49,44.67,36490.0,32.9337,32.9557,32.6185,32.7504,36490.0
2016-12-14 10:30:00,44.67,45.23,44.67,44.98,46956.0,32.7504,33.161,32.7504,32.9777,46956.0
2016-12-14 11:00:00,44.95,45.1,44.85,45.01,19050.0,32.9557,33.0657,32.8824,32.9997,19050.0
2016-12-14 11:30:00,44.98,45.06,44.93,44.98,15810.0,32.9777,33.0364,32.9411,32.9777,15810.0
2016-12-14 12:00:00,45.0,45.03,44.89,44.96,16145.0,32.9924,33.0144,32.9117,32.963,16145.0
2016-12-14 12:30:00,44.97,45.04,44.95,45.04,15682.0,32.9704,33.0217,32.9557,33.0217,15682.0
2016-12-14 13:00:00,45.05,45.13,45.03,45.11,17671.0,33.029,33.0877,33.0144,33.073,17671.0
2016-12-14 13:30:00,45.1,45.18,45.0,45.17,24344.0,33.0657,33.1243,32.9924,33.117,24344.0
2016-12-14 14:00:00,45.14,45.14,44.34,44.41,34426.0,33.095,33.095,32.5085,32.5598,34426.0
2016-12-14 14:30:00,44.41,44.56,44.29,44.29,23476.0,32.5598,32.6698,32.4718,32.4718,23476.0
2016-12-14 15:00:00,44.26,44.33,44.13,44.18,38467.0,32.4498,32.5012,32.3545,32.3912,38467.0
2016-12-14 15:30:00,44.18,44.46,44.1,44.13,146072.0,32.3912,32.5965,32.3325,32.3545,146072.0
2016-12-15 09:30:00,44.06,44.23,43.92,44.23,29890.0,32.3032,32.4278,32.2006,32.4278,29890.0
2016-12-15 10:00:00,44.26,44.65,44.25,44.59,11831.0,32.4498,32.7358,32.4425,32.6918,11831.0
2016-12-15 10:30:00,44.61,44.7,44.56,44.69,13935.0,32.7064,32.7724,32.6698,32.7651,13935.0
2016-12-15 11:00:00,44.69,44.7,44.45,44.47,11461.0,32.7651,32.7724,32.5891,32.6038,11461.0
2016-12-15 11:30:00,44.5,44.54,44.41,44.52,13508.0,32.6258,32.6551,32.5598,32.6405,13508.0
2016-12-15 12:00:00,44.53,44.69,44.51,44.68,14827.0,32.6478,32.7651,32.6331,32.7578,14827.0
2016-12-15 12:30:00,44.67,44.68,44.59,44.64,10019.0,32.7504,32.7578,32.6918,32.7284,10019.0
2016-12-15 13:00:00,44.65,44.8,44.64,44.78,10654.0,32.7358,32.8457,32.7284,32.8311,10654.0
2016-12-15 13:30:00,44.79,44.79,44.65,44.69,14188.0,32.8384,32.8384,32.7358,32.7651,14188.0
2016-12-15 14:00:00,44.69,44.83,44.69,44.79,38880.0,32.7651,32.8677,32.7651,32.8384,38880.0
2016-12-15 14:30:00,44.79,44.88,44.79,44.83,17281.0,32.8384,32.9044,32.8384,32.8677,17281.0
2016-12-15 15:00:00,44.82,44.83,44.71,44.71,24292.0,32.8604,32.8677,32.7798,32.7798,24292.0
2016-12-15 15:30:00,44.73,44.89,44.72,44.86,94137.0,32.7944,32.9117,32.7871,32.8897,94137.0
2016-12-16 09:30:00,44.9,45.34,44.82,45.13,242077.0,32.9191,33.2416,32.8604,33.0877,242077.0
2016-12-16 10:00:00,45.11,45.26,45.1,45.1,11244.0,33.073,33.183,33.0657,33.0657,11244.0
2016-12-16 10:30:00,45.1,45.29,45.06,45.15,13324.0,33.0657,33.205,33.0364,33.1023,13324.0
2016-12-16 11:00:00,45.17,45.27,45.1,45.25,18687.0,33.117,33.1903,33.0657,33.1757,18687.0
2016-12-16 11:30:00,45.28,45.47,45.28,45.43,13692.0,33.1977,33.337,33.1977,33.3076,13692.0
2016-12-16 12:00:00,45.38,45.44,45.31,45.4,9172.0,33.271,33.315,33.2197,33.2856,9172.0
2016-12-16 12:30:00,45.38,45.44,45.31,45.38,10345.0,33.271,33.315,33.2197,33.271,10345.0
2016-12-16 13:00:00,45.33,45.36,45.28,45.31,9284.0,33.2343,33.2563,33.1977,33.2197,9284.0
2016-12-16 13:30:00,45.28,45.33,45.19,45.28,9080.0,33.1977,33.2343,33.1317,33.1977,9080.0
2016-12-16 14:00:00,45.26,45.32,45.23,45.28,19060.0,33.183,33.227,33.161,33.1977,19060.0
2016-12-16 14:30:00,45.29,45.36,45.22,45.3,12079.0,33.205,33.2563,33.1537,33.2123,12079.0
2016-12-16 15:00:00,45.32,45.32,45.1,45.1,25788.0,33.227,33.227,33.0657,33.0657,25788.0
2016-12-16 15:30:00,45.12,45.23,44.91,45.17,250501.0,33.0804,33.161,32.9264,33.117,250501.0
2016-12-19 09:30:00,45.45,45.59,45.15,45.41,21653.0,33.3223,33.4249,33.1023,33.293,21653.0
2016-12-19 10:00:00,45.39,45.39,45.09,45.24,37785.0,33.2783,33.2783,33.0584,33.1683,37785.0
2016-12-19 10:30:00,45.14,45.37,45.07,45.2,24758.0,33.095,33.2636,33.0437,33.139,24758.0
2016-12-19 11:00:00,45.21,45.26,45.12,45.25,27247.0,33.1463,33.183,33.0804,33.1757,27247.0
2016-12-19 11:30:00,45.21,45.22,45.13,45.22,26301.0,33.1463,33.1537,33.0877,33.1537,26301.0
2016-12-19 12:00:00,45.21,45.29,45.18,45.23,11704.0,33.1463,33.205,33.1243,33.161,11704.0
2016-12-19 12:30:00,45.24,45.3,45.17,45.21,12216.0,33.1683,33.2123,33.117,33.1463,12216.0
2016-12-19 13:00:00,45.23,45.23,45.16,45.19,16010.0,33.161,33.161,33.1097,33.1317,16010.0
2016-12-19 13:30:00,45.16,45.16,45.05,45.12,15354.0,33.1097,33.1097,33.029,33.0804,15354.0
2016-12-19 14:00:00,45.13,45.18,45.02,45.13,69544.0,33.0877,33.1243,33.007,33.0877,69544.0
2016-12-19 14:30:00,45.16,45.18,45.03,45.05,19034.0,33.1097,33.1243,33.0144,33.029,19034.0
2016-12-19 15:00:00,45.04,45.04,44.9,44.97,43668.0,33.0217,33.0217,32.9191,32.9704,43668.0
2016-12-19 15:30:00,44.97,45.13,44.96,45.12,110706.0,32.9704,33.0877,32.963,33.0804,110706.0
2016-12-20 09:30:00,44.99,45.25,44.96,44.96,25804.0,32.985,33.1757,32.963,32.963,25804.0
2016-12-20 10:00:00,45.05,45.1,44.99,45.1,20011.0,33.029,33.0657,32.985,33.0657,20011.0
2016-12-20 10:30:00,45.09,45.29,45.05,45.28,21175.0,33.0584,33.205,33.029,33.1977,21175.0
2016-12-20 11:00:00,45.3,45.34,45.17,45.27,23529.0,33.2123,33.2416,33.117,33.1903,23529.0
2016-12-20 11:30:00,45.25,45.27,45.06,45.1,29991.0,33.1757,33.1903,33.0364,33.0657,29991.0
2016-12-20 12:00:00,45.12,45.18,45.09,45.17,19510.0,33.0804,33.1243,33.0584,33.117,19510.0
2016-12-20 12:30:00,45.15,45.25,45.11,45.24,24533.0,33.1023,33.1757,33.073,33.1683,24533.0
2016-12-20 13:00:00,45.26,45.27,45.2,45.22,13031.0,33.183,33.1903,33.139,33.1537,13031.0
2016-12-20 13:30:00,45.23,45.32,45.17,45.3,15556.0,33.161,33.227,33.117,33.2123,15556.0
2016-12-20 14:00:00,45.31,45.32,45.12,45.16,18894.0,33.2197,33.227,33.0804,33.1097,18894.0
2016-12-20 14:30:00,45.15,45.2,45.11,45.14,21932.0,33.1023,33.139,33.073,33.095,21932.0
2016-12-20 15:00:00,45.13,45.13,45.0,45.06,27889.0,33.0877,33.0877,32.9924,33.0364,27889.0
2016-12-20 15:30:00,45.07,45.16,45.04,45.14,84249.0,33.0437,33.1097,33.0217,33.095,84249.0
2016-12-21 09:30:00,45.12,45.47,44.95,45.36,10812.0,33.0804,33.337,32.9557,33.2563,10812.0
2016-12-21 10:00:00,45.36,45.59,45.3,45.55,30697.0,33.2563,33.4249,33.2123,33.3956,30697.0
2016-12-21 10:30:00,45.55,45.55,45.36,45.42,39255.0,33.3956,33.3956,33.2563,33.3003,39255.0
2016-12-21 11:00:00,45.42,45.56,45.38,45.55,15478.0,33.3003,33.4029,33.271,33.3956,15478.0
2016-12-21 11:30:00,45.55,45.68,45.54,45.64,21754.0,33.3956,33.4909,33.3883,33.4616,21754.0
2016-12-21 12:00:00,45.63,45.65,45.59,45.61,14931.0,33.4543,33.4689,33.4249,33.4396,14931.0
2016-12-21 12:30:00,45.61,45.61,45.49,45.54,15244.0,33.4396,33.4396,33.3516,33.3883,15244.0
2016-12-21 13:00:00,45.55,45.59,45.45,45.46,27787.0,33.3956,33.4249,33.3223,33.3296,27787.0
2016-12-21 13:30:00,45.47,45.51,45.42,45.44,20074.0,33.337,33.3663,33.3003,33.315,20074.0
2016-12-21 14:00:00,45.45,45.48,45.37,45.4,17695.0,33.3223,33.3443,33.2636,33.2856,17695.0
2016-12-21 14:30:00,45.41,45.53,45.41,45.5,24251.0,33.293,33.381,33.293,33.359,24251.0
2016-12-21 15:00:00,45.5,45.51,45.37,45.39,30556.0,33.359,33.3663,33.2636,33.2783,30556.0
2016-12-21 15:30:00,45.39,45.39,45.22,45.24,89960.0,33.2783,33.2783,33.1537,33.1683,89960.0
2016-12-22 09:30:00,45.37,45.68,45.2,45.39,24449.0,33.2636,33.4909,33.139,33.2783,24449.0
2016-12-22 10:00:00,45.43,45.5,45.31,45.44,16587.0,33.3076,33.359,33.2197,33.315,16587.0
2016-12-22 10:30:00,45.45,45.47,45.32,45.34,19564.0,33.3223,33.337,33.227,33.2416,19564.0
2016-12-22 11:00:00,45.34,45.38,45.3,45.38,17278.0,33.2416,33.271,33.2123,33.271,17278.0
2016-12-22 11:30:00,45.35,45.46,45.34,45.4,9504.0,33.249,33.3296,33.2416,33.2856,9504.0
2016-12-22 12:00:00,45.41,45.51,45.39,45.45,11727.0,33.293,33.3663,33.2783,33.3223,11727.0
2016-12-22 12:30:00,45.46,45.6,45.45,45.51,6460.0,33.3296,33.4323,33.3223,33.3663,6460.0
2016-12-22 13:00:00,45.52,45.54,45.41,45.43,12578.0,33.3736,33.3883,33.293,33.3076,12578.0
2016-12-22 13:30:00,45.42,45.57,45.4,45.47,14522.0,33.3003,33.4103,33.2856,33.337,14522.0
2016-12-22 14:00:00,45.46,45.52,45.45,45.52,7869.0,33.3296,33.3736,33.3223,33.3736,7869.0
2016-12-22 14:30:00,45.54,45.59,45.48,45.57,16106.0,33.3883,33.4249,33.3443,33.4103,16106.0
2016-12-22 15:00:00,45.58,45.64,45.52,45.6,17365.0,33.4176,33.4616,33.3736,33.4323,17365.0
2016-12-22 15:30:00,45.61,45.63,45.47,45.54,89020.0,33.4396,33.4543,33.337,33.3883,89020.0
2016-12-23 09:30:00,45.77,45.93,45.68,45.85,26833.0,33.5569,33.6742,33.4909,33.6156,26833.0
2016-12-23 10:00:00,45.86,46.06,45.8,45.9,20385.0,33.6229,33.7695,33.5789,33.6522,20385.0
2016-12-23 10:30:00,45.89,46.0,45.85,45.95,10329.0,33.6449,33.7255,33.6156,33.6889,10329.0
2016-12-23 11:00:00,45.94,46.06,45.92,46.03,18056.0,33.6815,33.7695,33.6669,33.7475,18056.0
2016-12-23 11:30:00,46.06,46.15,46.05,46.12,14274.0,33.7695,33.8355,33.7622,33.8135,14274.0
2016-12-23 12:00:00,46.11,46.13,45.96,46.04,18371.0,33.8062,33.8208,33.6962,33.7549,18371.0
2016-12-23 12:30:00,46.04,46.1,45.95,45.97,10824.0,33.7549,33.7989,33.6889,33.7035,10824.0
2016-12-23 13:00:00,45.96,45.96,45.85,45.91,8668.0,33.6962,33.6962,33.6156,33.6596,8668.0
2016-12-23 13:30:00,45.91,45.91,45.84,45.9,7600.0,33.6596,33.6596,33.6082,33.6522,7600.0
2016-12-23 14:00:00,45.88,45.9,45.73,45.75,12936.0,33.6376,33.6522,33.5276,33.5422,12936.0
2016-12-23 14:30:00,45.75,45.81,45.74,45.79,8109.0,33.5422,33.5862,33.5349,33.5716,8109.0
2016-12-23 15:00:00,45.8,45.84,45.8,45.8,16994.0,33.5789,33.6082,33.5789,33.5789,16994.0
2016-12-23 15:30:00,45.8,45.85,45.73,45.8,53003.0,33.5789,33.6156,33.5276,33.5789,53003.0
2016-12-27 09:30:00,45.6,45.82,45.55,45.67,9192.0,33.4323,33.5936,33.3956,33.4836,9192.0
2016-12-27 10:00:00,45.76,45.83,45.65,45.76,10039.0,33.5496,33.6009,33.4689,33.5496,10039.0
2016-12-27 10:30:00,45.71,45.8,45.56,45.61,8538.0,33.5129,33.5789,33.4029,33.4396,8538.0
2016-12-27 11:00:00,45.63,45.73,45.62,45.73,12390.0,33.4543,33.5276,33.4469,33.5276,12390.0
2016-12-27 11:30:00,45.74,45.81,45.69,45.69,16862.0,33.5349,33.5862,33.4983,33.4983,16862.0
2016-12-27 12:00:00,45.69,45.77,45.66,45.73,10647.0,33.4983,33.5569,33.4763,33.5276,10647.0
2016-12-27 12:30:00,45.74,45.82,45.74,45.8,5106.0,33.5349,33.5936,33.5349,33.5789,5106.0
2016-12-27 13:00:00,45.81,45.89,45.79,45.83,5072.0,33.5862,33.6449,33.5716,33.6009,5072.0
2016-12-27 13:30:00,45.86,45.92,45.85,45.88,7827.0,33.6229,33.6669,33.6156,33.6376,7827.0
2016-12-27 14:00:00,45.89,46.04,45.89,46.03,7517.0,33.6449,33.7549,33.6449,33.7475,7517.0
2016-12-27 14:30:00,46.04,46.05,45.96,45.97,6009.0,33.7549,33.7622,33.6962,33.7035,6009.0
2016-12-27 15:00:00,45.97,46.01,45.93,45.94,7294.0,33.7035,33.7329,33.6742,33.6815,7294.0
2016-12-27 15:30:00,45.93,45.93,45.85,45.88,54613.0,33.6742,33.6742,33.6156,33.6376,54613.0
2016-12-28 09:30:00,45.98,46.45,45.98,46.39,49782.0,33.7109,34.0555,33.7109,34.0115,49782.0
2016-12-28 10:00:00,46.37,46.45,46.25,46.35,36404.0,33.9968,34.0555,33.9088,33.9821,36404.0
2016-12-28 10:30:00,46.35,46.45,46.31,46.38,28418.0,33.9821,34.0555,33.9528,34.0041,28418.0
2016-12-28 11:00:00,46.37,46.41,46.18,46.35,34439.0,33.9968,34.0261,33.8575,33.9821,34439.0
2016-12-28 11:30:00,46.33,46.46,46.27,46.36,28251.0,33.9675,34.0628,33.9235,33.9895,28251.0
2016-12-28 12:00:00,46.36,46.36,46.14,46.26,24996.0,33.9895,33.9895,33.8282,33.9162,24996.0
2016-12-28 12:30:00,46.26,46.26,46.06,46.19,21739.0,33.9162,33.9162,33.7695,33.8648,21739.0
2016-12-28 13:00:00,46.18,46.22,46.11,46.17,24268.0,33.8575,33.8868,33.8062,33.8502,24268.0
2016-12-28 13:30:00,46.16,46.18,46.05,46.13,20407.0,33.8428,33.8575,33.7622,33.8208,20407.0
2016-12-28 14:00:00,46.12,46.13,45.98,46.0,20378.0,33.8135,33.8208,33.7109,33.7255,20378.0
2016-12-28 14:30:00,46.01,46.12,46.01,46.06,27393.0,33.7329,33.8135,33.7329,33.7695,27393.0
2016-12-28 15:00:00,46.05,46.06,45.96,45.97,38451.0,33.7622,33.7695,33.6962,33.7035,38451.0
2016-12-28 15:30:00,45.96,45.98,45.9,45.97,104842.0,33.6962,33.7109,33.6522,33.7035,104842.0
2016-12-29 09:30:00,46.18,46.33,45.88,46.09,17021.0,33.8575,33.9675,33.6376,33.7915,17021.0
2016-12-29 10:00:00,46.11,46.17,45.96,45.98,17223.0,33.8062,33.8502,33.6962,33.7109,17223.0
2016-12-29 10:30:00,46.0,46.25,45.96,46.18,16350.0,33.7255,33.9088,33.6962,33.8575,16350.0
2016-12-29 11:00:00,46.2,46.23,46.11,46.22,16173.0,33.8722,33.8942,33.8062,33.8868,16173.0
2016-12-29 11:30:00,46.25,46.31,46.23,46.26,12212.0,33.9088,33.9528,33.8942,33.9162,12212.0
2016-12-29 12:00:00,46.27,46.38,46.26,46.36,13618.0,33.9235,34.0041,33.9162,33.9895,13618.0
2016-12-29 12:30:00,46.37,46.37,46.25,46.34,16001.0,33.9968,33.9968,33.9088,33.9748,16001.0
2016-12-29 13:00:00,46.35,46.43,46.34,46.38,14087.0,33.9821,34.0408,33.9748,34.0041,14087.0
2016-12-29 13:30:00,46.38,46.48,46.36,46.48,14371.0,34.0041,34.0775,33.9895,34.0775,14371.0
2016-12-29 14:00:00,46.46,46.48,46.38,46.42,14739.0,34.0628,34.0775,34.0041,34.0335,14739.0
2016-12-29 14:30:00,46.43,46.53,46.39,46.5,22297.0,34.0408,34.1141,34.0115,34.0921,22297.0
2016-12-29 15:00:00,46.51,46.55,46.45,46.51,42829.0,34.0995,34.1288,34.0555,34.0995,42829.0
2016-12-29 15:30:00,46.51,46.62,46.44,46.49,117819.0,34.0995,34.1801,34.0481,34.0848,117819.0
2016-12-30 09:30:00,46.47,46.54,46.13,46.39,19011.0,34.0701,34.1214,33.8208,34.0115,19011.0
2016-12-30 10:00:00,46.41,46.45,46.04,46.19,15161.0,34.0261,34.0555,33.7549,33.8648,15161.0
2016-12-30 10:30:00,46.27,46.39,46.23,46.27,10854.0,33.9235,34.0115,33.8942,33.9235,10854.0
2016-12-30 11:00:00,46.26,46.35,46.17,46.26,57278.0,33.9162,33.9821,33.8502,33.9162,57278.0
2016-12-30 11:30:00,46.26,46.43,46.25,46.36,21594.0,33.9162,34.0408,33.9088,33.9895,21594.0
2016-12-30 12:00:00,46.34,46.36,46.24,46.34,14706.0,33.9748,33.9895,33.9015,33.9748,14706.0
2016-12-30 12:30:00,46.33,46.36,46.24,46.31,19471.0,33.9675,33.9895,33.9015,33.9528,19471.0
2016-12-30 13:00:00,46.31,46.45,46.28,46.43,20349.0,33.9528,34.0555,33.9308,34.0408,20349.0
2016-12-30 13:30:00,46.41,46.46,46.33,46.42,25829.0,34.0261,34.0628,33.9675,34.0335,25829.0
2016-12-30 14:00:00,46.41,46.44,46.33,46.34,29137.0,34.0261,34.0481,33.9675,33.9748,29137.0
2016-12-30 14:30:00,46.36,46.42,46.3,46.4,52065.0,33.9895,34.0335,33.9455,34.0188,52065.0
2016-12-30 15:00:00,46.4,46.41,46.24,46.31,75777.0,34.0188,34.0261,33.9015,33.9528,75777.0
2016-12-30 15:30:00,46.3,46.33,45.95,46.08,191187.0,33.9455,33.9675,33.6889,33.7842,191187.0
2017-01-03 09:30:00,46.15,46.2,45.9,46.05,54846.0,33.8355,33.8722,33.6522,33.7622,54846.0
2017-01-03 10:00:00,46.03,46.15,45.83,45.94,36291.0,33.7475,33.8355,33.6009,33.6815,36291.0
2017-01-03 10:30:00,45.92,45.97,45.71,45.71,29466.0,33.6669,33.7035,33.5129,33.5129,29466.0
2017-01-03 11:00:00,45.72,45.82,45.62,45.69,31140.0,33.5203,33.5936,33.4469,33.4983,31140.0
2017-01-03 11:30:00,45.71,45.89,45.67,45.81,27464.0,33.5129,33.6449,33.4836,33.5862,27464.0
2017-01-03 12:00:00,45.82,45.88,45.75,45.84,18375.0,33.5936,33.6376,33.5422,33.6082,18375.0
2017-01-03 12:30:00,45.84,45.98,45.83,45.93,23207.0,33.6082,33.7109,33.6009,33.6742,23207.0
2017-01-03 13:00:00,45.94,45.98,45.83,45.85,20551.0,33.6815,33.7109,33.6009,33.6156,20551.0
2017-01-03 13:30:00,45.83,45.84,45.64,45.67,19798.0,33.6009,33.6082,33.4616,33.4836,19798.0
2017-01-03 14:00:00,45.67,45.81,45.67,45.8,22043.0,33.4836,33.5862,33.4836,33.5789,22043.0
2017-01-03 14:30:00,45.79,45.79,45.68,45.71,31601.0,33.5716,33.5716,33.4909,33.5129,31601.0
2017-01-03 15:00:00,45.71,45.8,45.68,45.74,32941.0,33.5129,33.5789,33.4909,33.5349,32941.0
2017-01-03 15:30:00,45.73,45.85,45.68,45.82,150205.0,33.5276,33.6156,33.4909,33.5936,150205.0
2017-01-04 09:30:00,45.88,46.28,45.78,46.28,67370.0,33.6376,33.9308,33.5642,33.9308,67370.0
2017-01-04 10:00:00,46.29,46.75,46.29,46.68,50090.0,33.9382,34.2754,33.9382,34.2241,50090.0
2017-01-04 10:30:00,46.7,46.8,46.61,46.74,44770.0,34.2388,34.3121,34.1728,34.2681,44770.0
2017-01-04 11:00:00,46.75,46.87,46.65,46.7,40371.0,34.2754,34.3634,34.2021,34.2388,40371.0
2017-01-04 11:30:00,46.68,46.8,46.55,46.61,37202.0,34.2241,34.3121,34.1288,34.1728,37202.0
2017-01-04 12:00:00,46.62,46.67,46.56,46.6,26550.0,34.1801,34.2168,34.1361,34.1654,26550.0
2017-01-04 12:30:00,46.59,46.59,46.44,46.45,29348.0,34.1581,34.1581,34.0481,34.0555,29348.0
2017-01-04 13:00:00,46.43,46.43,46.27,46.33,32520.0,34.0408,34.0408,33.9235,33.9675,32520.0
2017-01-04 13:30:00,46.34,46.36,46.24,46.31,24707.0,33.9748,33.9895,33.9015,33.9528,24707.0
2017-01-04 14:00:00,46.31,46.42,46.31,46.39,35946.0,33.9528,34.0335,33.9528,34.0115,35946.0
2017-01-04 14:30:00,46.38,46.4,46.21,46.27,48556.0,34.0041,34.0188,33.8795,33.9235,48556.0
2017-01-04 15:00:00,46.27,46.34,46.23,46.33,57083.0,33.9235,33.9748,33.8942,33.9675,57083.0
2017-01-04 15:30:00,46.32,46.38,46.23,46.3,222078.0,33.9602,34.0041,33.8942,33.9455,222078.0
2017-01-05 09:30:00,46.3,46.51,46.13,46.43,40008.0,33.9455,34.0995,33.8208,34.0408,40008.0
2017-01-05 10:00:00,46.4,46.49,46.22,46.38,29689.0,34.0188,34.0848,33.8868,34.0041,29689.0
2017-01-05 10:30:00,46.4,46.48,46.31,46.4,28789.0,34.0188,34.0775,33.9528,34.0188,28789.0
2017-01-05 11:00:00,46.43,46.48,46.38,46.38,31205.0,34.0408,34.0775,34.0041,34.0041,31205.0
2017-01-05 11:30:00,46.37,46.41,46.29,46.33,28838.0,33.9968,34.0261,33.9382,33.9675,28838.0
2017-01-05 12:00:00,46.32,46.46,46.32,46.39,18973.0,33.9602,34.0628,33.9602,34.0115,18973.0
2017-01-05 12:30:00,46.38,46.38,46.27,46.31,21784.0,34.0041,34.0041,33.9235,33.9528,21784.0
2017-01-05 13:00:00,46.31,46.33,46.23,46.28,21980.0,33.9528,33.9675,33.8942,33.9308,21980.0
2017-01-05 13:30:00,46.28,46.32,46.22,46.32,23829.0,33.9308,33.9602,33.8868,33.9602,23829.0
2017-01-05 14:00:00,46.3,46.4,46.23,46.38,43587.0,33.9455,34.0188,33.8942,34.0041,43587.0
2017-01-05 14:30:00,46.39,46.5,46.37,46.47,30119.0,34.0115,34.0921,33.9968,34.0701,30119.0
2017-01-05 15:00:00,46.47,46.51,46.4,46.41,63001.0,34.0701,34.0995,34.0188,34.0261,63001.0
2017-01-05 15:30:00,46.41,46.55,46.4,46.48,156478.0,34.0261,34.1288,34.0188,34.0775,156478.0
2017-01-06 09:30:00,46.4,46.74,46.4,46.74,31347.0,34.0188,34.2681,34.0188,34.2681,31347.0
2017-01-06 10:00:00,46.73,46.81,46.62,46.81,36323.0,34.2607,34.3194,34.1801,34.3194,36323.0
2017-01-06 10:30:00,46.81,46.9,46.73,46.84,40646.0,34.3194,34.3854,34.2607,34.3414,40646.0
2017-01-06 11:00:00,46.81,46.83,46.65,46.69,35283.0,34.3194,34.3341,34.2021,34.2314,35283.0
2017-01-06 11:30:00,46.7,46.9,46.69,46.88,23288.0,34.2388,34.3854,34.2314,34.3707,23288.0
2017-01-06 12:00:00,46.88,47.04,46.84,47.03,35258.0,34.3707,34.488,34.3414,34.4807,35258.0
2017-01-06 12:30:00,47.03,47.09,46.94,46.96,16018.0,34.4807,34.5247,34.4147,34.4294,16018.0
2017-01-06 13:00:00,46.96,46.96,46.85,46.85,25742.0,34.4294,34.4294,34.3487,34.3487,25742.0
2017-01-06 13:30:00,46.85,46.94,46.8,46.85,23100.0,34.3487,34.4147,34.3121,34.3487,23100.0
2017-01-06 14:00:00,46.85,46.95,46.83,46.9,34706.0,34.3487,34.422,34.3341,34.3854,34706.0
2017-01-06 14:30:00,46.9,47.02,46.86,47.01,35259.0,34.3854,34.4734,34.3561,34.466,35259.0
2017-01-06 15:00:00,47.01,47.1,46.99,47.05,46645.0,34.466,34.532,34.4514,34.4954,46645.0
2017-01-06 15:30:00,47.03,47.08,46.89,46.89,119066.0,34.4807,34.5174,34.3781,34.3781,119066.0
2017-01-09 09:30:00,46.98,47.0,46.41,46.48,31317.0,34.444,34.4587,34.0261,34.0775,31317.0
2017-01-09 10:00:00,46.46,46.51,46.33,46.38,15895.0,34.0628,34.0995,33.9675,34.0041,15895.0
2017-01-09 10:30:00,46.4,46.53,46.27,46.53,16070.0,34.0188,34.1141,33.9235,34.1141,16070.0
2017-01-09 11:00:00,46.54,46.54,46.28,46.35,18215.0,34.1214,34.1214,33.9308,33.9821,18215.0
2017-01-09 11:30:00,46.35,46.35,46.24,46.26,35696.0,33.9821,33.9821,33.9015,33.9162,35696.0
2017-01-09 12:00:00,46.26,46.27,46.09,46.12,26006.0,33.9162,33.9235,33.7915,33.8135,26006.0
2017-01-09 12:30:00,46.12,46.12,45.97,46.02,18057.0,33.8135,33.8135,33.7035,33.7402,18057.0
2017-01-09 13:00:00,46.01,46.03,45.88,45.9,19685.0,33.7329,33.7475,33.6376,33.6522,19685.0
2017-01-09 13:30:00,45.9,45.91,45.75,45.78,15826.0,33.6522,33.6596,33.5422,33.5642,15826.0
2017-01-09 14:00:00,45.78,45.85,45.7,45.7,27567.0,33.5642,33.6156,33.5056,33.5056,27567.0
2017-01-09 14:30:00,45.7,45.71,45.59,45.65,82348.0,33.5056,33.5129,33.4249,33.4689,82348.0
2017-01-09 15:00:00,45.64,45.65,45.52,45.54,58851.0,33.4616,33.4689,33.3736,33.3883,58851.0
2017-01-09 15:30:00,45.54,45.56,45.4,45.45,174055.0,33.3883,33.4029,33.2856,33.3223,174055.0
2017-01-10 09:30:00,45.42,45.43,45.03,45.43,45133.0,33.3003,33.3076,33.0144,33.3076,45133.0
2017-01-10 10:00:00,45.45,45.53,45.35,45.41,37675.0,33.3223,33.381,33.249,33.293,37675.0
2017-01-10 10:30:00,45.38,45.5,45.35,45.46,19042.0,33.271,33.359,33.249,33.3296,19042.0
2017-01-10 11:00:00,45.47,45.63,45.4,45.54,33595.0,33.337,33.4543,33.2856,33.3883,33595.0
2017-01-10 11:30:00,45.53,45.56,45.4,45.45,27466.0,33.381,33.4029,33.2856,33.3223,27466.0
2017-01-10 12:00:00,45.44,45.44,45.26,45.26,18841.0,33.315,33.315,33.183,33.183,18841.0
2017-01-10 12:30:00,45.26,45.36,45.22,45.29,18952.0,33.183,33.2563,33.1537,33.205,18952.0
2017-01-10 13:00:00,45.31,45.35,45.25,45.26,20469.0,33.2197,33.249,33.1757,33.183,20469.0
2017-01-10 13:30:00,45.28,45.32,45.11,45.15,198341.0,33.1977,33.227,33.073,33.1023,198341.0
2017-01-10 14:00:00,45.16,45.25,45.14,45.2,54514.0,33.1097,33.1757,33.095,33.139,54514.0
2017-01-10 14:30:00,45.16,45.28,45.16,45.28,37091.0,33.1097,33.1977,33.1097,33.1977,37091.0
2017-01-10 15:00:00,45.29,45.41,45.25,45.37,65477.0,33.205,33.293,33.1757,33.2636,65477.0
2017-01-10 15:30:00,45.36,45.51,45.31,45.32,203025.0,33.2563,33.3663,33.2197,33.227,203025.0
2017-01-11 09:30:00,45.23,45.64,45.23,45.55,16760.0,33.161,33.4616,33.161,33.3956,16760.0
2017-01-11 10:00:00,45.6,45.89,45.6,45.89,18314.0,33.4323,33.6449,33.4323,33.6449,18314.0
2017-01-11 10:30:00,45.85,45.91,45.68,45.68,17844.0,33.6156,33.6596,33.4909,33.4909,17844.0
2017-01-11 11:00:00,45.7,45.97,45.7,45.95,22619.0,33.5056,33.7035,33.5056,33.6889,22619.0
2017-01-11 11:30:00,45.89,45.93,45.77,45.86,14168.0,33.6449,33.6742,33.5569,33.6229,14168.0
2017-01-11 12:00:00,45.88,45.98,45.84,45.92,42624.0,33.6376,33.7109,33.6082,33.6669,42624.0
2017-01-11 12:30:00,45.93,45.96,45.81,45.94,42413.0,33.6742,33.6962,33.5862,33.6815,42413.0
2017-01-11 13:00:00,45.92,46.01,45.91,45.94,18998.0,33.6669,33.7329,33.6596,33.6815,18998.0
2017-01-11 13:30:00,45.95,46.04,45.91,45.97,20392.0,33.6889,33.7549,33.6596,33.7035,20392.0
2017-01-11 14:00:00,45.96,45.99,45.8,45.8,30128.0,33.6962,33.7182,33.5789,33.5789,30128.0
2017-01-11 14:30:00,45.8,45.85,45.75,45.83,27148.0,33.5789,33.6156,33.5422,33.6009,27148.0
2017-01-11 15:00:00,45.83,45.9,45.76,45.89,32874.0,33.6009,33.6522,33.5496,33.6449,32874.0
2017-01-11 15:30:00,45.89,45.98,45.85,45.94,86605.0,33.6449,33.7109,33.6156,33.6815,86605.0
2017-01-12 09:30:00,45.9,46.15,45.9,45.96,20724.0,33.6522,33.8355,33.6522,33.6962,20724.0
2017-01-12 10:00:00,45.94,45.98,45.57,45.66,41112.0,33.6815,33.7109,33.4103,33.4763,41112.0
2017-01-12 10:30:00,45.66,45.89,45.61,45.87,40908.0,33.4763,33.6449,33.4396,33.6302,40908.0
2017-01-12 11:00:00,45.86,45.94,45.79,45.93,20894.0,33.6229,33.6815,33.5716,33.6742,20894.0
2017-01-12 11:30:00,45.94,46.0,45.89,45.97,17880.0,33.6815,33.7255,33.6449,33.7035,17880.0
2017-01-12 12:00:00,45.99,45.99,45.9,45.97,25896.0,33.7182,33.7182,33.6522,33.7035,25896.0
2017-01-12 12:30:00,45.98,45.99,45.89,45.94,26455.0,33.7109,33.7182,33.6449,33.6815,26455.0
2017-01-12 13:00:00,45.94,45.96,45.88,45.96,18244.0,33.6815,33.6962,33.6376,33.6962,18244.0
2017-01-12 13:30:00,45.97,45.97,45.86,45.89,14032.0,33.7035,33.7035,33.6229,33.6449,14032.0
2017-01-12 14:00:00,45.89,45.96,45.87,45.96,14782.0,33.6449,33.6962,33.6302,33.6962,14782.0
2017-01-12 14:30:00,45.96,45.99,45.82,45.97,34616.0,33.6962,33.7182,33.5936,33.7035,34616.0
2017-01-12 15:00:00,45.96,46.0,45.85,45.95,81573.0,33.6962,33.7255,33.6156,33.6889,81573.0
2017-01-12 15:30:00,45.98,46.23,45.95,46.17,101359.0,33.7109,33.8942,33.6889,33.8502,101359.0
2017-01-13 09:30:00,46.08,46.42,46.08,46.28,21531.0,33.7842,34.0335,33.7842,33.9308,21531.0
2017-01-13 10:00:00,46.34,46.49,46.28,46.38,26515.0,33.9748,34.0848,33.9308,34.0041,26515.0
2017-01-13 10:30:00,46.36,46.61,46.36,46.41,21544.0,33.9895,34.1728,33.9895,34.0261,21544.0
2017-01-13 11:00:00,46.43,46.45,46.29,46.32,17803.0,34.0408,34.0555,33.9382,33.9602,17803.0
2017-01-13 11:30:00,46.31,46.39,46.29,46.36,29702.0,33.9528,34.0115,33.9382,33.9895,29702.0
2017-01-13 12:00:00,46.37,46.42,46.27,46.31,17162.0,33.9968,34.0335,33.9235,33.9528,17162.0
2017-01-13 12:30:00,46.3,46.35,46.25,46.34,11707.0,33.9455,33.9821,33.9088,33.9748,11707.0
2017-01-13 13:00:00,46.34,46.36,46.27,46.28,11345.0,33.9748,33.9895,33.9235,33.9308,11345.0
2017-01-13 13:30:00,46.28,46.33,46.26,46.33,11921.0,33.9308,33.9675,33.9162,33.9675,11921.0
2017-01-13 14:00:00,46.32,46.35,46.29,46.34,15224.0,33.9602,33.9821,33.9382,33.9748,15224.0
2017-01-13 14:30:00,46.34,46.36,46.3,46.35,18652.0,33.9748,33.9895,33.9455,33.9821,18652.0
2017-01-13 15:00:00,46.36,46.38,46.25,46.3,24839.0,33.9895,34.0041,33.9088,33.9455,24839.0
2017-01-13 15:30:00,46.3,46.46,46.29,46.41,57396.0,33.9455,34.0628,33.9382,34.0261,57396.0
2017-01-17 09:30:00,46.59,46.9,46.5,46.85,45083.0,34.1581,34.3854,34.0921,34.3487,45083.0
2017-01-17 10:00:00,46.88,47.04,46.86,47.01,27955.0,34.3707,34.488,34.3561,34.466,27955.0
2017-01-17 10:30:00,46.99,46.99,46.75,46.81,16365.0,34.4514,34.4514,34.2754,34.3194,16365.0
2017-01-17 11:00:00,46.83,46.93,46.79,46.89,16742.0,34.3341,34.4074,34.3047,34.3781,16742.0
2017-01-17 11:30:00,46.9,46.92,46.83,46.92,15974.0,34.3854,34.4,34.3341,34.4,15974.0
2017-01-17 12:00:00,46.9,46.9,46.75,46.85,12731.0,34.3854,34.3854,34.2754,34.3487,12731.0
2017-01-17 12:30:00,46.83,46.87,46.77,46.87,11419.0,34.3341,34.3634,34.2901,34.3634,11419.0
2017-01-17 13:00:00,46.85,46.88,46.8,46.83,11484.0,34.3487,34.3707,34.3121,34.3341,11484.0
2017-01-17 13:30:00,46.84,46.87,46.73,46.73,11236.0,34.3414,34.3634,34.2607,34.2607,11236.0
2017-01-17 14:00:00,46.73,46.75,46.68,46.74,16285.0,34.2607,34.2754,34.2241,34.2681,16285.0
2017-01-17 14:30:00,46.73,46.75,46.61,46.63,25117.0,34.2607,34.2754,34.1728,34.1874,25117.0
2017-01-17 15:00:00,46.64,46.65,46.56,46.57,19765.0,34.1948,34.2021,34.1361,34.1434,19765.0
2017-01-17 15:30:00,46.57,46.72,46.57,46.68,61177.0,34.1434,34.2534,34.1434,34.2241,61177.0
2017-01-18 09:30:00,46.52,46.88,46.52,46.7,24025.0,34.1068,34.3707,34.1068,34.2388,24025.0
2017-01-18 10:00:00,46.77,46.93,46.73,46.85,18338.0,34.2901,34.4074,34.2607,34.3487,18338.0
2017-01-18 10:30:00,46.86,47.03,46.85,47.0,9095.0,34.3561,34.4807,34.3487,34.4587,9095.0
2017-01-18 11:00:00,47.01,47.02,46.86,46.98,25700.0,34.466,34.4734,34.3561,34.444,25700.0
2017-01-18 11:30:00,46.99,47.03,46.91,46.91,12200.0,34.4514,34.4807,34.3927,34.3927,12200.0
2017-01-18 12:00:00,46.93,46.98,46.81,46.81,11583.0,34.4074,34.444,34.3194,34.3194,11583.0
2017-01-18 12:30:00,46.84,46.87,46.69,46.72,13054.0,34.3414,34.3634,34.2314,34.2534,13054.0
2017-01-18 13:00:00,46.68,46.73,46.61,46.7,13827.0,34.2241,34.2607,34.1728,34.2388,13827.0
2017-01-18 13:30:00,46.68,46.75,46.65,46.68,13965.0,34.2241,34.2754,34.2021,34.2241,13965.0
2017-01-18 14:00:00,46.66,46.69,46.55,46.67,14126.0,34.2094,34.2314,34.1288,34.2168,14126.0
2017-01-18 14:30:00,46.66,46.74,46.65,46.74,20587.0,34.2094,34.2681,34.2021,34.2681,20587.0
2017-01-18 15:00:00,46.73,46.73,46.61,46.66,26301.0,34.2607,34.2607,34.1728,34.2094,26301.0
2017-01-18 15:30:00,46.65,46.72,46.64,46.69,57990.0,34.2021,34.2534,34.1948,34.2314,57990.0
2017-01-19 09:30:00,46.42,46.65,46.42,46.59,16144.0,34.0335,34.2021,34.0335,34.1581,16144.0
2017-01-19 10:00:00,46.59,46.65,46.48,46.52,9527.0,34.1581,34.2021,34.0775,34.1068,9527.0
2017-01-19 10:30:00,46.52,46.65,46.5,46.65,12233.0,34.1068,34.2021,34.0921,34.2021,12233.0
2017-01-19 11:00:00,46.65,46.65,46.52,46.54,16230.0,34.2021,34.2021,34.1068,34.1214,16230.0
2017-01-19 11:30:00,46.57,46.66,46.55,46.55,42966.0,34.1434,34.2094,34.1288,34.1288,42966.0
2017-01-19 12:00:00,46.58,46.62,46.44,46.48,16840.0,34.1508,34.1801,34.0481,34.0775,16840.0
2017-01-19 12:30:00,46.5,46.52,46.44,46.47,9598.0,34.0921,34.1068,34.0481,34.0701,9598.0
2017-01-19 13:00:00,46.45,46.5,46.39,46.42,6630.0,34.0555,34.0921,34.0115,34.0335,6630.0
2017-01-19 13:30:00,46.41,46.41,46.18,46.22,27725.0,34.0261,34.0261,33.8575,33.8868,27725.0
2017-01-19 14:00:00,46.23,46.24,45.97,46.05,42281.0,33.8942,33.9015,33.7035,33.7622,42281.0
2017-01-19 14:30:00,46.04,46.06,45.95,46.05,31523.0,33.7549,33.7695,33.6889,33.7622,31523.0
2017-01-19 15:00:00,46.05,46.07,45.94,46.04,36673.0,33.7622,33.7769,33.6815,33.7549,36673.0
2017-01-19 15:30:00,46.03,46.14,45.99,46.1,68472.0,33.7475,33.8282,33.7182,33.7989,68472.0
2017-01-20 09:30:00,46.04,46.3,45.97,46.23,31742.0,33.7549,33.9455,33.7035,33.8942,31742.0
2017-01-20 10:00:00,46.16,46.31,46.12,46.12,17551.0,33.8428,33.9528,33.8135,33.8135,17551.0
2017-01-20 10:30:00,46.16,46.22,46.07,46.14,22116.0,33.8428,33.8868,33.7769,33.8282,22116.0
2017-01-20 11:00:00,46.15,46.2,46.07,46.16,24536.0,33.8355,33.8722,33.7769,33.8428,24536.0
2017-01-20 11:30:00,46.16,46.17,46.06,46.07,20651.0,33.8428,33.8502,33.7695,33.7769,20651.0
2017-01-20 12:00:00,46.08,46.15,45.99,46.0,10649.0,33.7842,33.8355,33.7182,33.7255,10649.0
2017-01-20 12:30:00,45.98,46.11,45.97,46.1,8380.0,33.7109,33.8062,33.7035,33.7989,8380.0
2017-01-20 13:00:00,46.11,46.16,46.06,46.12,11233.0,33.8062,33.8428,33.7695,33.8135,11233.0
2017-01-20 13:30:00,46.13,46.22,46.12,46.19,7412.0,33.8208,33.8868,33.8135,33.8648,7412.0
2017-01-20 14:00:00,46.18,46.26,46.16,46.18,14033.0,33.8575,33.9162,33.8428,33.8575,14033.0
2017-01-20 14:30:00,46.18,46.24,46.18,46.19,14081.0,33.8575,33.9015,33.8575,33.8648,14081.0
2017-01-20 15:00:00,46.2,46.25,46.12,46.14,49282.0,33.8722,33.9088,33.8135,33.8282,49282.0
2017-01-20 15:30:00,46.15,46.27,46.14,46.26,67362.0,33.8355,33.9235,33.8282,33.9162,67362.0
2017-01-23 09:30:00,46.34,46.73,46.2,46.32,11902.0,33.9748,34.2607,33.8722,33.9602,11902.0
2017-01-23 10:00:00,46.28,46.32,46.09,46.09,12407.0,33.9308,33.9602,33.7915,33.7915,12407.0
2017-01-23 10:30:00,46.12,46.15,46.02,46.1,16582.0,33.8135,33.8355,33.7402,33.7989,16582.0
2017-01-23 11:00:00,46.1,46.13,46.04,46.07,15194.0,33.7989,33.8208,33.7549,33.7769,15194.0
2017-01-23 11:30:00,46.05,46.1,45.99,46.01,12211.0,33.7622,33.7989,33.7182,33.7329,12211.0
2017-01-23 12:00:00,46.01,46.07,45.99,46.03,8365.0,33.7329,33.7769,33.7182,33.7475,8365.0
2017-01-23 12:30:00,46.04,46.06,46.0,46.06,11190.0,33.7549,33.7695,33.7255,33.7695,11190.0
2017-01-23 13:00:00,46.06,46.07,45.99,46.0,9569.0,33.7695,33.7769,33.7182,33.7255,9569.0
2017-01-23 13:30:00,46.01,46.07,45.98,46.0,8966.0,33.7329,33.7769,33.7109,33.7255,8966.0
2017-01-23 14:00:00,45.99,46.0,45.91,45.94,11292.0,33.7182,33.7255,33.6596,33.6815,11292.0
2017-01-23 14:30:00,45.91,45.95,45.89,45.91,21751.0,33.6596,33.6889,33.6449,33.6596,21751.0
2017-01-23 15:00:00,45.91,45.99,45.86,45.96,27677.0,33.6596,33.7182,33.6229,33.6962,27677.0
2017-01-23 15:30:00,45.96,46.01,45.96,45.98,96980.0,33.6962,33.7329,33.6962,33.7109,96980.0
2017-01-24 09:30:00,45.97,46.14,45.77,46.07,18241.0,33.7035,33.8282,33.5569,33.7769,18241.0
2017-01-24 10:00:00,46.12,46.22,46.03,46.03,10320.0,33.8135,33.8868,33.7475,33.7475,10320.0
2017-01-24 10:30:00,46.03,46.06,45.84,45.93,14174.0,33.7475,33.7695,33.6082,33.6742,14174.0
2017-01-24 11:00:00,45.94,46.06,45.91,45.92,17953.0,33.6815,33.7695,33.6596,33.6669,17953.0
2017-01-24 11:30:00,45.91,46.03,45.87,46.02,21182.0,33.6596,33.7475,33.6302,33.7402,21182.0
2017-01-24 12:00:00,46.03,46.14,46.0,46.1,11242.0,33.7475,33.8282,33.7255,33.7989,11242.0
2017-01-24 12:30:00,46.14,46.16,46.01,46.14,11545.0,33.8282,33.8428,33.7329,33.8282,11545.0
2017-01-24 13:00:00,46.16,46.23,46.13,46.2,8689.0,33.8428,33.8942,33.8208,33.8722,8689.0
2017-01-24 13:30:00,46.2,46.35,46.19,46.27,14832.0,33.8722,33.9821,33.8648,33.9235,14832.0
2017-01-24 14:00:00,46.28,46.3,46.21,46.22,9676.0,33.9308,33.9455,33.8795,33.8868,9676.0
2017-01-24 14:30:00,46.24,46.29,46.21,46.23,10703.0,33.9015,33.9382,33.8795,33.8942,10703.0
2017-01-24 15:00:00,46.23,46.29,46.19,46.22,21062.0,33.8942,33.9382,33.8648,33.8868,21062.0
2017-01-24 15:30:00,46.2,46.37,46.2,46.3,79339.0,33.8722,33.9968,33.8722,33.9455,79339.0
2017-01-25 09:30:00,46.11,46.32,46.11,46.18,16349.0,33.8062,33.9602,33.8062,33.8575,16349.0
2017-01-25 10:00:00,46.2,46.52,46.2,46.5,18090.0,33.8722,34.1068,33.8722,34.0921,18090.0
2017-01-25 10:30:00,46.5,46.52,46.43,46.47,13423.0,34.0921,34.1068,34.0408,34.0701,13423.0
2017-01-25 11:00:00,46.49,46.57,46.39,46.44,21202.0,34.0848,34.1434,34.0115,34.0481,21202.0
2017-01-25 11:30:00,46.45,46.5,46.36,46.37,11338.0,34.0555,34.0921,33.9895,33.9968,11338.0
2017-01-25 12:00:00,46.4,46.4,46.33,46.35,12829.0,34.0188,34.0188,33.9675,33.9821,12829.0
2017-01-25 12:30:00,46.36,46.39,46.32,46.34,8972.0,33.9895,34.0115,33.9602,33.9748,8972.0
2017-01-25 13:00:00,46.34,46.36,46.29,46.32,7929.0,33.9748,33.9895,33.9382,33.9602,7929.0
2017-01-25 13:30:00,46.31,46.37,46.29,46.33,12805.0,33.9528,33.9968,33.9382,33.9675,12805.0
2017-01-25 14:00:00,46.34,46.36,46.31,46.34,10998.0,33.9748,33.9895,33.9528,33.9748,10998.0
2017-01-25 14:30:00,46.36,46.36,46.26,46.32,9894.0,33.9895,33.9895,33.9162,33.9602,9894.0
2017-01-25 15:00:00,46.33,46.39,46.33,46.36,24816.0,33.9675,34.0115,33.9675,33.9895,24816.0
2017-01-25 15:30:00,46.35,46.44,46.28,46.3,108905.0,33.9821,34.0481,33.9308,33.9455,108905.0
2017-01-26 09:30:00,46.41,46.73,46.39,46.71,24235.0,34.0261,34.2607,34.0115,34.2461,24235.0
2017-01-26 10:00:00,46.73,46.77,46.53,46.64,24906.0,34.2607,34.2901,34.1141,34.1948,24906.0
2017-01-26 10:30:00,46.64,46.72,46.53,46.7,15820.0,34.1948,34.2534,34.1141,34.2388,15820.0
2017-01-26 11:00:00,46.67,46.71,46.44,46.53,23695.0,34.2168,34.2461,34.0481,34.1141,23695.0
2017-01-26 11:30:00,46.55,46.59,46.47,46.5,31413.0,34.1288,34.1581,34.0701,34.0921,31413.0
2017-01-26 12:00:00,46.49,46.5,46.38,46.47,70775.0,34.0848,34.0921,34.0041,34.0701,70775.0
2017-01-26 12:30:00,46.5,46.51,46.4,46.43,26265.0,34.0921,34.0995,34.0188,34.0408,26265.0
2017-01-26 13:00:00,46.43,46.46,46.34,46.4,38308.0,34.0408,34.0628,33.9748,34.0188,38308.0
2017-01-26 13:30:00,46.37,46.43,46.33,46.39,29580.0,33.9968,34.0408,33.9675,34.0115,29580.0
2017-01-26 14:00:00,46.39,46.42,46.35,46.38,28270.0,34.0115,34.0335,33.9821,34.0041,28270.0
2017-01-26 14:30:00,46.39,46.42,46.36,46.39,22834.0,34.0115,34.0335,33.9895,34.0115,22834.0
2017-01-26 15:00:00,46.38,46.42,46.32,46.42,31502.0,34.0041,34.0335,33.9602,34.0335,31502.0
2017-01-26 15:30:00,46.43,46.55,46.41,46.43,132299.0,34.0408,34.1288,34.0261,34.0408,132299.0
2017-01-27 09:30:00,46.62,46.62,46.25,46.29,13491.0,34.1801,34.1801,33.9088,33.9382,13491.0
2017-01-27 10:00:00,46.34,46.34,46.13,46.28,20163.0,33.9748,33.9748,33.8208,33.9308,20163.0
2017-01-27 10:30:00,46.27,46.31,46.07,46.07,12959.0,33.9235,33.9528,33.7769,33.7769,12959.0
2017-01-27 11:00:00,46.08,46.18,46.05,46.06,16158.0,33.7842,33.8575,33.7622,33.7695,16158.0
2017-01-27 11:30:00,46.0,46.05,45.98,46.04,12277.0,33.7255,33.7622,33.7109,33.7549,12277.0
2017-01-27 12:00:00,46.04,46.1,46.02,46.02,8410.0,33.7549,33.7989,33.7402,33.7402,8410.0
2017-01-27 12:30:00,46.03,46.03,45.97,45.98,5657.0,33.7475,33.7475,33.7035,33.7109,5657.0
2017-01-27 13:00:00,45.97,46.07,45.96,46.07,12228.0,33.7035,33.7769,33.6962,33.7769,12228.0
2017-01-27 13:30:00,46.05,46.08,46.02,46.06,10682.0,33.7622,33.7842,33.7402,33.7695,10682.0
2017-01-27 14:00:00,46.06,46.08,46.03,46.05,18610.0,33.7695,33.7842,33.7475,33.7622,18610.0
2017-01-27 14:30:00,46.05,46.08,45.96,45.97,19318.0,33.7622,33.7842,33.6962,33.7035,19318.0
2017-01-27 15:00:00,45.98,45.98,45.85,45.85,27308.0,33.7109,33.7109,33.6156,33.6156,27308.0
2017-01-27 15:30:00,45.85,45.94,45.79,45.92,71244.0,33.6156,33.6815,33.5716,33.6669,71244.0
2017-01-30 09:30:00,45.69,45.76,45.41,45.55,34555.0,33.4983,33.5496,33.293,33.3956,34555.0
2017-01-30 10:00:00,45.55,45.6,45.22,45.33,19605.0,33.3956,33.4323,33.1537,33.2343,19605.0
2017-01-30 10:30:00,45.31,45.39,45.27,45.31,18942.0,33.2197,33.2783,33.1903,33.2197,18942.0
2017-01-30 11:00:00,45.3,45.37,45.21,45.22,16042.0,33.2123,33.2636,33.1463,33.1537,16042.0
2017-01-30 11:30:00,45.21,45.22,45.11,45.14,17694.0,33.1463,33.1537,33.073,33.095,17694.0
2017-01-30 12:00:00,45.14,45.16,45.03,45.08,33821.0,33.095,33.1097,33.0144,33.051,33821.0
2017-01-30 12:30:00,45.08,45.17,45.05,45.15,17313.0,33.051,33.117,33.029,33.1023,17313.0
2017-01-30 13:00:00,45.16,45.24,45.14,45.23,19534.0,33.1097,33.1683,33.095,33.161,19534.0
2017-01-30 13:30:00,45.23,45.39,45.22,45.38,29903.0,33.161,33.2783,33.1537,33.271,29903.0
2017-01-30 14:00:00,45.38,45.46,45.36,45.44,31100.0,33.271,33.3296,33.2563,33.315,31100.0
2017-01-30 14:30:00,45.43,45.45,45.31,45.39,20141.0,33.3076,33.3223,33.2197,33.2783,20141.0
2017-01-30 15:00:00,45.39,45.44,45.36,45.41,48453.0,33.2783,33.315,33.2563,33.293,48453.0
2017-01-30 15:30:00,45.41,45.57,45.41,45.55,133918.0,33.293,33.4103,33.293,33.3956,133918.0
2017-01-31 09:30:00,45.55,45.72,45.33,45.57,25365.0,33.3956,33.5203,33.2343,33.4103,25365.0
2017-01-31 10:00:00,45.58,45.77,45.53,45.77,27339.0,33.4176,33.5569,33.381,33.5569,27339.0
2017-01-31 10:30:00,45.78,46.03,45.75,45.88,73808.0,33.5642,33.7475,33.5422,33.6376,73808.0
2017-01-31 11:00:00,45.89,46.13,45.89,46.08,48207.0,33.6449,33.8208,33.6449,33.7842,48207.0
2017-01-31 11:30:00,46.07,46.1,45.99,46.01,22354.0,33.7769,33.7989,33.7182,33.7329,22354.0
2017-01-31 12:00:00,46.01,46.14,46.01,46.14,20992.0,33.7329,33.8282,33.7329,33.8282,20992.0
2017-01-31 12:30:00,46.14,46.16,46.09,46.11,12316.0,33.8282,33.8428,33.7915,33.8062,12316.0
2017-01-31 13:00:00,46.11,46.17,46.08,46.13,20918.0,33.8062,33.8502,33.7842,33.8208,20918.0
2017-01-31 13:30:00,46.14,46.22,46.12,46.2,16302.0,33.8282,33.8868,33.8135,33.8722,16302.0
2017-01-31 14:00:00,46.22,46.25,46.13,46.18,19175.0,33.8868,33.9088,33.8208,33.8575,19175.0
2017-01-31 14:30:00,46.18,46.28,46.12,46.24,23684.0,33.8575,33.9308,33.8135,33.9015,23684.0
2017-01-31 15:00:00,46.22,46.36,46.21,46.33,46347.0,33.8868,33.9895,33.8795,33.9675,46347.0
2017-01-31 15:30:00,46.32,46.4,46.26,46.36,110545.0,33.9602,34.0188,33.9162,33.9895,110545.0
2017-02-01 09:30:00,46.27,46.34,45.67,46.12,28391.0,33.9235,33.9748,33.4836,33.8135,28391.0
2017-02-01 10:00:00,45.99,46.04,45.79,45.81,30477.0,33.7182,33.7549,33.5716,33.5862,30477.0
2017-02-01 10:30:00,45.84,45.85,45.61,45.61,23095.0,33.6082,33.6156,33.4396,33.4396,23095.0
2017-02-01 11:00:00,45.63,45.79,45.63,45.65,24142.0,33.4543,33.5716,33.4543,33.4689,24142.0
2017-02-01 11:30:00,45.65,45.66,45.5,45.55,15050.0,33.4689,33.4763,33.359,33.3956,15050.0
2017-02-01 12:00:00,45.56,45.59,45.49,45.52,10386.0,33.4029,33.4249,33.3516,33.3736,10386.0
2017-02-01 12:30:00,45.53,45.55,45.44,45.44,11430.0,33.381,33.3956,33.315,33.315,11430.0
2017-02-01 13:00:00,45.45,45.58,45.45,45.5,13723.0,33.3223,33.4176,33.3223,33.359,13723.0
2017-02-01 13:30:00,45.51,45.56,45.49,45.54,11530.0,33.3663,33.4029,33.3516,33.3883,11530.0
2017-02-01 14:00:00,45.53,45.7,45.51,45.63,27587.0,33.381,33.5056,33.3663,33.4543,27587.0
2017-02-01 14:30:00,45.66,45.68,45.48,45.57,24438.0,33.4763,33.4909,33.3443,33.4103,24438.0
2017-02-01 15:00:00,45.57,45.65,45.56,45.62,27981.0,33.4103,33.4689,33.4029,33.4469,27981.0
2017-02-01 15:30:00,45.61,45.72,45.57,45.63,129673.0,33.4396,33.5203,33.4103,33.4543,129673.0
2017-02-02 09:30:00,46.13,47.08,46.01,46.4,112141.0,33.8208,34.5174,33.7329,34.0188,112141.0
2017-02-02 10:00:00,46.39,46.46,46.18,46.27,48747.0,34.0115,34.0628,33.8575,33.9235,48747.0
2017-02-02 10:30:00,46.29,46.3,46.14,46.25,47672.0,33.9382,33.9455,33.8282,33.9088,47672.0
2017-02-02 11:00:00,46.26,46.75,46.23,46.68,59159.0,33.9162,34.2754,33.8942,34.2241,59159.0
2017-02-02 11:30:00,46.67,46.72,46.56,46.69,33748.0,34.2168,34.2534,34.1361,34.2314,33748.0
2017-02-02 12:00:00,46.67,46.85,46.62,46.85,41077.0,34.2168,34.3487,34.1801,34.3487,41077.0
2017-02-02 12:30:00,46.84,46.93,46.81,46.83,31968.0,34.3414,34.4074,34.3194,34.3341,31968.0
2017-02-02 13:00:00,46.87,46.93,46.75,46.76,27313.0,34.3634,34.4074,34.2754,34.2827,27313.0
2017-02-02 13:30:00,46.77,47.0,46.77,46.97,41762.0,34.2901,34.4587,34.2901,34.4367,41762.0
2017-02-02 14:00:00,46.98,47.13,46.9,46.91,55933.0,34.444,34.554,34.3854,34.3927,55933.0
2017-02-02 14:30:00,46.92,46.95,46.7,46.76,60775.0,34.4,34.422,34.2388,34.2827,60775.0
2017-02-02 15:00:00,46.75,46.87,46.74,46.82,84806.0,34.2754,34.3634,34.2681,34.3267,84806.0
2017-02-02 15:30:00,46.84,46.89,46.66,46.81,246721.0,34.3414,34.3781,34.2094,34.3194,246721.0
2017-02-03 09:30:00,47.15,47.22,46.85,47.17,29808.0,34.5687,34.62,34.3487,34.5833,29808.0
2017-02-03 10:00:00,47.17,47.47,47.06,47.37,55431.0,34.5833,34.8033,34.5027,34.73,55431.0
2017-02-03 10:30:00,47.41,47.46,47.28,47.31,47195.0,34.7593,34.796,34.664,34.686,47195.0
2017-02-03 11:00:00,47.3,47.39,47.22,47.3,42929.0,34.6787,34.7446,34.62,34.6787,42929.0
2017-02-03 11:30:00,47.3,47.38,47.21,47.38,50564.0,34.6787,34.7373,34.6127,34.7373,50564.0
2017-02-03 12:00:00,47.38,47.4,47.33,47.37,38970.0,34.7373,34.752,34.7006,34.73,38970.0
2017-02-03 12:30:00,47.38,47.39,47.35,47.36,25680.0,34.7373,34.7446,34.7153,34.7226,25680.0
2017-02-03 13:00:00,47.37,47.38,47.33,47.36,35718.0,34.73,34.7373,34.7006,34.7226,35718.0
2017-02-03 13:30:00,47.37,47.38,47.25,47.29,17706.0,34.73,34.7373,34.642,34.6713,17706.0
2017-02-03 14:00:00,47.28,47.33,47.2,47.2,20334.0,34.664,34.7006,34.6053,34.6053,20334.0
2017-02-03 14:30:00,47.21,47.29,47.2,47.26,21330.0,34.6127,34.6713,34.6053,34.6493,21330.0
2017-02-03 15:00:00,47.26,47.38,47.26,47.28,28694.0,34.6493,34.7373,34.6493,34.664,28694.0
2017-02-03 15:30:00,47.28,47.36,47.27,47.31,112153.0,34.664,34.7226,34.6567,34.686,112153.0
2017-02-06 09:30:00,47.23,47.4,46.91,47.16,73794.0,34.6273,34.752,34.3927,34.576,73794.0
2017-02-06 10:00:00,47.16,47.28,47.09,47.16,36455.0,34.576,34.664,34.5247,34.576,36455.0
2017-02-06 10:30:00,47.17,47.17,46.96,47.1,25219.0,34.5833,34.5833,34.4294,34.532,25219.0
2017-02-06 11:00:00,47.11,47.2,47.08,47.09,24004.0,34.5393,34.6053,34.5174,34.5247,24004.0
2017-02-06 11:30:00,47.1,47.14,47.0,47.03,20912.0,34.532,34.5613,34.4587,34.4807,20912.0
2017-02-06 12:00:00,47.02,47.06,46.97,47.01,31438.0,34.4734,34.5027,34.4367,34.466,31438.0
2017-02-06 12:30:00,47.01,47.04,46.91,46.92,14350.0,34.466,34.488,34.3927,34.4,14350.0
2017-02-06 13:00:00,46.95,47.0,46.88,46.92,18189.0,34.422,34.4587,34.3707,34.4,18189.0
2017-02-06 13:30:00,46.91,46.94,46.83,46.9,18177.0,34.3927,34.4147,34.3341,34.3854,18177.0
2017-02-06 14:00:00,46.91,46.91,46.83,46.84,14407.0,34.3927,34.3927,34.3341,34.3414,14407.0
2017-02-06 14:30:00,46.82,46.84,46.62,46.62,44201.0,34.3267,34.3414,34.1801,34.1801,44201.0
2017-02-06 15:00:00,46.62,46.65,46.55,46.59,56991.0,34.1801,34.2021,34.1288,34.1581,56991.0
2017-02-06 15:30:00,46.58,46.65,46.55,46.59,156869.0,34.1508,34.2021,34.1288,34.1581,156869.0
2017-02-07 09:30:00,46.61,46.81,46.54,46.77,28584.0,34.1728,34.3194,34.1214,34.2901,28584.0
2017-02-07 10:00:00,46.75,46.9,46.71,46.86,25137.0,34.2754,34.3854,34.2461,34.3561,25137.0
2017-02-07 10:30:00,46.87,46.97,46.78,46.82,16567.0,34.3634,34.4367,34.2974,34.3267,16567.0
2017-02-07 11:00:00,46.81,46.89,46.73,46.77,17695.0,34.3194,34.3781,34.2607,34.2901,17695.0
2017-02-07 11:30:00,46.78,46.81,46.75,46.77,16599.0,34.2974,34.3194,34.2754,34.2901,16599.0
2017-02-07 12:00:00,46.79,46.82,46.64,46.64,13551.0,34.3047,34.3267,34.1948,34.1948,13551.0
2017-02-07 12:30:00,46.6,46.73,46.6,46.7,6809.0,34.1654,34.2607,34.1654,34.2388,6809.0
2017-02-07 13:00:00,46.7,46.78,46.67,46.69,13217.0,34.2388,34.2974,34.2168,34.2314,13217.0
2017-02-07 13:30:00,46.69,46.74,46.67,46.71,10894.0,34.2314,34.2681,34.2168,34.2461,10894.0
2017-02-07 14:00:00,46.71,46.73,46.67,46.68,10629.0,34.2461,34.2607,34.2168,34.2241,10629.0
2017-02-07 14:30:00,46.69,46.79,46.68,46.79,28200.0,34.2314,34.3047,34.2241,34.3047,28200.0
2017-02-07 15:00:00,46.76,46.83,46.76,46.81,21282.0,34.2827,34.3341,34.2827,34.3194,21282.0
2017-02-07 15:30:00,46.81,46.84,46.78,46.81,84624.0,34.3194,34.3414,34.2974,34.3194,84624.0
2017-02-08 09:30:00,46.87,46.93,46.56,46.9,44579.0,34.3634,34.4074,34.1361,34.3854,44579.0
2017-02-08 10:00:00,46.84,47.09,46.79,47.09,27109.0,34.3414,34.5247,34.3047,34.5247,27109.0
2017-02-08 10:30:00,47.09,47.24,47.01,47.19,40745.0,34.5247,34.6347,34.466,34.598,40745.0
2017-02-08 11:00:00,47.2,47.25,47.01,47.04,22428.0,34.6053,34.642,34.466,34.488,22428.0
2017-02-08 11:30:00,47.02,47.03,46.79,46.87,19248.0,34.4734,34.4807,34.3047,34.3634,19248.0
2017-02-08 12:00:00,46.86,46.99,46.85,46.91,14889.0,34.3561,34.4514,34.3487,34.3927,14889.0
2017-02-08 12:30:00,46.91,47.06,46.89,47.06,85776.0,34.3927,34.5027,34.3781,34.5027,85776.0
2017-02-08 13:00:00,47.05,47.13,47.03,47.1,17093.0,34.4954,34.554,34.4807,34.532,17093.0
2017-02-08 13:30:00,47.09,47.15,47.04,47.11,23981.0,34.5247,34.5687,34.488,34.5393,23981.0
2017-02-08 14:00:00,47.09,47.11,47.0,47.02,21250.0,34.5247,34.5393,34.4587,34.4734,21250.0
2017-02-08 14:30:00,47.01,47.07,46.99,47.04,15226.0,34.466,34.51,34.4514,34.488,15226.0
2017-02-08 15:00:00,47.01,47.08,46.96,47.07,26751.0,34.466,34.5174,34.4294,34.51,26751.0
2017-02-08 15:30:00,47.06,47.08,47.01,47.07,82415.0,34.5027,34.5174,34.466,34.51,82415.0
2017-02-09 09:30:00,47.06,47.26,47.06,47.23,30029.0,34.5027,34.6493,34.5027,34.6273,30029.0
2017-02-09 10:00:00,47.24,47.39,47.11,47.28,45143.0,34.6347,34.7446,34.5393,34.664,45143.0
2017-02-09 10:30:00,47.28,47.36,47.21,47.31,35801.0,34.664,34.7226,34.6127,34.686,35801.0
2017-02-09 11:00:00,47.28,47.41,47.22,47.36,80310.0,34.664,34.7593,34.62,34.7226,80310.0
2017-02-09 11:30:00,47.34,47.44,47.34,47.42,55014.0,34.708,34.7813,34.708,34.7666,55014.0
2017-02-09 12:00:00,47.39,47.45,47.3,47.3,30145.0,34.7446,34.7886,34.6787,34.6787,30145.0
2017-02-09 12:30:00,47.29,47.38,47.26,47.29,12757.0,34.6713,34.7373,34.6493,34.6713,12757.0
2017-02-09 13:00:00,47.27,47.35,47.23,47.25,106846.0,34.6567,34.7153,34.6273,34.642,106846.0
2017-02-09 13:30:00,47.26,47.28,47.2,47.22,21416.0,34.6493,34.664,34.6053,34.62,21416.0
2017-02-09 14:00:00,47.22,47.32,47.2,47.28,26934.0,34.62,34.6933,34.6053,34.664,26934.0
2017-02-09 14:30:00,47.28,47.35,47.27,47.28,27502.0,34.664,34.7153,34.6567,34.664,27502.0
2017-02-09 15:00:00,47.28,47.32,47.23,47.3,43772.0,34.664,34.6933,34.6273,34.6787,43772.0
2017-02-09 15:30:00,47.3,47.39,47.28,47.34,118360.0,34.6787,34.7446,34.664,34.708,118360.0
2017-02-10 09:30:00,47.41,47.51,47.22,47.38,20188.0,34.7593,34.8326,34.62,34.7373,20188.0
2017-02-10 10:00:00,47.36,47.45,47.28,47.43,26007.0,34.7226,34.7886,34.664,34.774,26007.0
2017-02-10 10:30:00,47.43,47.51,47.41,47.5,17393.0,34.774,34.8326,34.7593,34.8253,17393.0
2017-02-10 11:00:00,47.49,47.65,47.47,47.61,18852.0,34.818,34.9353,34.8033,34.9059,18852.0
2017-02-10 11:30:00,47.62,47.7,47.6,47.7,15501.0,34.9133,34.9719,34.8986,34.9719,15501.0
2017-02-10 12:00:00,47.71,47.82,47.67,47.79,21478.0,34.9792,35.0599,34.9499,35.0379,21478.0
2017-02-10 12:30:00,47.75,47.91,47.75,47.91,14396.0,35.0086,35.1259,35.0086,35.1259,14396.0
2017-02-10 13:00:00,47.91,47.92,47.81,47.87,10660.0,35.1259,35.1332,35.0526,35.0966,10660.0
2017-02-10 13:30:00,47.88,47.89,47.8,47.8,8791.0,35.1039,35.1112,35.0452,35.0452,8791.0
2017-02-10 14:00:00,47.8,47.85,47.78,47.81,13850.0,35.0452,35.0819,35.0306,35.0526,13850.0
2017-02-10 14:30:00,47.79,47.81,47.7,47.7,17663.0,35.0379,35.0526,34.9719,34.9719,17663.0
2017-02-10 15:00:00,47.69,47.83,47.68,47.81,30888.0,34.9646,35.0672,34.9573,35.0526,30888.0
2017-02-10 15:30:00,47.82,47.92,47.81,47.86,62795.0,35.0599,35.1332,35.0526,35.0892,62795.0
2017-02-13 09:30:00,47.85,47.91,47.58,47.64,17282.0,35.0819,35.1259,34.8839,34.9279,17282.0
2017-02-13 10:00:00,47.64,47.76,47.54,47.67,20272.0,34.9279,35.0159,34.8546,34.9499,20272.0
2017-02-13 10:30:00,47.68,47.74,47.63,47.74,18750.0,34.9573,35.0012,34.9206,35.0012,18750.0
2017-02-13 11:00:00,47.73,47.78,47.69,47.77,12658.0,34.9939,35.0306,34.9646,35.0232,12658.0
2017-02-13 11:30:00,47.76,47.8,47.71,47.74,17830.0,35.0159,35.0452,34.9792,35.0012,17830.0
2017-02-13 12:00:00,47.74,47.74,47.68,47.72,12987.0,35.0012,35.0012,34.9573,34.9866,12987.0
2017-02-13 12:30:00,47.71,47.72,47.68,47.7,9516.0,34.9792,34.9866,34.9573,34.9719,9516.0
2017-02-13 13:00:00,47.69,47.81,47.69,47.77,10203.0,34.9646,35.0526,34.9646,35.0232,10203.0
2017-02-13 13:30:00,47.78,47.79,47.71,47.71,11687.0,35.0306,35.0379,34.9792,34.9792,11687.0
2017-02-13 14:00:00,47.72,47.76,47.69,47.76,16702.0,34.9866,35.0159,34.9646,35.0159,16702.0
2017-02-13 14:30:00,47.75,47.76,47.66,47.7,32972.0,35.0086,35.0159,34.9426,34.9719,32972.0
2017-02-13 15:00:00,47.69,47.75,47.69,47.74,24904.0,34.9646,35.0086,34.9646,35.0012,24904.0
2017-02-13 15:30:00,47.73,47.84,47.72,47.83,71132.0,34.9939,35.0746,34.9866,35.0672,71132.0
2017-02-14 09:30:00,47.51,47.58,47.42,47.52,45409.0,34.8326,34.8839,34.7666,34.8399,45409.0
2017-02-14 10:00:00,47.51,47.51,47.35,47.4,37589.0,34.8326,34.8326,34.7153,34.752,37589.0
2017-02-14 10:30:00,47.41,47.41,47.26,47.28,33287.0,34.7593,34.7593,34.6493,34.664,33287.0
2017-02-14 11:00:00,47.29,47.42,47.22,47.42,22334.0,34.6713,34.7666,34.62,34.7666,22334.0
2017-02-14 11:30:00,47.42,47.49,47.35,47.35,18965.0,34.7666,34.818,34.7153,34.7153,18965.0
2017-02-14 12:00:00,47.35,47.36,47.28,47.29,10028.0,34.7153,34.7226,34.664,34.6713,10028.0
2017-02-14 12:30:00,47.3,47.36,47.29,47.36,10202.0,34.6787,34.7226,34.6713,34.7226,10202.0
2017-02-14 13:00:00,47.35,47.38,47.29,47.34,14955.0,34.7153,34.7373,34.6713,34.708,14955.0
2017-02-14 13:30:00,47.33,47.36,47.32,47.34,14378.0,34.7006,34.7226,34.6933,34.708,14378.0
2017-02-14 14:00:00,47.35,47.35,47.21,47.24,93380.0,34.7153,34.7153,34.6127,34.6347,93380.0
2017-02-14 14:30:00,47.25,47.26,47.15,47.16,63163.0,34.642,34.6493,34.5687,34.576,63163.0
2017-02-14 15:00:00,47.15,47.21,47.15,47.18,58930.0,34.5687,34.6127,34.5687,34.5907,58930.0
2017-02-14 15:30:00,47.19,47.31,47.19,47.29,114893.0,34.598,34.686,34.598,34.6713,114893.0
2017-02-15 09:30:00,47.01,47.13,46.93,47.07,20783.0,34.466,34.554,34.4074,34.51,20783.0
2017-02-15 10:00:00,47.07,47.22,47.06,47.06,16272.0,34.51,34.62,34.5027,34.5027,16272.0
2017-02-15 10:30:00,47.07,47.07,46.9,46.9,21258.0,34.51,34.51,34.3854,34.3854,21258.0
2017-02-15 11:00:00,46.9,47.01,46.88,46.93,35580.0,34.3854,34.466,34.3707,34.4074,35580.0
2017-02-15 11:30:00,46.93,46.98,46.89,46.95,35235.0,34.4074,34.444,34.3781,34.422,35235.0
2017-02-15 12:00:00,46.96,47.08,46.93,47.07,17533.0,34.4294,34.5174,34.4074,34.51,17533.0
2017-02-15 12:30:00,47.07,47.08,47.01,47.04,9227.0,34.51,34.5174,34.466,34.488,9227.0
2017-02-15 13:00:00,47.04,47.09,47.03,47.08,9297.0,34.488,34.5247,34.4807,34.5174,9297.0
2017-02-15 13:30:00,47.08,47.13,47.03,47.13,28811.0,34.5174,34.554,34.4807,34.554,28811.0
2017-02-15 14:00:00,47.12,47.22,47.11,47.19,16278.0,34.5467,34.62,34.5393,34.598,16278.0
2017-02-15 14:30:00,47.2,47.23,47.14,47.19,15771.0,34.6053,34.6273,34.5613,34.598,15771.0
2017-02-15 15:00:00,47.19,47.28,47.18,47.28,30486.0,34.598,34.664,34.5907,34.664,30486.0
2017-02-15 15:30:00,47.29,47.3,47.22,47.29,72751.0,34.6713,34.6787,34.62,34.6713,72751.0
2017-02-16 09:30:00,47.37,47.65,47.37,47.65,21462.0,34.73,34.9353,34.73,34.9353,21462.0
2017-02-16 10:00:00,47.67,47.69,47.39,47.47,33900.0,34.9499,34.9646,34.7446,34.8033,33900.0
2017-02-16 10:30:00,47.38,47.49,47.37,47.44,13665.0,34.7373,34.818,34.73,34.7813,13665.0
2017-02-16 11:00:00,47.45,47.45,47.31,47.38,29052.0,34.7886,34.7886,34.686,34.7373,29052.0
2017-02-16 11:30:00,47.37,47.54,47.37,47.54,21050.0,34.73,34.8546,34.73,34.8546,21050.0
2017-02-16 12:00:00,47.54,47.56,47.31,47.33,30900.0,34.8546,34.8693,34.686,34.7006,30900.0
2017-02-16 12:30:00,47.34,47.39,47.31,47.36,11622.0,34.708,34.7446,34.686,34.7226,11622.0
2017-02-16 13:00:00,47.35,47.35,47.22,47.22,12294.0,34.7153,34.7153,34.62,34.62,12294.0
2017-02-16 13:30:00,47.23,47.31,47.18,47.29,14086.0,34.6273,34.686,34.5907,34.6713,14086.0
2017-02-16 14:00:00,47.27,47.35,47.18,47.22,18925.0,34.6567,34.7153,34.5907,34.62,18925.0
2017-02-16 14:30:00,47.22,47.36,47.22,47.36,21435.0,34.62,34.7226,34.62,34.7226,21435.0
2017-02-16 15:00:00,47.35,47.46,47.35,47.45,31606.0,34.7153,34.796,34.7153,34.7886,31606.0
2017-02-16 15:30:00,47.45,47.5,47.42,47.5,89008.0,34.7886,34.8253,34.7666,34.8253,89008.0
2017-02-17 09:30:00,47.52,47.56,47.29,47.29,43317.0,34.8399,34.8693,34.6713,34.6713,43317.0
2017-02-17 10:00:00,47.31,47.34,47.14,47.15,18193.0,34.686,34.708,34.5613,34.5687,18193.0
2017-02-17 10:30:00,47.15,47.19,47.07,47.09,17326.0,34.5687,34.598,34.51,34.5247,17326.0
2017-02-17 11:00:00,47.1,47.18,47.05,47.15,20241.0,34.532,34.5907,34.4954,34.5687,20241.0
2017-02-17 11:30:00,47.17,47.25,47.16,47.23,17746.0,34.5833,34.642,34.576,34.6273,17746.0
2017-02-17 12:00:00,47.24,47.28,47.23,47.26,9726.0,34.6347,34.664,34.6273,34.6493,9726.0
2017-02-17 12:30:00,47.26,47.28,47.24,47.28,12444.0,34.6493,34.664,34.6347,34.664,12444.0
2017-02-17 13:00:00,47.29,47.31,47.24,47.27,19161.0,34.6713,34.686,34.6347,34.6567,19161.0
2017-02-17 13:30:00,47.28,47.29,47.26,47.29,12192.0,34.664,34.6713,34.6493,34.6713,12192.0
2017-02-17 14:00:00,47.28,47.31,47.25,47.3,23181.0,34.664,34.686,34.642,34.6787,23181.0
2017-02-17 14:30:00,47.31,47.32,47.23,47.23,14598.0,34.686,34.6933,34.6273,34.6273,14598.0
2017-02-17 15:00:00,47.24,47.38,47.23,47.35,18938.0,34.6347,34.7373,34.6273,34.7153,18938.0
2017-02-17 15:30:00,47.35,47.49,47.31,47.46,103010.0,34.7153,34.818,34.686,34.796,103010.0
2017-02-21 09:30:00,47.26,47.67,47.13,47.17,46774.0,34.6493,34.9499,34.554,34.5833,46774.0
2017-02-21 10:00:00,47.18,47.55,47.18,47.45,21906.0,34.5907,34.8619,34.5907,34.7886,21906.0
2017-02-21 10:30:00,47.45,47.54,47.42,47.46,9393.0,34.7886,34.8546,34.7666,34.796,9393.0
2017-02-21 11:00:00,47.45,47.55,47.41,47.41,10894.0,34.7886,34.8619,34.7593,34.7593,10894.0
2017-02-21 11:30:00,47.41,47.48,47.37,47.46,7965.0,34.7593,34.8106,34.73,34.796,7965.0
2017-02-21 12:00:00,47.45,47.5,47.43,47.5,6861.0,34.7886,34.8253,34.774,34.8253,6861.0
2017-02-21 12:30:00,47.51,47.53,47.24,47.39,47670.0,34.8326,34.8473,34.6347,34.7446,47670.0
2017-02-21 13:00:00,47.37,47.44,47.32,47.42,14596.0,34.73,34.7813,34.6933,34.7666,14596.0
2017-02-21 13:30:00,47.42,47.44,47.38,47.43,15442.0,34.7666,34.7813,34.7373,34.774,15442.0
2017-02-21 14:00:00,47.43,47.49,47.31,47.48,25962.0,34.774,34.818,34.686,34.8106,25962.0
2017-02-21 14:30:00,47.47,47.5,47.43,47.46,22014.0,34.8033,34.8253,34.774,34.796,22014.0
2017-02-21 15:00:00,47.47,47.7,47.47,47.7,47094.0,34.8033,34.9719,34.8033,34.9719,47094.0
2017-02-21 15:30:00,47.71,47.73,47.61,47.67,130885.0,34.9792,34.9939,34.9059,34.9499,130885.0
2017-02-22 09:30:00,47.62,47.8,47.39,47.57,37166.0,34.9133,35.0452,34.7446,34.8766,37166.0
2017-02-22 10:00:00,47.62,47.76,47.58,47.72,20305.0,34.9133,35.0159,34.8839,34.9866,20305.0
2017-02-22 10:30:00,47.72,47.75,47.64,47.67,24013.0,34.9866,35.0086,34.9279,34.9499,24013.0
2017-02-22 11:00:00,47.67,47.68,47.58,47.63,13276.0,34.9499,34.9573,34.8839,34.9206,13276.0
2017-02-22 11:30:00,47.61,47.64,47.48,47.5,24422.0,34.9059,34.9279,34.8106,34.8253,24422.0
2017-02-22 12:00:00,47.48,47.56,47.47,47.56,12045.0,34.8106,34.8693,34.8033,34.8693,12045.0
2017-02-22 12:30:00,47.55,47.59,47.55,47.56,13383.0,34.8619,34.8913,34.8619,34.8693,13383.0
2017-02-22 13:00:00,47.57,47.6,47.56,47.59,7215.0,34.8766,34.8986,34.8693,34.8913,7215.0
2017-02-22 13:30:00,47.59,47.61,47.56,47.58,16663.0,34.8913,34.9059,34.8693,34.8839,16663.0
2017-02-22 14:00:00,47.57,47.6,47.52,47.59,18604.0,34.8766,34.8986,34.8399,34.8913,18604.0
2017-02-22 14:30:00,47.6,47.7,47.58,47.7,13790.0,34.8986,34.9719,34.8839,34.9719,13790.0
2017-02-22 15:00:00,47.68,47.73,47.67,47.73,31732.0,34.9573,34.9939,34.9499,34.9939,31732.0
2017-02-22 15:30:00,47.72,47.82,47.72,47.79,70712.0,34.9866,35.0599,34.9866,35.0379,70712.0
2017-02-23 09:30:00,47.81,48.19,47.81,47.95,35001.0,35.0526,35.3312,35.0526,35.1552,35001.0
2017-02-23 10:00:00,47.98,48.13,47.87,47.9,23990.0,35.1772,35.2872,35.0966,35.1185,23990.0
2017-02-23 10:30:00,47.87,47.98,47.77,47.97,15929.0,35.0966,35.1772,35.0232,35.1699,15929.0
2017-02-23 11:00:00,47.97,48.2,47.97,48.11,37539.0,35.1699,35.3385,35.1699,35.2725,37539.0
2017-02-23 11:30:00,48.1,48.22,48.04,48.15,18107.0,35.2652,35.3532,35.2212,35.3018,18107.0
2017-02-23 12:00:00,48.15,48.36,48.13,48.36,13921.0,35.3018,35.4558,35.2872,35.4558,13921.0
2017-02-23 12:30:00,48.37,48.49,48.36,48.37,19027.0,35.4631,35.5511,35.4558,35.4631,19027.0
2017-02-23 13:00:00,48.39,48.44,48.35,48.41,21956.0,35.4778,35.5145,35.4485,35.4925,21956.0
2017-02-23 13:30:00,48.4,48.42,48.31,48.33,16954.0,35.4851,35.4998,35.4191,35.4338,16954.0
2017-02-23 14:00:00,48.33,48.45,48.33,48.45,17673.0,35.4338,35.5218,35.4338,35.5218,17673.0
2017-02-23 14:30:00,48.46,48.58,48.45,48.49,47789.0,35.5291,35.6171,35.5218,35.5511,47789.0
2017-02-23 15:00:00,48.49,48.56,48.42,48.5,26951.0,35.5511,35.6024,35.4998,35.5584,26951.0
2017-02-23 15:30:00,48.49,48.5,48.35,48.42,97154.0,35.5511,35.5584,35.4485,35.4998,97154.0
2017-02-24 09:30:00,48.33,48.56,48.33,48.45,22197.0,35.4338,35.6024,35.4338,35.5218,22197.0
2017-02-24 10:00:00,48.49,48.57,48.41,48.46,32859.0,35.5511,35.6098,35.4925,35.5291,32859.0
2017-02-24 10:30:00,48.45,48.47,48.3,48.3,18919.0,35.5218,35.5365,35.4118,35.4118,18919.0
2017-02-24 11:00:00,48.27,48.33,48.19,48.2,21311.0,35.3898,35.4338,35.3312,35.3385,21311.0
2017-02-24 11:30:00,48.18,48.27,48.14,48.19,19359.0,35.3238,35.3898,35.2945,35.3312,19359.0
2017-02-24 12:00:00,48.19,48.2,48.07,48.12,34121.0,35.3312,35.3385,35.2432,35.2798,34121.0
2017-02-24 12:30:00,48.11,48.16,48.08,48.1,17144.0,35.2725,35.3092,35.2505,35.2652,17144.0
2017-02-24 13:00:00,48.1,48.13,48.09,48.11,11617.0,35.2652,35.2872,35.2579,35.2725,11617.0
2017-02-24 13:30:00,48.12,48.12,48.03,48.05,18451.0,35.2798,35.2798,35.2139,35.2285,18451.0
2017-02-24 14:00:00,48.05,48.07,48.0,48.0,15613.0,35.2285,35.2432,35.1919,35.1919,15613.0
2017-02-24 14:30:00,48.01,48.04,47.95,47.97,27766.0,35.1992,35.2212,35.1552,35.1699,27766.0
2017-02-24 15:00:00,47.97,48.09,47.97,48.09,36564.0,35.1699,35.2579,35.1699,35.2579,36564.0
2017-02-24 15:30:00,48.08,48.16,48.04,48.15,100236.0,35.2505,35.3092,35.2212,35.3018,100236.0
2017-02-27 09:30:00,48.04,48.39,47.89,48.28,56601.0,35.2212,35.4778,35.1112,35.3972,56601.0
2017-02-27 10:00:00,48.26,48.36,48.21,48.28,44490.0,35.3825,35.4558,35.3458,35.3972,44490.0
2017-02-27 10:30:00,48.29,48.3,48.2,48.23,15122.0,35.4045,35.4118,35.3385,35.3605,15122.0
2017-02-27 11:00:00,48.24,48.26,48.16,48.19,21438.0,35.3678,35.3825,35.3092,35.3312,21438.0
2017-02-27 11:30:00,48.19,48.2,48.05,48.09,29852.0,35.3312,35.3385,35.2285,35.2579,29852.0
2017-02-27 12:00:00,48.11,48.12,47.87,47.9,76694.0,35.2725,35.2798,35.0966,35.1185,76694.0
2017-02-27 12:30:00,47.91,47.97,47.85,47.85,32608.0,35.1259,35.1699,35.0819,35.0819,32608.0
2017-02-27 13:00:00,47.86,47.94,47.85,47.92,17060.0,35.0892,35.1479,35.0819,35.1332,17060.0
2017-02-27 13:30:00,47.93,47.95,47.86,47.88,33235.0,35.1405,35.1552,35.0892,35.1039,33235.0
2017-02-27 14:00:00,47.89,47.93,47.86,47.88,34876.0,35.1112,35.1405,35.0892,35.1039,34876.0
2017-02-27 14:30:00,47.88,47.94,47.88,47.92,36125.0,35.1039,35.1479,35.1039,35.1332,36125.0
2017-02-27 15:00:00,47.91,47.97,47.88,47.94,48128.0,35.1259,35.1699,35.1039,35.1479,48128.0
2017-02-27 15:30:00,47.94,47.99,47.88,47.95,160029.0,35.1479,35.1845,35.1039,35.1552,160029.0
2017-02-28 09:30:00,47.84,48.09,47.68,47.95,116677.0,35.0746,35.2579,34.9573,35.1552,116677.0
2017-02-28 10:00:00,47.92,48.12,47.79,48.08,108338.0,35.1332,35.2798,35.0379,35.2505,108338.0
2017-02-28 10:30:00,48.08,48.14,47.99,48.01,31673.0,35.2505,35.2945,35.1845,35.1992,31673.0
2017-02-28 11:00:00,48.03,48.23,48.0,48.14,60966.0,35.2139,35.3605,35.1919,35.2945,60966.0
2017-02-28 11:30:00,48.14,48.17,47.99,48.02,19544.0,35.2945,35.3165,35.1845,35.2065,19544.0
2017-02-28 12:00:00,48.04,48.07,47.97,48.0,20143.0,35.2212,35.2432,35.1699,35.1919,20143.0
2017-02-28 12:30:00,47.99,48.01,47.97,48.0,19856.0,35.1845,35.1992,35.1699,35.1919,19856.0
2017-02-28 13:00:00,48.0,48.0,47.92,47.96,36143.0,35.1919,35.1919,35.1332,35.1625,36143.0
2017-02-28 13:30:00,47.96,48.04,47.95,47.97,20660.0,35.1625,35.2212,35.1552,35.1699,20660.0
2017-02-28 14:00:00,47.98,48.01,47.93,48.01,33907.0,35.1772,35.1992,35.1405,35.1992,33907.0
2017-02-28 14:30:00,48.01,48.16,47.98,48.12,55222.0,35.1992,35.3092,35.1772,35.2798,55222.0
2017-02-28 15:00:00,48.11,48.26,48.06,48.11,57784.0,35.2725,35.3825,35.2359,35.2725,57784.0
2017-02-28 15:30:00,48.1,48.25,48.08,48.22,179798.0,35.2652,35.3752,35.2505,35.3532,179798.0
2017-03-01 09:30:00,47.81,48.5,47.77,48.5,68761.0,35.0526,35.5584,35.0232,35.5584,68761.0
2017-03-01 10:00:00,48.5,48.63,48.43,48.48,52010.0,35.5584,35.6538,35.5071,35.5438,52010.0
2017-03-01 10:30:00,48.48,48.61,48.39,48.5,97983.0,35.5438,35.6391,35.4778,35.5584,97983.0
2017-03-01 11:00:00,48.5,48.54,48.36,48.42,54469.0,35.5584,35.5878,35.4558,35.4998,54469.0
2017-03-01 11:30:00,48.41,48.5,48.31,48.48,35695.0,35.4925,35.5584,35.4191,35.5438,35695.0
2017-03-01 12:00:00,48.49,48.67,48.47,48.63,22191.0,35.5511,35.6831,35.5365,35.6538,22191.0
2017-03-01 12:30:00,48.62,48.65,48.54,48.57,9227.0,35.6464,35.6684,35.5878,35.6098,9227.0
2017-03-01 13:00:00,48.55,48.64,48.5,48.58,16682.0,35.5951,35.6611,35.5584,35.6171,16682.0
2017-03-01 13:30:00,48.58,48.69,48.56,48.63,28781.0,35.6171,35.6977,35.6024,35.6538,28781.0
2017-03-01 14:00:00,48.63,48.68,48.57,48.64,26947.0,35.6538,35.6904,35.6098,35.6611,26947.0
2017-03-01 14:30:00,48.64,48.67,48.59,48.6,34681.0,35.6611,35.6831,35.6244,35.6318,34681.0
2017-03-01 15:00:00,48.6,48.65,48.55,48.57,46451.0,35.6318,35.6684,35.5951,35.6098,46451.0
2017-03-01 15:30:00,48.55,48.59,48.4,48.5,148669.0,35.5951,35.6244,35.4851,35.5584,148669.0
2017-03-02 09:30:00,48.33,48.56,48.14,48.54,31405.0,35.4338,35.6024,35.2945,35.5878,31405.0
2017-03-02 10:00:00,48.54,48.71,48.46,48.46,34468.0,35.5878,35.7124,35.5291,35.5291,34468.0
2017-03-02 10:30:00,48.44,48.53,48.4,48.52,29714.0,35.5145,35.5804,35.4851,35.5731,29714.0
2017-03-02 11:00:00,48.52,48.56,48.47,48.5,25166.0,35.5731,35.6024,35.5365,35.5584,25166.0
2017-03-02 11:30:00,48.51,48.53,48.37,48.53,20000.0,35.5658,35.5804,35.4631,35.5804,20000.0
2017-03-02 12:00:00,48.55,48.58,48.51,48.54,12735.0,35.5951,35.6171,35.5658,35.5878,12735.0
2017-03-02 12:30:00,48.53,48.59,48.52,48.53,9860.0,35.5804,35.6244,35.5731,35.5804,9860.0
2017-03-02 13:00:00,48.54,48.57,48.43,48.45,21981.0,35.5878,35.6098,35.5071,35.5218,21981.0
2017-03-02 13:30:00,48.45,48.5,48.42,48.45,17259.0,35.5218,35.5584,35.4998,35.5218,17259.0
2017-03-02 14:00:00,48.46,48.5,48.42,48.49,32524.0,35.5291,35.5584,35.4998,35.5511,32524.0
2017-03-02 14:30:00,48.5,48.57,48.47,48.53,14398.0,35.5584,35.6098,35.5365,35.5804,14398.0
2017-03-02 15:00:00,48.53,48.54,48.38,48.38,37693.0,35.5804,35.5878,35.4705,35.4705,37693.0
2017-03-02 15:30:00,48.39,48.47,48.31,48.46,172015.0,35.4778,35.5365,35.4191,35.5291,172015.0
2017-03-03 09:30:00,48.42,48.47,48.15,48.17,14611.0,35.4998,35.5365,35.3018,35.3165,14611.0
2017-03-03 10:00:00,48.19,48.35,48.13,48.29,16998.0,35.3312,35.4485,35.2872,35.4045,16998.0
2017-03-03 10:30:00,48.24,48.35,48.21,48.28,17948.0,35.3678,35.4485,35.3458,35.3972,17948.0
2017-03-03 11:00:00,48.28,48.29,48.16,48.18,14715.0,35.3972,35.4045,35.3092,35.3238,14715.0
2017-03-03 11:30:00,48.19,48.19,48.11,48.13,19790.0,35.3312,35.3312,35.2725,35.2872,19790.0
2017-03-03 12:00:00,48.14,48.17,48.05,48.07,14105.0,35.2945,35.3165,35.2285,35.2432,14105.0
2017-03-03 12:30:00,48.07,48.15,48.05,48.05,15398.0,35.2432,35.3018,35.2285,35.2285,15398.0
2017-03-03 13:00:00,48.05,48.06,47.91,47.91,27270.0,35.2285,35.2359,35.1259,35.1259,27270.0
2017-03-03 13:30:00,47.91,47.99,47.88,47.98,21097.0,35.1259,35.1845,35.1039,35.1772,21097.0
2017-03-03 14:00:00,47.98,48.12,47.98,48.09,23032.0,35.1772,35.2798,35.1772,35.2579,23032.0
2017-03-03 14:30:00,48.1,48.17,48.1,48.16,19173.0,35.2652,35.3165,35.2652,35.3092,19173.0
2017-03-03 15:00:00,48.15,48.27,48.12,48.27,27574.0,35.3018,35.3898,35.2798,35.3898,27574.0
2017-03-03 15:30:00,48.27,48.36,48.22,48.31,109551.0,35.3898,35.4558,35.3532,35.4191,109551.0
2017-03-06 09:30:00,48.1,48.13,47.8,47.92,29240.0,35.2652,35.2872,35.0452,35.1332,29240.0
2017-03-06 10:00:00,47.89,48.2,47.83,48.18,26138.0,35.1112,35.3385,35.0672,35.3238,26138.0
2017-03-06 10:30:00,48.19,48.28,48.12,48.18,33862.0,35.3312,35.3972,35.2798,35.3238,33862.0
2017-03-06 11:00:00,48.18,48.35,48.17,48.29,28586.0,35.3238,35.4485,35.3165,35.4045,28586.0
2017-03-06 11:30:00,48.29,48.3,48.11,48.12,19253.0,35.4045,35.4118,35.2725,35.2798,19253.0
2017-03-06 12:00:00,48.12,48.32,48.12,48.3,20066.0,35.2798,35.4265,35.2798,35.4118,20066.0
2017-03-06 12:30:00,48.32,48.41,48.31,48.39,16792.0,35.4265,35.4925,35.4191,35.4778,16792.0
2017-03-06 13:00:00,48.4,48.44,48.33,48.41,23948.0,35.4851,35.5145,35.4338,35.4925,23948.0
2017-03-06 13:30:00,48.4,48.41,48.31,48.32,16821.0,35.4851,35.4925,35.4191,35.4265,16821.0
2017-03-06 14:00:00,48.32,48.33,48.22,48.23,18818.0,35.4265,35.4338,35.3532,35.3605,18818.0
2017-03-06 14:30:00,48.22,48.26,48.19,48.26,22863.0,35.3532,35.3825,35.3312,35.3825,22863.0
2017-03-06 15:00:00,48.26,48.31,48.22,48.22,24946.0,35.3825,35.4191,35.3532,35.3532,24946.0
2017-03-06 15:30:00,48.22,48.3,48.18,48.28,82489.0,35.3532,35.4118,35.3238,35.3972,82489.0
2017-03-07 09:30:00,48.08,48.26,48.05,48.05,24295.0,35.2505,35.3825,35.2285,35.2285,24295.0
2017-03-07 10:00:00,48.04,48.25,48.03,48.14,18026.0,35.2212,35.3752,35.2139,35.2945,18026.0
2017-03-07 10:30:00,48.15,48.21,48.05,48.12,18579.0,35.3018,35.3458,35.2285,35.2798,18579.0
2017-03-07 11:00:00,48.13,48.29,48.01,48.03,48151.0,35.2872,35.4045,35.1992,35.2139,48151.0
2017-03-07 11:30:00,48.01,48.11,47.98,48.07,26446.0,35.1992,35.2725,35.1772,35.2432,26446.0
2017-03-07 12:00:00,48.06,48.12,48.01,48.12,65732.0,35.2359,35.2798,35.1992,35.2798,65732.0
2017-03-07 12:30:00,48.11,48.25,48.06,48.23,38743.0,35.2725,35.3752,35.2359,35.3605,38743.0
2017-03-07 13:00:00,48.25,48.26,48.18,48.2,21322.0,35.3752,35.3825,35.3238,35.3385,21322.0
2017-03-07 13:30:00,48.2,48.21,48.15,48.18,15216.0,35.3385,35.3458,35.3018,35.3238,15216.0
2017-03-07 14:00:00,48.19,48.22,48.14,48.14,27273.0,35.3312,35.3532,35.2945,35.2945,27273.0
2017-03-07 14:30:00,48.14,48.26,48.14,48.25,29069.0,35.2945,35.3825,35.2945,35.3752,29069.0
2017-03-07 15:00:00,48.24,48.3,48.19,48.29,32839.0,35.3678,35.4118,35.3312,35.4045,32839.0
2017-03-07 15:30:00,48.3,48.31,48.14,48.18,99628.0,35.4118,35.4191,35.2945,35.3238,99628.0
2017-03-08 09:30:00,47.67,47.74,47.5,47.63,28420.0,34.9499,35.0012,34.8253,34.9206,28420.0
2017-03-08 10:00:00,47.55,47.63,47.47,47.6,22352.0,34.8619,34.9206,34.8033,34.8986,22352.0
2017-03-08 10:30:00,47.61,47.69,47.55,47.69,53047.0,34.9059,34.9646,34.8619,34.9646,53047.0
2017-03-08 11:00:00,47.67,47.69,47.56,47.61,12607.0,34.9499,34.9646,34.8693,34.9059,12607.0
2017-03-08 11:30:00,47.59,47.67,47.57,47.64,19728.0,34.8913,34.9499,34.8766,34.9279,19728.0
2017-03-08 12:00:00,47.63,47.67,47.57,47.58,15320.0,34.9206,34.9499,34.8766,34.8839,15320.0
2017-03-08 12:30:00,47.59,47.59,47.46,47.49,12928.0,34.8913,34.8913,34.796,34.818,12928.0
2017-03-08 13:00:00,47.48,47.51,47.43,47.44,14546.0,34.8106,34.8326,34.774,34.7813,14546.0
2017-03-08 13:30:00,47.45,47.47,47.37,47.37,32858.0,34.7886,34.8033,34.73,34.73,32858.0
2017-03-08 14:00:00,47.38,47.38,47.18,47.19,28617.0,34.7373,34.7373,34.5907,34.598,28617.0
2017-03-08 14:30:00,47.19,47.3,47.19,47.26,25865.0,34.598,34.6787,34.598,34.6493,25865.0
2017-03-08 15:00:00,47.27,47.34,47.26,47.28,45412.0,34.6567,34.708,34.6493,34.664,45412.0
2017-03-08 15:30:00,47.29,47.32,47.25,47.29,148027.0,34.6713,34.6933,34.642,34.6713,148027.0
2017-03-09 09:30:00,47.33,47.49,47.33,47.44,17773.0,34.7006,34.818,34.7006,34.7813,17773.0
2017-03-09 10:00:00,47.39,47.41,47.26,47.32,21099.0,34.7446,34.7593,34.6493,34.6933,21099.0
2017-03-09 10:30:00,47.32,47.45,47.31,47.44,23647.0,34.6933,34.7886,34.686,34.7813,23647.0
2017-03-09 11:00:00,47.45,47.58,47.43,47.48,41105.0,34.7886,34.8839,34.774,34.8106,41105.0
2017-03-09 11:30:00,47.48,47.57,47.48,47.56,30044.0,34.8106,34.8766,34.8106,34.8693,30044.0
2017-03-09 12:00:00,47.57,47.6,47.52,47.52,18913.0,34.8766,34.8986,34.8399,34.8399,18913.0
2017-03-09 12:30:00,47.53,47.59,47.49,47.58,25153.0,34.8473,34.8913,34.818,34.8839,25153.0
2017-03-09 13:00:00,47.56,47.59,47.51,47.51,19792.0,34.8693,34.8913,34.8326,34.8326,19792.0
2017-03-09 13:30:00,47.51,47.54,47.49,47.5,16583.0,34.8326,34.8546,34.818,34.8253,16583.0
2017-03-09 14:00:00,47.51,47.53,47.37,47.41,18796.0,34.8326,34.8473,34.73,34.7593,18796.0
2017-03-09 14:30:00,47.42,47.42,47.32,47.38,10781.0,34.7666,34.7666,34.6933,34.7373,10781.0
2017-03-09 15:00:00,47.39,47.44,47.37,47.41,23393.0,34.7446,34.7813,34.73,34.7593,23393.0
2017-03-09 15:30:00,47.41,47.52,47.41,47.44,103909.0,34.7593,34.8399,34.7593,34.7813,103909.0
2017-03-10 09:30:00,47.89,47.92,47.5,47.77,19164.0,35.1112,35.1332,34.8253,35.0232,19164.0
2017-03-10 10:00:00,47.8,47.85,47.53,47.56,14393.0,35.0452,35.0819,34.8473,34.8693,14393.0
2017-03-10 10:30:00,47.58,47.71,47.52,47.64,75068.0,34.8839,34.9792,34.8399,34.9279,75068.0
2017-03-10 11:00:00,47.63,47.69,47.57,47.65,21865.0,34.9206,34.9646,34.8766,34.9353,21865.0
2017-03-10 11:30:00,47.64,47.74,47.58,47.6,28980.0,34.9279,35.0012,34.8839,34.8986,28980.0
2017-03-10 12:00:00,47.61,47.71,47.56,47.62,43692.0,34.9059,34.9792,34.8693,34.9133,43692.0
2017-03-10 12:30:00,47.63,47.72,47.56,47.58,24502.0,34.9206,34.9866,34.8693,34.8839,24502.0
2017-03-10 13:00:00,47.58,47.59,47.43,47.48,36449.0,34.8839,34.8913,34.774,34.8106,36449.0
2017-03-10 13:30:00,47.48,47.5,47.42,47.48,18086.0,34.8106,34.8253,34.7666,34.8106,18086.0
2017-03-10 14:00:00,47.49,47.56,47.41,47.53,45525.0,34.818,34.8693,34.7593,34.8473,45525.0
2017-03-10 14:30:00,47.54,47.62,47.54,47.57,18236.0,34.8546,34.9133,34.8546,34.8766,18236.0
2017-03-10 15:00:00,47.58,47.76,47.58,47.76,26535.0,34.8839,35.0159,34.8839,35.0159,26535.0
2017-03-10 15:30:00,47.77,47.86,47.7,47.83,109735.0,35.0232,35.0892,34.9719,35.0672,109735.0
2017-03-13 09:30:00,47.64,47.76,47.53,47.69,13351.0,35.1022,35.1906,35.0211,35.139,13351.0
2017-03-13 10:00:00,47.65,47.67,47.54,47.65,11542.0,35.1095,35.1243,35.0285,35.1095,11542.0
2017-03-13 10:30:00,47.66,47.69,47.61,47.68,12135.0,35.1169,35.139,35.0801,35.1316,12135.0
2017-03-13 11:00:00,47.7,47.72,47.63,47.72,17950.0,35.1464,35.1611,35.0948,35.1611,17950.0
2017-03-13 11:30:00,47.72,47.83,47.67,47.82,62222.0,35.1611,35.2422,35.1243,35.2348,62222.0
2017-03-13 12:00:00,47.82,47.84,47.65,47.65,40546.0,35.2348,35.2495,35.1095,35.1095,40546.0
2017-03-13 12:30:00,47.64,47.64,47.49,47.49,27690.0,35.1022,35.1022,34.9916,34.9916,27690.0
2017-03-13 13:00:00,47.48,47.51,47.39,47.39,16341.0,34.9843,35.0064,34.918,34.918,16341.0
2017-03-13 13:30:00,47.38,47.47,47.35,47.46,13452.0,34.9106,34.9769,34.8885,34.9695,13452.0
2017-03-13 14:00:00,47.45,47.45,47.36,47.4,39263.0,34.9622,34.9622,34.8959,34.9253,39263.0
2017-03-13 14:30:00,47.4,47.48,47.39,47.46,19457.0,34.9253,34.9843,34.918,34.9695,19457.0
2017-03-13 15:00:00,47.46,47.56,47.45,47.56,20728.0,34.9695,35.0432,34.9622,35.0432,20728.0
2017-03-13 15:30:00,47.55,47.61,47.49,47.59,87907.0,35.0358,35.0801,34.9916,35.0653,87907.0
2017-03-14 09:30:00,47.53,47.53,47.18,47.53,24766.0,35.0211,35.0211,34.7632,35.0211,24766.0
2017-03-14 10:00:00,47.5,47.55,47.37,47.38,35370.0,34.999,35.0358,34.9032,34.9106,35370.0
2017-03-14 10:30:00,47.39,47.54,47.35,47.54,45351.0,34.918,35.0285,34.8885,35.0285,45351.0
2017-03-14 11:00:00,47.54,47.56,47.44,47.53,30706.0,35.0285,35.0432,34.9548,35.0211,30706.0
2017-03-14 11:30:00,47.53,47.53,47.44,47.48,33669.0,35.0211,35.0211,34.9548,34.9843,33669.0
2017-03-14 12:00:00,47.51,47.53,47.39,47.4,17585.0,35.0064,35.0211,34.918,34.9253,17585.0
2017-03-14 12:30:00,47.4,47.4,47.32,47.35,18205.0,34.9253,34.9253,34.8664,34.8885,18205.0
2017-03-14 13:00:00,47.37,47.47,47.33,47.46,16418.0,34.9032,34.9769,34.8737,34.9695,16418.0
2017-03-14 13:30:00,47.46,47.49,47.43,47.44,27050.0,34.9695,34.9916,34.9474,34.9548,27050.0
2017-03-14 14:00:00,47.44,47.44,47.36,47.41,18574.0,34.9548,34.9548,34.8959,34.9327,18574.0
2017-03-14 14:30:00,47.42,47.48,47.37,47.37,15572.0,34.9401,34.9843,34.9032,34.9032,15572.0
2017-03-14 15:00:00,47.38,47.42,47.35,47.39,35458.0,34.9106,34.9401,34.8885,34.918,35458.0
2017-03-14 15:30:00,47.4,47.51,47.4,47.46,80095.0,34.9253,35.0064,34.9253,34.9695,80095.0
2017-03-15 09:30:00,47.67,48.21,47.63,48.14,31352.0,35.1243,35.5222,35.0948,35.4706,31352.0
2017-03-15 10:00:00,48.15,48.39,48.09,48.39,28314.0,35.4779,35.6548,35.4337,35.6548,28314.0
2017-03-15 10:30:00,48.4,48.43,48.24,48.38,30003.0,35.6621,35.6843,35.5443,35.6474,30003.0
2017-03-15 11:00:00,48.38,48.45,48.29,48.43,29737.0,35.6474,35.699,35.5811,35.6843,29737.0
2017-03-15 11:30:00,48.43,48.47,48.37,48.42,23094.0,35.6843,35.7137,35.64,35.6769,23094.0
2017-03-15 12:00:00,48.43,48.44,48.31,48.33,23736.0,35.6843,35.6916,35.5958,35.6106,23736.0
2017-03-15 12:30:00,48.33,48.43,48.33,48.4,29444.0,35.6106,35.6843,35.6106,35.6621,29444.0
2017-03-15 13:00:00,48.4,48.44,48.31,48.36,27643.0,35.6621,35.6916,35.5958,35.6327,27643.0
2017-03-15 13:30:00,48.36,48.39,48.14,48.2,38028.0,35.6327,35.6548,35.4706,35.5148,38028.0
2017-03-15 14:00:00,48.23,48.84,48.23,48.78,52342.0,35.5369,35.9863,35.5369,35.9421,52342.0
2017-03-15 14:30:00,48.73,48.94,48.71,48.89,40897.0,35.9053,36.06,35.8906,36.0232,40897.0
2017-03-15 15:00:00,48.89,49.09,48.88,49.06,51794.0,36.0232,36.1706,36.0158,36.1484,51794.0
2017-03-15 15:30:00,49.05,49.19,48.87,48.89,208237.0,36.1411,36.2442,36.0085,36.0232,208237.0
2017-03-16 09:30:00,48.91,48.91,48.51,48.56,27736.0,36.0379,36.0379,35.7432,35.78,27736.0
2017-03-16 10:00:00,48.55,48.73,48.51,48.64,47123.0,35.7727,35.9053,35.7432,35.839,47123.0
2017-03-16 10:30:00,48.64,48.73,48.6,48.73,66497.0,35.839,35.9053,35.8095,35.9053,66497.0
2017-03-16 11:00:00,48.72,48.75,48.67,48.68,34274.0,35.8979,35.92,35.8611,35.8685,34274.0
2017-03-16 11:30:00,48.69,48.72,48.58,48.58,40032.0,35.8758,35.8979,35.7948,35.7948,40032.0
2017-03-16 12:00:00,48.59,48.66,48.53,48.65,30750.0,35.8021,35.8537,35.7579,35.8464,30750.0
2017-03-16 12:30:00,48.66,48.66,48.55,48.58,31587.0,35.8537,35.8537,35.7727,35.7948,31587.0
2017-03-16 13:00:00,48.58,48.59,48.47,48.5,29307.0,35.7948,35.8021,35.7137,35.7358,29307.0
2017-03-16 13:30:00,48.5,48.52,48.44,48.45,21865.0,35.7358,35.7506,35.6916,35.699,21865.0
2017-03-16 14:00:00,48.46,48.47,48.34,48.34,34949.0,35.7064,35.7137,35.6179,35.6179,34949.0
2017-03-16 14:30:00,48.34,48.36,48.15,48.16,35255.0,35.6179,35.6327,35.4779,35.4853,35255.0
2017-03-16 15:00:00,48.15,48.27,48.14,48.25,45477.0,35.4779,35.5664,35.4706,35.5516,45477.0
2017-03-16 15:30:00,48.26,48.35,48.17,48.35,110585.0,35.559,35.6253,35.4927,35.6253,110585.0
2017-03-17 09:30:00,48.37,48.62,48.32,48.61,207683.0,35.64,35.8242,35.6032,35.8169,207683.0
2017-03-17 10:00:00,48.62,48.87,48.62,48.72,28142.0,35.8242,36.0085,35.8242,35.8979,28142.0
2017-03-17 10:30:00,48.72,48.74,48.61,48.73,21747.0,35.8979,35.9127,35.8169,35.9053,21747.0
2017-03-17 11:00:00,48.74,48.87,48.67,48.87,28190.0,35.9127,36.0085,35.8611,36.0085,28190.0
2017-03-17 11:30:00,48.86,48.93,48.81,48.84,26375.0,36.0011,36.0527,35.9642,35.9863,26375.0
2017-03-17 12:00:00,48.85,48.86,48.78,48.8,14856.0,35.9937,36.0011,35.9421,35.9569,14856.0
2017-03-17 12:30:00,48.79,48.95,48.79,48.95,13654.0,35.9495,36.0674,35.9495,36.0674,13654.0
2017-03-17 13:00:00,48.95,49.06,48.94,49.05,13681.0,36.0674,36.1484,36.06,36.1411,13681.0
2017-03-17 13:30:00,49.04,49.08,49.02,49.07,16416.0,36.1337,36.1632,36.119,36.1558,16416.0
2017-03-17 14:00:00,49.07,49.15,49.07,49.09,25932.0,36.1558,36.2148,36.1558,36.1706,25932.0
2017-03-17 14:30:00,49.09,49.15,49.08,49.13,22341.0,36.1706,36.2148,36.1632,36.2,22341.0
2017-03-17 15:00:00,49.15,49.2,49.07,49.15,33302.0,36.2148,36.2516,36.1558,36.2148,33302.0
2017-03-17 15:30:00,49.14,49.34,49.09,49.14,310538.0,36.2074,36.3548,36.1706,36.2074,310538.0
2017-03-20 09:30:00,49.2,49.34,48.72,48.77,50552.0,36.2516,36.3548,35.8979,35.9348,50552.0
2017-03-20 10:00:00,48.78,48.96,48.78,48.89,12464.0,35.9421,36.0748,35.9421,36.0232,12464.0
2017-03-20 10:30:00,48.89,49.0,48.72,49.0,19472.0,36.0232,36.1042,35.8979,36.1042,19472.0
2017-03-20 11:00:00,48.97,48.97,48.85,48.88,10583.0,36.0821,36.0821,35.9937,36.0158,10583.0
2017-03-20 11:30:00,48.87,49.01,48.83,49.01,15063.0,36.0085,36.1116,35.979,36.1116,15063.0
2017-03-20 12:00:00,49.02,49.04,48.96,49.03,10910.0,36.119,36.1337,36.0748,36.1263,10910.0
2017-03-20 12:30:00,49.03,49.04,49.0,49.04,9306.0,36.1263,36.1337,36.1042,36.1337,9306.0
2017-03-20 13:00:00,49.04,49.1,49.02,49.06,12470.0,36.1337,36.1779,36.119,36.1484,12470.0
2017-03-20 13:30:00,49.06,49.06,48.87,48.94,15041.0,36.1484,36.1484,36.0085,36.06,15041.0
2017-03-20 14:00:00,48.95,48.97,48.91,48.93,18176.0,36.0674,36.0821,36.0379,36.0527,18176.0
2017-03-20 14:30:00,48.93,48.93,48.79,48.85,20181.0,36.0527,36.0527,35.9495,35.9937,20181.0
2017-03-20 15:00:00,48.85,49.0,48.84,48.97,19697.0,35.9937,36.1042,35.9863,36.0821,19697.0
2017-03-20 15:30:00,48.98,49.01,48.91,48.92,75569.0,36.0895,36.1116,36.0379,36.0453,75569.0
2017-03-21 09:30:00,48.98,49.33,48.98,49.16,28166.0,36.0895,36.3474,36.0895,36.2221,28166.0
2017-03-21 10:00:00,49.16,49.17,48.95,49.06,41594.0,36.2221,36.2295,36.0674,36.1484,41594.0
2017-03-21 10:30:00,49.04,49.32,49.03,49.26,22319.0,36.1337,36.34,36.1263,36.2958,22319.0
2017-03-21 11:00:00,49.26,49.56,49.26,49.52,36585.0,36.2958,36.5169,36.2958,36.4874,36585.0
2017-03-21 11:30:00,49.51,49.51,49.23,49.27,25275.0,36.48,36.48,36.2737,36.3032,25275.0
2017-03-21 12:00:00,49.26,49.37,49.19,49.37,24414.0,36.2958,36.3769,36.2442,36.3769,24414.0
2017-03-21 12:30:00,49.36,49.47,49.35,49.45,48444.0,36.3695,36.4505,36.3621,36.4358,48444.0
2017-03-21 13:00:00,49.45,49.61,49.41,49.59,21445.0,36.4358,36.5537,36.4063,36.539,21445.0
2017-03-21 13:30:00,49.59,49.61,49.53,49.58,23082.0,36.539,36.5537,36.4948,36.5316,23082.0
2017-03-21 14:00:00,49.58,49.72,49.54,49.71,36577.0,36.5316,36.6348,36.5021,36.6274,36577.0
2017-03-21 14:30:00,49.71,49.86,49.7,49.86,34913.0,36.6274,36.7379,36.62,36.7379,34913.0
2017-03-21 15:00:00,49.85,49.87,49.68,49.71,85752.0,36.7305,36.7453,36.6053,36.6274,85752.0
2017-03-21 15:30:00,49.71,49.71,49.44,49.44,208862.0,36.6274,36.6274,36.4284,36.4284,208862.0
2017-03-22 09:30:00,49.52,49.92,49.41,49.42,51173.0,36.4874,36.7821,36.4063,36.4137,51173.0
2017-03-22 10:00:00,49.45,49.59,49.41,49.58,29688.0,36.4358,36.539,36.4063,36.5316,29688.0
2017-03-22 10:30:00,49.61,49.61,49.41,49.44,26186.0,36.5537,36.5537,36.4063,36.4284,26186.0
2017-03-22 11:00:00,49.43,49.73,49.4,49.72,20928.0,36.4211,36.6421,36.399,36.6348,20928.0
2017-03-22 11:30:00,49.7,49.76,49.52,49.58,19841.0,36.62,36.6642,36.4874,36.5316,19841.0
2017-03-22 12:00:00,49.54,49.61,49.53,49.53,18098.0,36.5021,36.5537,36.4948,36.4948,18098.0
2017-03-22 12:30:00,49.54,49.66,49.54,49.65,20564.0,36.5021,36.5905,36.5021,36.5832,20564.0
2017-03-22 13:00:00,49.64,49.67,49.56,49.59,21118.0,36.5758,36.5979,36.5169,36.539,21118.0
2017-03-22 13:30:00,49.58,49.63,49.48,49.48,15456.0,36.5316,36.5684,36.4579,36.4579,15456.0
2017-03-22 14:00:00,49.49,49.51,49.33,49.34,22159.0,36.4653,36.48,36.3474,36.3548,22159.0
2017-03-22 14:30:00,49.34,49.49,49.33,49.48,21464.0,36.3548,36.4653,36.3474,36.4579,21464.0
2017-03-22 15:00:00,49.48,49.65,49.46,49.65,26440.0,36.4579,36.5832,36.4432,36.5832,26440.0
2017-03-22 15:30:00,49.65,49.66,49.56,49.66,116084.0,36.5832,36.5905,36.5169,36.5905,116084.0
2017-03-23 09:30:00,49.52,49.73,49.46,49.73,38085.0,36.4874,36.6421,36.4432,36.6421,38085.0
2017-03-23 10:00:00,49.73,50.06,49.73,50.01,36650.0,36.6421,36.8853,36.6421,36.8484,36650.0
2017-03-23 10:30:00,50.01,50.25,49.98,50.22,38989.0,36.8484,37.0253,36.8263,37.0032,38989.0
2017-03-23 11:00:00,50.2,50.31,50.11,50.27,31881.0,36.9884,37.0695,36.9221,37.04,31881.0
2017-03-23 11:30:00,50.27,50.37,50.22,50.35,38918.0,37.04,37.1137,37.0032,37.0989,38918.0
2017-03-23 12:00:00,50.35,50.37,50.2,50.27,23093.0,37.0989,37.1137,36.9884,37.04,23093.0
2017-03-23 12:30:00,50.27,50.34,50.23,50.33,14241.0,37.04,37.0916,37.0105,37.0842,14241.0
2017-03-23 13:00:00,50.33,50.38,50.25,50.34,22095.0,37.0842,37.1211,37.0253,37.0916,22095.0
2017-03-23 13:30:00,50.35,50.38,50.29,50.36,25136.0,37.0989,37.1211,37.0547,37.1063,25136.0
2017-03-23 14:00:00,50.33,50.37,50.22,50.22,23964.0,37.0842,37.1137,37.0032,37.0032,23964.0
2017-03-23 14:30:00,50.24,50.24,50.09,50.09,29701.0,37.0179,37.0179,36.9074,36.9074,29701.0
2017-03-23 15:00:00,50.09,50.1,49.91,49.96,50970.0,36.9074,36.9147,36.7747,36.8116,50970.0
2017-03-23 15:30:00,49.96,50.04,49.87,49.98,125096.0,36.8116,36.8705,36.7453,36.8263,125096.0
2017-03-24 09:30:00,50.08,50.23,50.05,50.12,19670.0,36.9,37.0105,36.8779,36.9295,19670.0
2017-03-24 10:00:00,50.12,50.19,50.08,50.18,16872.0,36.9295,36.9811,36.9,36.9737,16872.0
2017-03-24 10:30:00,50.18,50.3,50.17,50.28,20200.0,36.9737,37.0621,36.9663,37.0474,20200.0
2017-03-24 11:00:00,50.29,50.29,50.14,50.14,23029.0,37.0547,37.0547,36.9442,36.9442,23029.0
2017-03-24 11:30:00,50.14,50.15,50.08,50.12,17911.0,36.9442,36.9516,36.9,36.9295,17911.0
2017-03-24 12:00:00,50.1,50.12,50.03,50.06,21337.0,36.9147,36.9295,36.8632,36.8853,21337.0
2017-03-24 12:30:00,50.08,50.16,50.07,50.15,15985.0,36.9,36.959,36.8926,36.9516,15985.0
2017-03-24 13:00:00,50.16,50.18,50.08,50.13,12117.0,36.959,36.9737,36.9,36.9368,12117.0
2017-03-24 13:30:00,50.14,50.15,50.03,50.04,19085.0,36.9442,36.9516,36.8632,36.8705,19085.0
2017-03-24 14:00:00,50.05,50.07,49.99,50.0,15971.0,36.8779,36.8926,36.8337,36.8411,15971.0
2017-03-24 14:30:00,50.0,50.02,49.92,49.92,28017.0,36.8411,36.8558,36.7821,36.7821,28017.0
2017-03-24 15:00:00,49.93,49.97,49.82,49.97,33095.0,36.7895,36.819,36.7084,36.819,33095.0
2017-03-24 15:30:00,49.96,50.06,49.91,49.96,102272.0,36.8116,36.8853,36.7747,36.8116,102272.0
2017-03-27 09:30:00,50.11,50.21,49.59,49.74,26803.0,36.9221,36.9958,36.539,36.6495,26803.0
2017-03-27 10:00:00,49.74,49.74,49.28,49.36,32586.0,36.6495,36.6495,36.3105,36.3695,32586.0
2017-03-27 10:30:00,49.36,49.65,49.34,49.64,29430.0,36.3695,36.5832,36.3548,36.5758,29430.0
2017-03-27 11:00:00,49.65,49.73,49.57,49.59,28452.0,36.5832,36.6421,36.5242,36.539,28452.0
2017-03-27 11:30:00,49.58,49.68,49.56,49.62,25057.0,36.5316,36.6053,36.5169,36.5611,25057.0
2017-03-27 12:00:00,49.62,49.74,49.62,49.7,17399.0,36.5611,36.6495,36.5611,36.62,17399.0
2017-03-27 12:30:00,49.7,49.8,49.68,49.75,13755.0,36.62,36.6937,36.6053,36.6569,13755.0
2017-03-27 13:00:00,49.74,49.82,49.74,49.82,11215.0,36.6495,36.7084,36.6495,36.7084,11215.0
2017-03-27 13:30:00,49.83,49.86,49.77,49.83,9390.0,36.7158,36.7379,36.6716,36.7158,9390.0
2017-03-27 14:00:00,49.83,49.87,49.78,49.82,22912.0,36.7158,36.7453,36.679,36.7084,22912.0
2017-03-27 14:30:00,49.82,49.99,49.82,49.99,20164.0,36.7084,36.8337,36.7084,36.8337,20164.0
2017-03-27 15:00:00,50.0,50.08,49.95,50.03,27870.0,36.8411,36.9,36.8042,36.8632,27870.0
2017-03-27 15:30:00,50.02,50.08,49.9,49.94,90361.0,36.8558,36.9,36.7674,36.7969,90361.0
2017-03-28 09:30:00,49.63,49.71,49.33,49.52,57010.0,36.5684,36.6274,36.3474,36.4874,57010.0
2017-03-28 10:00:00,49.53,49.81,49.52,49.76,26996.0,36.4948,36.7011,36.4874,36.6642,26996.0
2017-03-28 10:30:00,49.73,49.73,49.49,49.55,39338.0,36.6421,36.6421,36.4653,36.5095,39338.0
2017-03-28 11:00:00,49.57,49.57,49.44,49.52,42910.0,36.5242,36.5242,36.4284,36.4874,42910.0
2017-03-28 11:30:00,49.53,49.65,49.48,49.62,38365.0,36.4948,36.5832,36.4579,36.5611,38365.0
2017-03-28 12:00:00,49.62,49.65,49.6,49.61,27076.0,36.5611,36.5832,36.5463,36.5537,27076.0
2017-03-28 12:30:00,49.61,49.61,49.5,49.55,31422.0,36.5537,36.5537,36.4726,36.5095,31422.0
2017-03-28 13:00:00,49.56,49.64,49.53,49.55,31677.0,36.5169,36.5758,36.4948,36.5095,31677.0
2017-03-28 13:30:00,49.55,49.56,49.48,49.55,28902.0,36.5095,36.5169,36.4579,36.5095,28902.0
2017-03-28 14:00:00,49.55,49.58,49.51,49.58,24012.0,36.5095,36.5316,36.48,36.5316,24012.0
2017-03-28 14:30:00,49.58,49.65,49.55,49.55,39755.0,36.5316,36.5832,36.5095,36.5095,39755.0
2017-03-28 15:00:00,49.55,49.69,49.55,49.59,65497.0,36.5095,36.6126,36.5095,36.539,65497.0
2017-03-28 15:30:00,49.59,49.71,49.53,49.65,143958.0,36.539,36.6274,36.4948,36.5832,143958.0
2017-03-29 09:30:00,49.64,49.65,49.42,49.65,29458.0,36.5758,36.5832,36.4137,36.5832,29458.0
2017-03-29 10:00:00,49.65,49.81,49.64,49.77,38427.0,36.5832,36.7011,36.5758,36.6716,38427.0
2017-03-29 10:30:00,49.76,49.76,49.59,49.67,42666.0,36.6642,36.6642,36.539,36.5979,42666.0
2017-03-29 11:00:00,49.67,49.86,49.66,49.72,40938.0,36.5979,36.7379,36.5905,36.6348,40938.0
2017-03-29 11:30:00,49.73,49.74,49.56,49.68,28640.0,36.6421,36.6495,36.5169,36.6053,28640.0
2017-03-29 12:00:00,49.7,49.74,49.67,49.7,22035.0,36.62,36.6495,36.5979,36.62,22035.0
2017-03-29 12:30:00,49.7,49.73,49.65,49.7,18081.0,36.62,36.6421,36.5832,36.62,18081.0
2017-03-29 13:00:00,49.7,49.72,49.66,49.71,20943.0,36.62,36.6348,36.5905,36.6274,20943.0
2017-03-29 13:30:00,49.71,49.76,49.7,49.7,22726.0,36.6274,36.6642,36.62,36.62,22726.0
2017-03-29 14:00:00,49.7,49.78,49.68,49.78,27120.0,36.62,36.679,36.6053,36.679,27120.0
2017-03-29 14:30:00,49.79,49.79,49.62,49.71,35872.0,36.6863,36.6863,36.5611,36.6274,35872.0
2017-03-29 15:00:00,49.71,49.83,49.71,49.83,46923.0,36.6274,36.7158,36.6274,36.7158,46923.0
2017-03-29 15:30:00,49.83,49.89,49.69,49.74,379066.0,36.7158,36.76,36.6126,36.6495,379066.0
2017-03-30 09:30:00,49.76,49.86,49.59,49.79,22286.0,36.6642,36.7379,36.539,36.6863,22286.0
2017-03-30 10:00:00,49.77,49.78,49.47,49.48,32180.0,36.6716,36.679,36.4505,36.4579,32180.0
2017-03-30 10:30:00,49.49,49.64,49.48,49.58,32585.0,36.4653,36.5758,36.4579,36.5316,32585.0
2017-03-30 11:00:00,49.58,49.72,49.52,49.7,26444.0,36.5316,36.6348,36.4874,36.62,26444.0
2017-03-30 11:30:00,49.71,49.71,49.57,49.6,25899.0,36.6274,36.6274,36.5242,36.5463,25899.0
2017-03-30 12:00:00,49.59,49.62,49.53,49.56,24735.0,36.539,36.5611,36.4948,36.5169,24735.0
2017-03-30 12:30:00,49.55,49.57,49.49,49.5,26383.0,36.5095,36.5242,36.4653,36.4726,26383.0
2017-03-30 13:00:00,49.5,49.63,49.5,49.59,35640.0,36.4726,36.5684,36.4726,36.539,35640.0
2017-03-30 13:30:00,49.6,49.68,49.58,49.66,27689.0,36.5463,36.6053,36.5316,36.5905,27689.0
2017-03-30 14:00:00,49.66,49.66,49.52,49.52,26197.0,36.5905,36.5905,36.4874,36.4874,26197.0
2017-03-30 14:30:00,49.52,49.55,49.47,49.48,24252.0,36.4874,36.5095,36.4505,36.4579,24252.0
2017-03-30 15:00:00,49.49,49.53,49.47,49.53,36154.0,36.4653,36.4948,36.4505,36.4948,36154.0
2017-03-30 15:30:00,49.52,49.63,49.52,49.54,122226.0,36.4874,36.5684,36.4874,36.5021,122226.0
2017-03-31 09:30:00,49.56,49.77,49.46,49.58,16067.0,36.5169,36.6716,36.4432,36.5316,16067.0
2017-03-31 10:00:00,49.58,49.59,49.44,49.44,19246.0,36.5316,36.539,36.4284,36.4284,19246.0
2017-03-31 10:30:00,49.45,49.58,49.44,49.57,50193.0,36.4358,36.5316,36.4284,36.5242,50193.0
2017-03-31 11:00:00,49.57,49.63,49.5,49.59,29232.0,36.5242,36.5684,36.4726,36.539,29232.0
2017-03-31 11:30:00,49.61,49.68,49.54,49.64,20629.0,36.5537,36.6053,36.5021,36.5758,20629.0
2017-03-31 12:00:00,49.64,49.75,49.63,49.75,16228.0,36.5758,36.6569,36.5684,36.6569,16228.0
2017-03-31 12:30:00,49.76,49.77,49.69,49.7,14551.0,36.6642,36.6716,36.6126,36.62,14551.0
2017-03-31 13:00:00,49.7,49.75,49.67,49.73,22066.0,36.62,36.6569,36.5979,36.6421,22066.0
2017-03-31 13:30:00,49.74,49.75,49.61,49.64,31168.0,36.6495,36.6569,36.5537,36.5758,31168.0
2017-03-31 14:00:00,49.64,49.69,49.55,49.56,27258.0,36.5758,36.6126,36.5095,36.5169,27258.0
2017-03-31 14:30:00,49.55,49.57,49.47,49.48,25485.0,36.5095,36.5242,36.4505,36.4579,25485.0
2017-03-31 15:00:00,49.48,49.75,49.48,49.64,55769.0,36.4579,36.6569,36.4579,36.5758,55769.0
2017-03-31 15:30:00,49.62,49.63,49.39,49.41,178323.0,36.5611,36.5684,36.3916,36.4063,178323.0
2017-04-03 09:30:00,49.38,49.61,49.1,49.55,58201.0,36.3842,36.5537,36.1779,36.5095,58201.0
2017-04-03 10:00:00,49.56,49.59,49.41,49.45,27816.0,36.5169,36.539,36.4063,36.4358,27816.0
2017-04-03 10:30:00,49.45,49.57,49.44,49.55,26229.0,36.4358,36.5242,36.4284,36.5095,26229.0
2017-04-03 11:00:00,49.57,49.66,49.51,49.52,33670.0,36.5242,36.5905,36.48,36.4874,33670.0
2017-04-03 11:30:00,49.51,49.56,49.32,49.55,30941.0,36.48,36.5169,36.34,36.5095,30941.0
2017-04-03 12:00:00,49.55,49.62,49.47,49.6,75878.0,36.5095,36.5611,36.4505,36.5463,75878.0
2017-04-03 12:30:00,49.58,49.65,49.55,49.62,29755.0,36.5316,36.5832,36.5095,36.5611,29755.0
2017-04-03 13:00:00,49.61,49.65,49.56,49.61,32712.0,36.5537,36.5832,36.5169,36.5537,32712.0
2017-04-03 13:30:00,49.62,49.76,49.57,49.76,35659.0,36.5611,36.6642,36.5242,36.6642,35659.0
2017-04-03 14:00:00,49.76,49.78,49.67,49.75,61378.0,36.6642,36.679,36.5979,36.6569,61378.0
2017-04-03 14:30:00,49.76,49.89,49.74,49.83,39028.0,36.6642,36.76,36.6495,36.7158,39028.0
2017-04-03 15:00:00,49.83,49.87,49.76,49.78,66362.0,36.7158,36.7453,36.6642,36.679,66362.0
2017-04-03 15:30:00,49.78,49.82,49.64,49.82,193422.0,36.679,36.7084,36.5758,36.7084,193422.0
2017-04-04 09:30:00,49.51,49.99,49.5,49.86,37335.0,36.48,36.8337,36.4726,36.7379,37335.0
2017-04-04 10:00:00,49.86,49.87,49.63,49.65,31948.0,36.7379,36.7453,36.5684,36.5832,31948.0
2017-04-04 10:30:00,49.66,49.8,49.62,49.69,36228.0,36.5905,36.6937,36.5611,36.6126,36228.0
2017-04-04 11:00:00,49.69,49.73,49.57,49.67,27264.0,36.6126,36.6421,36.5242,36.5979,27264.0
2017-04-04 11:30:00,49.67,49.75,49.62,49.62,35397.0,36.5979,36.6569,36.5611,36.5611,35397.0
2017-04-04 12:00:00,49.62,49.74,49.56,49.74,35894.0,36.5611,36.6495,36.5169,36.6495,35894.0
2017-04-04 12:30:00,49.73,49.77,49.66,49.71,22450.0,36.6421,36.6716,36.5905,36.6274,22450.0
2017-04-04 13:00:00,49.71,49.79,49.64,49.77,18830.0,36.6274,36.6863,36.5758,36.6716,18830.0
2017-04-04 13:30:00,49.76,49.91,49.76,49.78,32127.0,36.6642,36.7747,36.6642,36.679,32127.0
2017-04-04 14:00:00,49.79,49.86,49.74,49.86,52391.0,36.6863,36.7379,36.6495,36.7379,52391.0
2017-04-04 14:30:00,49.86,49.88,49.75,49.77,33932.0,36.7379,36.7526,36.6569,36.6716,33932.0
2017-04-04 15:00:00,49.78,49.83,49.55,49.57,66954.0,36.679,36.7158,36.5095,36.5242,66954.0
2017-04-04 15:30:00,49.58,49.73,49.57,49.69,212557.0,36.5316,36.6421,36.5242,36.6126,212557.0
2017-04-05 09:30:00,49.65,49.79,49.59,49.73,27991.0,36.5832,36.6863,36.539,36.6421,27991.0
2017-04-05 10:00:00,49.71,49.99,49.7,49.9,36663.0,36.6274,36.8337,36.62,36.7674,36663.0
2017-04-05 10:30:00,49.86,49.92,49.78,49.88,26162.0,36.7379,36.7821,36.679,36.7526,26162.0
2017-04-05 11:00:00,49.88,49.91,49.78,49.79,41023.0,36.7526,36.7747,36.679,36.6863,41023.0
2017-04-05 11:30:00,49.78,49.94,49.77,49.87,41911.0,36.679,36.7969,36.6716,36.7453,41911.0
2017-04-05 12:00:00,49.87,49.87,49.75,49.87,25423.0,36.7453,36.7453,36.6569,36.7453,25423.0
2017-04-05 12:30:00,49.88,49.89,49.79,49.79,20974.0,36.7526,36.76,36.6863,36.6863,20974.0
2017-04-05 13:00:00,49.79,49.85,49.76,49.84,22905.0,36.6863,36.7305,36.6642,36.7232,22905.0
2017-04-05 13:30:00,49.84,49.89,49.8,49.89,24770.0,36.7232,36.76,36.6937,36.76,24770.0
2017-04-05 14:00:00,49.87,49.88,49.79,49.86,38746.0,36.7453,36.7526,36.6863,36.7379,38746.0
2017-04-05 14:30:00,49.86,49.86,49.67,49.7,37101.0,36.7379,36.7379,36.5979,36.62,37101.0
2017-04-05 15:00:00,49.7,49.97,49.68,49.97,55603.0,36.62,36.819,36.6053,36.819,55603.0
2017-04-05 15:30:00,49.98,50.0,49.84,49.93,318409.0,36.8263,36.8411,36.7232,36.7895,318409.0
2017-04-06 09:30:00,49.82,49.85,49.54,49.54,36672.0,36.7084,36.7305,36.5021,36.5021,36672.0
2017-04-06 10:00:00,49.54,49.6,49.41,49.57,44649.0,36.5021,36.5463,36.4063,36.5242,44649.0
2017-04-06 10:30:00,49.58,49.76,49.55,49.72,33922.0,36.5316,36.6642,36.5095,36.6348,33922.0
2017-04-06 11:00:00,49.72,49.86,49.71,49.84,25182.0,36.6348,36.7379,36.6274,36.7232,25182.0
2017-04-06 11:30:00,49.84,50.05,49.84,50.02,58359.0,36.7232,36.8779,36.7232,36.8558,58359.0
2017-04-06 12:00:00,50.04,50.04,49.92,49.93,32035.0,36.8705,36.8705,36.7821,36.7895,32035.0
2017-04-06 12:30:00,49.94,49.94,49.8,49.81,24628.0,36.7969,36.7969,36.6937,36.7011,24628.0
2017-04-06 13:00:00,49.81,49.9,49.8,49.88,28836.0,36.7011,36.7674,36.6937,36.7526,28836.0
2017-04-06 13:30:00,49.89,50.0,49.87,49.98,19556.0,36.76,36.8411,36.7453,36.8263,19556.0
2017-04-06 14:00:00,49.98,49.99,49.87,49.95,37437.0,36.8263,36.8337,36.7453,36.8042,37437.0
2017-04-06 14:30:00,49.95,50.04,49.88,49.93,34385.0,36.8042,36.8705,36.7526,36.7895,34385.0
2017-04-06 15:00:00,49.94,49.94,49.85,49.87,41291.0,36.7969,36.7969,36.7305,36.7453,41291.0
2017-04-06 15:30:00,49.87,49.94,49.81,49.92,122372.0,36.7453,36.7969,36.7011,36.7821,122372.0
2017-04-07 09:30:00,49.89,50.05,49.78,49.8,22328.0,36.76,36.8779,36.679,36.6937,22328.0
2017-04-07 10:00:00,49.81,49.94,49.75,49.87,23600.0,36.7011,36.7969,36.6569,36.7453,23600.0
2017-04-07 10:30:00,49.87,49.87,49.78,49.8,21139.0,36.7453,36.7453,36.679,36.6937,21139.0
2017-04-07 11:00:00,49.8,49.9,49.8,49.9,17161.0,36.6937,36.7674,36.6937,36.7674,17161.0
2017-04-07 11:30:00,49.9,49.98,49.86,49.93,23707.0,36.7674,36.8263,36.7379,36.7895,23707.0
2017-04-07 12:00:00,49.95,50.07,49.95,50.07,16731.0,36.8042,36.8926,36.8042,36.8926,16731.0
2017-04-07 12:30:00,50.06,50.12,49.95,49.95,39032.0,36.8853,36.9295,36.8042,36.8042,39032.0
2017-04-07 13:00:00,49.94,49.95,49.87,49.93,15705.0,36.7969,36.8042,36.7453,36.7895,15705.0
2017-04-07 13:30:00,49.91,49.93,49.83,49.86,19330.0,36.7747,36.7895,36.7158,36.7379,19330.0
2017-04-07 14:00:00,49.86,49.87,49.77,49.79,25573.0,36.7379,36.7453,36.6716,36.6863,25573.0
2017-04-07 14:30:00,49.79,49.81,49.7,49.7,36709.0,36.6863,36.7011,36.62,36.62,36709.0
2017-04-07 15:00:00,49.71,49.87,49.71,49.8,56035.0,36.6274,36.7453,36.6274,36.6937,56035.0
2017-04-07 15:30:00,49.8,49.8,49.71,49.76,175817.0,36.6937,36.6937,36.6274,36.6642,175817.0
2017-04-10 09:30:00,49.68,49.7,49.29,49.4,24634.0,36.6053,36.62,36.3179,36.399,24634.0
2017-04-10 10:00:00,49.42,49.64,49.41,49.61,29385.0,36.4137,36.5758,36.4063,36.5537,29385.0
2017-04-10 10:30:00,49.61,49.72,49.6,49.7,14037.0,36.5537,36.6348,36.5463,36.62,14037.0
2017-04-10 11:00:00,49.69,49.77,49.65,49.75,14200.0,36.6126,36.6716,36.5832,36.6569,14200.0
2017-04-10 11:30:00,49.74,49.76,49.58,49.65,43663.0,36.6495,36.6642,36.5316,36.5832,43663.0
2017-04-10 12:00:00,49.64,49.67,49.55,49.6,10804.0,36.5758,36.5979,36.5095,36.5463,10804.0
2017-04-10 12:30:00,49.61,49.76,49.6,49.76,15384.0,36.5537,36.6642,36.5463,36.6642,15384.0
2017-04-10 13:00:00,49.75,49.84,49.73,49.84,28826.0,36.6569,36.7232,36.6421,36.7232,28826.0
2017-04-10 13:30:00,49.84,49.85,49.78,49.85,13491.0,36.7232,36.7305,36.679,36.7305,13491.0
2017-04-10 14:00:00,49.85,49.85,49.74,49.76,19471.0,36.7305,36.7305,36.6495,36.6642,19471.0
2017-04-10 14:30:00,49.79,49.9,49.76,49.87,23043.0,36.6863,36.7674,36.6642,36.7453,23043.0
2017-04-10 15:00:00,49.88,49.95,49.84,49.87,25965.0,36.7526,36.8042,36.7232,36.7453,25965.0
2017-04-10 15:30:00,49.86,49.91,49.8,49.85,91144.0,36.7379,36.7747,36.6937,36.7305,91144.0
2017-04-11 09:30:00,49.85,49.99,49.51,49.82,23474.0,36.7305,36.8337,36.48,36.7084,23474.0
2017-04-11 10:00:00,49.78,49.91,49.77,49.78,14728.0,36.679,36.7747,36.6716,36.679,14728.0
2017-04-11 10:30:00,49.78,49.81,49.72,49.76,15383.0,36.679,36.7011,36.6348,36.6642,15383.0
2017-04-11 11:00:00,49.76,49.78,49.49,49.69,41437.0,36.6642,36.679,36.4653,36.6126,41437.0
2017-04-11 11:30:00,49.71,49.77,49.63,49.66,17931.0,36.6274,36.6716,36.5684,36.5905,17931.0
2017-04-11 12:00:00,49.64,49.77,49.6,49.77,17422.0,36.5758,36.6716,36.5463,36.6716,17422.0
2017-04-11 12:30:00,49.76,49.8,49.74,49.79,14875.0,36.6642,36.6937,36.6495,36.6863,14875.0
2017-04-11 13:00:00,49.78,49.78,49.71,49.78,16625.0,36.679,36.679,36.6274,36.679,16625.0
2017-04-11 13:30:00,49.79,49.89,49.77,49.88,9235.0,36.6863,36.76,36.6716,36.7526,9235.0
2017-04-11 14:00:00,49.9,49.94,49.85,49.94,11557.0,36.7674,36.7969,36.7305,36.7969,11557.0
2017-04-11 14:30:00,49.94,49.98,49.87,49.93,20460.0,36.7969,36.8263,36.7453,36.7895,20460.0
2017-04-11 15:00:00,49.93,49.93,49.78,49.86,46013.0,36.7895,36.7895,36.679,36.7379,46013.0
2017-04-11 15:30:00,49.86,49.96,49.81,49.94,163032.0,36.7379,36.8116,36.7011,36.7969,163032.0
2017-04-12 09:30:00,49.82,49.98,49.68,49.98,16302.0,36.7084,36.8263,36.6053,36.8263,16302.0
2017-04-12 10:00:00,50.0,50.1,49.91,50.05,10351.0,36.8411,36.9147,36.7747,36.8779,10351.0
2017-04-12 10:30:00,50.04,50.07,49.81,49.93,16273.0,36.8705,36.8926,36.7011,36.7895,16273.0
2017-04-12 11:00:00,49.92,49.96,49.85,49.96,8811.0,36.7821,36.8116,36.7305,36.8116,8811.0
2017-04-12 11:30:00,49.95,49.98,49.84,49.85,12424.0,36.8042,36.8263,36.7232,36.7305,12424.0
2017-04-12 12:00:00,49.86,49.95,49.82,49.94,17173.0,36.7379,36.8042,36.7084,36.7969,17173.0
2017-04-12 12:30:00,49.93,49.96,49.87,49.91,4523.0,36.7895,36.8116,36.7453,36.7747,4523.0
2017-04-12 13:00:00,49.91,49.91,49.76,49.77,16158.0,36.7747,36.7747,36.6642,36.6716,16158.0
2017-04-12 13:30:00,49.79,49.81,49.74,49.8,7861.0,36.6863,36.7011,36.6495,36.6937,7861.0
2017-04-12 14:00:00,49.79,49.82,49.75,49.8,11258.0,36.6863,36.7084,36.6569,36.6937,11258.0
2017-04-12 14:30:00,49.81,49.81,49.66,49.68,19078.0,36.7011,36.7011,36.5905,36.6053,19078.0
2017-04-12 15:00:00,49.7,49.92,49.69,49.86,24337.0,36.62,36.7821,36.6126,36.7379,24337.0
2017-04-12 15:30:00,49.88,49.97,49.81,49.89,74731.0,36.7526,36.819,36.7011,36.76,74731.0
2017-04-13 09:30:00,49.77,49.79,49.29,49.33,33359.0,36.6716,36.6863,36.3179,36.3474,33359.0
2017-04-13 10:00:00,49.29,49.42,49.22,49.35,21567.0,36.3179,36.4137,36.2663,36.3621,21567.0
2017-04-13 10:30:00,49.35,49.75,49.31,49.74,38801.0,36.3621,36.6569,36.3327,36.6495,38801.0
2017-04-13 11:00:00,49.71,49.74,49.65,49.65,16291.0,36.6274,36.6495,36.5832,36.5832,16291.0
2017-04-13 11:30:00,49.64,49.73,49.58,49.71,10160.0,36.5758,36.6421,36.5316,36.6274,10160.0
2017-04-13 12:00:00,49.69,49.7,49.59,49.62,9043.0,36.6126,36.62,36.539,36.5611,9043.0
2017-04-13 12:30:00,49.64,49.69,49.59,49.65,10978.0,36.5758,36.6126,36.539,36.5832,10978.0
2017-04-13 13:00:00,49.65,49.65,49.57,49.59,19831.0,36.5832,36.5832,36.5242,36.539,19831.0
2017-04-13 13:30:00,49.62,49.63,49.53,49.54,20335.0,36.5611,36.5684,36.4948,36.5021,20335.0
2017-04-13 14:00:00,49.55,49.64,49.54,49.62,23675.0,36.5095,36.5758,36.5021,36.5611,23675.0
2017-04-13 14:30:00,49.62,49.66,49.58,49.59,27045.0,36.5611,36.5905,36.5316,36.539,27045.0
2017-04-13 15:00:00,49.59,49.59,49.39,49.45,42472.0,36.539,36.539,36.3916,36.4358,42472.0
2017-04-13 15:30:00,49.46,49.58,49.35,49.47,190955.0,36.4432,36.5316,36.3621,36.4505,190955.0
2017-04-17 09:30:00,49.5,49.75,49.49,49.65,19328.0,36.4726,36.6569,36.4653,36.5832,19328.0
2017-04-17 10:00:00,49.66,49.69,49.51,49.6,14510.0,36.5905,36.6126,36.48,36.5463,14510.0
2017-04-17 10:30:00,49.59,49.66,49.55,49.65,24285.0,36.539,36.5905,36.5095,36.5832,24285.0
2017-04-17 11:00:00,49.67,49.76,49.62,49.7,19759.0,36.5979,36.6642,36.5611,36.62,19759.0
2017-04-17 11:30:00,49.7,49.74,49.66,49.72,14184.0,36.62,36.6495,36.5905,36.6348,14184.0
2017-04-17 12:00:00,49.71,49.75,49.66,49.71,21786.0,36.6274,36.6569,36.5905,36.6274,21786.0
2017-04-17 12:30:00,49.72,49.75,49.63,49.64,15295.0,36.6348,36.6569,36.5684,36.5758,15295.0
2017-04-17 13:00:00,49.64,49.72,49.64,49.71,10745.0,36.5758,36.6348,36.5758,36.6274,10745.0
2017-04-17 13:30:00,49.71,49.72,49.64,49.65,12023.0,36.6274,36.6348,36.5758,36.5832,12023.0
2017-04-17 14:00:00,49.65,49.75,49.65,49.75,21122.0,36.5832,36.6569,36.5832,36.6569,21122.0
2017-04-17 14:30:00,49.75,49.8,49.69,49.69,22168.0,36.6569,36.6937,36.6126,36.6126,22168.0
2017-04-17 15:00:00,49.7,49.85,49.7,49.83,35140.0,36.62,36.7305,36.62,36.7158,35140.0
2017-04-17 15:30:00,49.83,49.85,49.75,49.81,171071.0,36.7158,36.7305,36.6569,36.7011,171071.0
2017-04-18 09:30:00,49.67,49.85,49.49,49.52,29646.0,36.5979,36.7305,36.4653,36.4874,29646.0
2017-04-18 10:00:00,49.52,49.56,49.35,49.39,23698.0,36.4874,36.5169,36.3621,36.3916,23698.0
2017-04-18 10:30:00,49.4,49.61,49.39,49.61,29312.0,36.399,36.5537,36.3916,36.5537,29312.0
2017-04-18 11:00:00,49.62,49.71,49.56,49.56,26163.0,36.5611,36.6274,36.5169,36.5169,26163.0
2017-04-18 11:30:00,49.56,49.58,49.45,49.57,34029.0,36.5169,36.5316,36.4358,36.5242,34029.0
2017-04-18 12:00:00,49.57,49.58,49.48,49.51,26512.0,36.5242,36.5316,36.4579,36.48,26512.0
2017-04-18 12:30:00,49.51,49.54,49.49,49.5,21977.0,36.48,36.5021,36.4653,36.4726,21977.0
2017-04-18 13:00:00,49.5,49.5,49.41,49.45,24187.0,36.4726,36.4726,36.4063,36.4358,24187.0
2017-04-18 13:30:00,49.44,49.49,49.41,49.43,25481.0,36.4284,36.4653,36.4063,36.4211,25481.0
2017-04-18 14:00:00,49.43,49.48,49.43,49.44,31238.0,36.4211,36.4579,36.4211,36.4284,31238.0
2017-04-18 14:30:00,49.46,49.55,49.45,49.48,35936.0,36.4432,36.5095,36.4358,36.4579,35936.0
2017-04-18 15:00:00,49.48,49.57,49.44,49.54,50817.0,36.4579,36.5242,36.4284,36.5021,50817.0
2017-04-18 15:30:00,49.54,49.66,49.51,49.62,118757.0,36.5021,36.5905,36.48,36.5611,118757.0
2017-04-19 09:30:00,49.58,49.58,49.32,49.42,17744.0,36.5316,36.5316,36.34,36.4137,17744.0
2017-04-19 10:00:00,49.44,49.53,49.39,49.4,28264.0,36.4284,36.4948,36.3916,36.399,28264.0
2017-04-19 10:30:00,49.41,49.57,49.4,49.44,20495.0,36.4063,36.5242,36.399,36.4284,20495.0
2017-04-19 11:00:00,49.44,49.47,49.37,49.44,30006.0,36.4284,36.4505,36.3769,36.4284,30006.0
2017-04-19 11:30:00,49.44,49.52,49.43,49.46,17539.0,36.4284,36.4874,36.4211,36.4432,17539.0
2017-04-19 12:00:00,49.44,49.45,49.35,49.38,16731.0,36.4284,36.4358,36.3621,36.3842,16731.0
2017-04-19 12:30:00,49.39,49.45,49.34,49.36,20200.0,36.3916,36.4358,36.3548,36.3695,20200.0
2017-04-19 13:00:00,49.36,49.37,49.28,49.29,11041.0,36.3695,36.3769,36.3105,36.3179,11041.0
2017-04-19 13:30:00,49.29,49.32,49.26,49.32,17237.0,36.3179,36.34,36.2958,36.34,17237.0
2017-04-19 14:00:00,49.33,49.41,49.3,49.4,25029.0,36.3474,36.4063,36.3253,36.399,25029.0
2017-04-19 14:30:00,49.39,49.39,49.17,49.22,30344.0,36.3916,36.3916,36.2295,36.2663,30344.0
2017-04-19 15:00:00,49.22,49.29,49.16,49.27,55269.0,36.2663,36.3179,36.2221,36.3032,55269.0
2017-04-19 15:30:00,49.27,49.44,49.2,49.43,202315.0,36.3032,36.4284,36.2516,36.4211,202315.0
2017-04-20 09:30:00,49.32,49.32,48.97,49.08,40247.0,36.34,36.34,36.0821,36.1632,40247.0
2017-04-20 10:00:00,49.09,49.15,48.96,49.0,20798.0,36.1706,36.2148,36.0748,36.1042,20798.0
2017-04-20 10:30:00,48.99,49.08,48.94,49.08,18442.0,36.0969,36.1632,36.06,36.1632,18442.0
2017-04-20 11:00:00,49.07,49.22,49.07,49.22,17912.0,36.1558,36.2663,36.1558,36.2663,17912.0
2017-04-20 11:30:00,49.22,49.25,49.19,49.25,23583.0,36.2663,36.2884,36.2442,36.2884,23583.0
2017-04-20 12:00:00,49.25,49.38,49.21,49.36,23665.0,36.2884,36.3842,36.259,36.3695,23665.0
2017-04-20 12:30:00,49.37,49.41,49.36,49.41,15961.0,36.3769,36.4063,36.3695,36.4063,15961.0
2017-04-20 13:00:00,49.41,49.44,49.32,49.33,26241.0,36.4063,36.4284,36.34,36.3474,26241.0
2017-04-20 13:30:00,49.35,49.42,49.32,49.42,21146.0,36.3621,36.4137,36.34,36.4137,21146.0
2017-04-20 14:00:00,49.43,49.44,49.33,49.38,17881.0,36.4211,36.4284,36.3474,36.3842,17881.0
2017-04-20 14:30:00,49.37,49.42,49.31,49.31,19942.0,36.3769,36.4137,36.3327,36.3327,19942.0
2017-04-20 15:00:00,49.32,49.36,49.27,49.34,33361.0,36.34,36.3695,36.3032,36.3548,33361.0
2017-04-20 15:30:00,49.35,49.49,49.35,49.42,97624.0,36.3621,36.4653,36.3621,36.4137,97624.0
2017-04-21 09:30:00,49.29,49.58,49.29,49.55,32359.0,36.3179,36.5316,36.3179,36.5095,32359.0
2017-04-21 10:00:00,49.56,49.57,49.36,49.41,22020.0,36.5169,36.5242,36.3695,36.4063,22020.0
2017-04-21 10:30:00,49.39,49.56,49.39,49.5,12740.0,36.3916,36.5169,36.3916,36.4726,12740.0
2017-04-21 11:00:00,49.51,49.54,49.44,49.48,16515.0,36.48,36.5021,36.4284,36.4579,16515.0
2017-04-21 11:30:00,49.48,49.5,49.44,49.44,16673.0,36.4579,36.4726,36.4284,36.4284,16673.0
2017-04-21 12:00:00,49.44,49.44,49.33,49.33,19740.0,36.4284,36.4284,36.3474,36.3474,19740.0
2017-04-21 12:30:00,49.33,49.38,49.32,49.38,21922.0,36.3474,36.3842,36.34,36.3842,21922.0
2017-04-21 13:00:00,49.37,49.38,49.27,49.28,24558.0,36.3769,36.3842,36.3032,36.3105,24558.0
2017-04-21 13:30:00,49.27,49.35,49.25,49.35,14583.0,36.3032,36.3621,36.2884,36.3621,14583.0
2017-04-21 14:00:00,49.35,49.37,49.31,49.34,14988.0,36.3621,36.3769,36.3327,36.3548,14988.0
2017-04-21 14:30:00,49.34,49.41,49.31,49.32,21440.0,36.3548,36.4063,36.3327,36.34,21440.0
2017-04-21 15:00:00,49.32,49.37,49.28,49.33,27881.0,36.34,36.3769,36.3105,36.3474,27881.0
2017-04-21 15:30:00,49.32,49.38,49.25,49.25,92404.0,36.34,36.3842,36.2884,36.2884,92404.0
2017-04-24 09:30:00,49.44,49.54,49.26,49.26,20417.0,36.4284,36.5021,36.2958,36.2958,20417.0
2017-04-24 10:00:00,49.25,49.48,49.21,49.45,14443.0,36.2884,36.4579,36.259,36.4358,14443.0
2017-04-24 10:30:00,49.47,49.67,49.47,49.67,17459.0,36.4505,36.5979,36.4505,36.5979,17459.0
2017-04-24 11:00:00,49.66,49.71,49.6,49.7,12131.0,36.5905,36.6274,36.5463,36.62,12131.0
2017-04-24 11:30:00,49.68,49.68,49.51,49.52,9013.0,36.6053,36.6053,36.48,36.4874,9013.0
2017-04-24 12:00:00,49.52,49.52,49.45,49.48,7473.0,36.4874,36.4874,36.4358,36.4579,7473.0
2017-04-24 12:30:00,49.47,49.55,49.45,49.49,13733.0,36.4505,36.5095,36.4358,36.4653,13733.0
2017-04-24 13:00:00,49.5,49.63,49.5,49.57,7419.0,36.4726,36.5684,36.4726,36.5242,7419.0
2017-04-24 13:30:00,49.58,49.62,49.56,49.57,8325.0,36.5316,36.5611,36.5169,36.5242,8325.0
2017-04-24 14:00:00,49.57,49.61,49.55,49.55,11547.0,36.5242,36.5537,36.5095,36.5095,11547.0
2017-04-24 14:30:00,49.56,49.6,49.55,49.6,12078.0,36.5169,36.5463,36.5095,36.5463,12078.0
2017-04-24 15:00:00,49.6,49.73,49.6,49.65,25684.0,36.5463,36.6421,36.5463,36.5832,25684.0
2017-04-24 15:30:00,49.64,49.66,49.58,49.59,87162.0,36.5758,36.5905,36.5316,36.539,87162.0
2017-04-25 09:30:00,49.47,49.77,49.31,49.73,27956.0,36.4505,36.6716,36.3327,36.6421,27956.0
2017-04-25 10:00:00,49.7,49.82,49.7,49.71,39822.0,36.62,36.7084,36.62,36.6274,39822.0
2017-04-25 10:30:00,49.73,49.83,49.71,49.72,34309.0,36.6421,36.7158,36.6274,36.6348,34309.0
2017-04-25 11:00:00,49.7,49.71,49.53,49.64,16508.0,36.62,36.6274,36.4948,36.5758,16508.0
2017-04-25 11:30:00,49.64,49.67,49.61,49.64,9934.0,36.5758,36.5979,36.5537,36.5758,9934.0
2017-04-25 12:00:00,49.65,49.65,49.52,49.56,14132.0,36.5832,36.5832,36.4874,36.5169,14132.0
2017-04-25 12:30:00,49.56,49.57,49.51,49.55,10679.0,36.5169,36.5242,36.48,36.5095,10679.0
2017-04-25 13:00:00,49.54,49.63,49.54,49.61,19539.0,36.5021,36.5684,36.5021,36.5537,19539.0
2017-04-25 13:30:00,49.61,49.63,49.52,49.55,25337.0,36.5537,36.5684,36.4874,36.5095,25337.0
2017-04-25 14:00:00,49.55,49.63,49.55,49.63,19122.0,36.5095,36.5684,36.5095,36.5684,19122.0
2017-04-25 14:30:00,49.63,49.75,49.58,49.6,29897.0,36.5684,36.6569,36.5316,36.5463,29897.0
2017-04-25 15:00:00,49.59,49.71,49.56,49.69,41710.0,36.539,36.6274,36.5169,36.6126,41710.0
2017-04-25 15:30:00,49.69,49.74,49.63,49.64,105091.0,36.6126,36.6495,36.5684,36.5758,105091.0
2017-04-26 09:30:00,49.78,50.07,49.66,50.0,61900.0,36.679,36.8926,36.5905,36.8411,61900.0
2017-04-26 10:00:00,50.01,50.23,49.98,50.22,33842.0,36.8484,37.0105,36.8263,37.0032,33842.0
2017-04-26 10:30:00,50.23,50.29,50.13,50.29,27129.0,37.0105,37.0547,36.9368,37.0547,27129.0
2017-04-26 11:00:00,50.29,50.52,50.25,50.51,32510.0,37.0547,37.2242,37.0253,37.2168,32510.0
2017-04-26 11:30:00,50.52,50.53,50.25,50.26,50921.0,37.2242,37.2316,37.0253,37.0326,50921.0
2017-04-26 12:00:00,50.26,50.26,50.18,50.2,15493.0,37.0326,37.0326,36.9737,36.9884,15493.0
2017-04-26 12:30:00,50.19,50.23,50.1,50.22,21063.0,36.9811,37.0105,36.9147,37.0032,21063.0
2017-04-26 13:00:00,50.22,50.22,50.09,50.11,39806.0,37.0032,37.0032,36.9074,36.9221,39806.0
2017-04-26 13:30:00,50.1,50.11,50.02,50.09,28760.0,36.9147,36.9221,36.8558,36.9074,28760.0
2017-04-26 14:00:00,50.08,50.13,50.04,50.11,33979.0,36.9,36.9368,36.8705,36.9221,33979.0
2017-04-26 14:30:00,50.11,50.25,50.1,50.18,38467.0,36.9221,37.0253,36.9147,36.9737,38467.0
2017-04-26 15:00:00,50.18,50.21,50.11,50.12,66289.0,36.9737,36.9958,36.9221,36.9295,66289.0
2017-04-26 15:30:00,50.12,50.13,49.86,49.9,146446.0,36.9295,36.9368,36.7379,36.7674,146446.0
2017-04-27 09:30:00,49.87,50.42,49.76,50.37,30922.0,36.7453,37.1505,36.6642,37.1137,30922.0
2017-04-27 10:00:00,50.37,50.55,50.37,50.47,32021.0,37.1137,37.2463,37.1137,37.1874,32021.0
2017-04-27 10:30:00,50.49,50.52,50.24,50.25,16338.0,37.2021,37.2242,37.0179,37.0253,16338.0
2017-04-27 11:00:00,50.25,50.29,50.13,50.13,19212.0,37.0253,37.0547,36.9368,36.9368,19212.0
2017-04-27 11:30:00,50.11,50.24,50.09,50.1,24609.0,36.9221,37.0179,36.9074,36.9147,24609.0
2017-04-27 12:00:00,50.11,50.2,50.11,50.18,22390.0,36.9221,36.9884,36.9221,36.9737,22390.0
2017-04-27 12:30:00,50.19,50.35,50.19,50.35,8556.0,36.9811,37.0989,36.9811,37.0989,8556.0
2017-04-27 13:00:00,50.34,50.37,50.27,50.36,8157.0,37.0916,37.1137,37.04,37.1063,8157.0
2017-04-27 13:30:00,50.37,50.38,50.28,50.33,9120.0,37.1137,37.1211,37.0474,37.0842,9120.0
2017-04-27 14:00:00,50.34,50.34,50.26,50.27,9457.0,37.0916,37.0916,37.0326,37.04,9457.0
2017-04-27 14:30:00,50.27,50.31,50.23,50.24,18082.0,37.04,37.0695,37.0105,37.0179,18082.0
2017-04-27 15:00:00,50.22,50.22,50.11,50.14,24389.0,37.0032,37.0032,36.9221,36.9442,24389.0
2017-04-27 15:30:00,50.15,50.17,50.06,50.13,112519.0,36.9516,36.9663,36.8853,36.9368,112519.0
2017-04-28 09:30:00,50.15,50.25,49.93,50.21,18152.0,36.9516,37.0253,36.7895,36.9958,18152.0
2017-04-28 10:00:00,50.17,50.2,50.09,50.12,29137.0,36.9663,36.9884,36.9074,36.9295,29137.0
2017-04-28 10:30:00,50.13,50.21,50.08,50.12,28066.0,36.9368,36.9958,36.9,36.9295,28066.0
2017-04-28 11:00:00,50.11,50.18,50.04,50.13,20227.0,36.9221,36.9737,36.8705,36.9368,20227.0
2017-04-28 11:30:00,50.11,50.21,50.08,50.21,19853.0,36.9221,36.9958,36.9,36.9958,19853.0
2017-04-28 12:00:00,50.21,50.28,50.16,50.18,21176.0,36.9958,37.0474,36.959,36.9737,21176.0
2017-04-28 12:30:00,50.17,50.21,50.12,50.12,100399.0,36.9663,36.9958,36.9295,36.9295,100399.0
2017-04-28 13:00:00,50.11,50.11,49.88,49.91,27050.0,36.9221,36.9221,36.7526,36.7747,27050.0
2017-04-28 13:30:00,49.91,49.96,49.87,49.87,26113.0,36.7747,36.8116,36.7453,36.7453,26113.0
2017-04-28 14:00:00,49.87,49.88,49.77,49.79,25045.0,36.7453,36.7526,36.6716,36.6863,25045.0
2017-04-28 14:30:00,49.78,49.96,49.78,49.96,33347.0,36.679,36.8116,36.679,36.8116,33347.0
2017-04-28 15:00:00,49.95,50.1,49.94,50.1,70403.0,36.8042,36.9147,36.7969,36.9147,70403.0
2017-04-28 15:30:00,50.09,50.15,50.01,50.13,247685.0,36.9074,36.9516,36.8484,36.9368,247685.0
2017-05-01 09:30:00,50.37,50.38,49.98,50.04,37892.0,37.1137,37.1211,36.8263,36.8705,37892.0
2017-05-01 10:00:00,50.03,50.09,49.99,50.0,30846.0,36.8632,36.9074,36.8337,36.8411,30846.0
2017-05-01 10:30:00,50.02,50.09,49.94,50.04,27624.0,36.8558,36.9074,36.7969,36.8705,27624.0
2017-05-01 11:00:00,50.04,50.1,50.01,50.1,20676.0,36.8705,36.9147,36.8484,36.9147,20676.0
2017-05-01 11:30:00,50.07,50.1,50.01,50.05,12908.0,36.8926,36.9147,36.8484,36.8779,12908.0
2017-05-01 12:00:00,50.07,50.12,50.04,50.06,15183.0,36.8926,36.9295,36.8705,36.8853,15183.0
2017-05-01 12:30:00,50.06,50.11,50.02,50.03,29232.0,36.8853,36.9221,36.8558,36.8632,29232.0
2017-05-01 13:00:00,50.04,50.09,50.02,50.05,25736.0,36.8705,36.9074,36.8558,36.8779,25736.0
2017-05-01 13:30:00,50.05,50.12,50.04,50.12,18520.0,36.8779,36.9295,36.8705,36.9295,18520.0
2017-05-01 14:00:00,50.13,50.15,50.03,50.06,23983.0,36.9368,36.9516,36.8632,36.8853,23983.0
2017-05-01 14:30:00,50.07,50.09,49.86,49.87,49979.0,36.8926,36.9074,36.7379,36.7453,49979.0
2017-05-01 15:00:00,49.87,49.97,49.86,49.91,81112.0,36.7453,36.819,36.7379,36.7747,81112.0
2017-05-01 15:30:00,49.91,50.01,49.72,49.93,248834.0,36.7747,36.8484,36.6348,36.7895,248834.0
2017-05-02 09:30:00,49.33,49.43,45.91,48.43,152225.0,36.3474,36.4211,33.8275,35.6843,152225.0
2017-05-02 10:00:00,48.44,48.73,48.31,48.66,174466.0,35.6916,35.9053,35.5958,35.8537,174466.0
2017-05-02 10:30:00,48.65,48.77,48.59,48.65,87369.0,35.8464,35.9348,35.8021,35.8464,87369.0
2017-05-02 11:00:00,48.64,48.77,48.62,48.67,66584.0,35.839,35.9348,35.8242,35.8611,66584.0
2017-05-02 11:30:00,48.69,48.92,48.67,48.86,28699.0,35.8758,36.0453,35.8611,36.0011,28699.0
2017-05-02 12:00:00,48.87,49.07,48.86,48.98,28379.0,36.0085,36.1558,36.0011,36.0895,28379.0
2017-05-02 12:30:00,48.98,49.0,48.9,48.96,12823.0,36.0895,36.1042,36.0306,36.0748,12823.0
2017-05-02 13:00:00,48.98,49.12,48.95,49.05,16408.0,36.0895,36.1927,36.0674,36.1411,16408.0
2017-05-02 13:30:00,49.06,49.07,48.84,48.87,25540.0,36.1484,36.1558,35.9863,36.0085,25540.0
2017-05-02 14:00:00,48.86,48.96,48.84,48.84,30746.0,36.0011,36.0748,35.9863,35.9863,30746.0
2017-05-02 14:30:00,48.84,48.86,48.78,48.82,33881.0,35.9863,36.0011,35.9421,35.9716,33881.0
2017-05-02 15:00:00,48.79,48.88,48.75,48.8,58917.0,35.9495,36.0158,35.92,35.9569,58917.0
2017-05-02 15:30:00,48.79,48.79,48.66,48.74,189830.0,35.9495,35.9495,35.8537,35.9127,189830.0
2017-05-03 09:30:00,48.86,48.93,48.65,48.9,76064.0,36.0011,36.0527,35.8464,36.0306,76064.0
2017-05-03 10:00:00,48.89,48.99,48.8,48.86,34167.0,36.0232,36.0969,35.9569,36.0011,34167.0
2017-05-03 10:30:00,48.85,48.87,48.64,48.71,27249.0,35.9937,36.0085,35.839,35.8906,27249.0
2017-05-03 11:00:00,48.72,48.82,48.71,48.77,14137.0,35.8979,35.9716,35.8906,35.9348,14137.0
2017-05-03 11:30:00,48.77,48.88,48.77,48.87,19298.0,35.9348,36.0158,35.9348,36.0085,19298.0
2017-05-03 12:00:00,48.85,48.9,48.81,48.86,23314.0,35.9937,36.0306,35.9642,36.0011,23314.0
2017-05-03 12:30:00,48.87,48.92,48.86,48.9,14152.0,36.0085,36.0453,36.0011,36.0306,14152.0
2017-05-03 13:00:00,48.91,48.91,48.77,48.77,24082.0,36.0379,36.0379,35.9348,35.9348,24082.0
2017-05-03 13:30:00,48.77,48.92,48.73,48.89,36854.0,35.9348,36.0453,35.9053,36.0232,36854.0
2017-05-03 14:00:00,48.89,48.98,48.74,48.79,49252.0,36.0232,36.0895,35.9127,35.9495,49252.0
2017-05-03 14:30:00,48.78,48.78,48.66,48.77,35483.0,35.9421,35.9421,35.8537,35.9348,35483.0
2017-05-03 15:00:00,48.76,48.85,48.72,48.73,54785.0,35.9274,35.9937,35.8979,35.9053,54785.0
2017-05-03 15:30:00,48.73,48.75,48.61,48.62,161754.0,35.9053,35.92,35.8169,35.8242,161754.0
2017-05-04 09:30:00,48.6,48.64,48.21,48.35,28252.0,35.8095,35.839,35.5222,35.6253,28252.0
2017-05-04 10:00:00,48.34,48.36,47.94,47.95,74258.0,35.6179,35.6327,35.3232,35.3306,74258.0
2017-05-04 10:30:00,47.95,48.24,47.94,48.0,25644.0,35.3306,35.5443,35.3232,35.3674,25644.0
2017-05-04 11:00:00,48.01,48.15,47.99,48.11,27481.0,35.3748,35.4779,35.36,35.4485,27481.0
2017-05-04 11:30:00,48.12,48.2,48.06,48.14,31245.0,35.4558,35.5148,35.4116,35.4706,31245.0
2017-05-04 12:00:00,48.16,48.18,48.06,48.16,21095.0,35.4853,35.5,35.4116,35.4853,21095.0
2017-05-04 12:30:00,48.16,48.2,48.1,48.11,32971.0,35.4853,35.5148,35.4411,35.4485,32971.0
2017-05-04 13:00:00,48.12,48.21,48.11,48.18,34812.0,35.4558,35.5222,35.4485,35.5,34812.0
2017-05-04 13:30:00,48.18,48.22,48.11,48.13,46331.0,35.5,35.5295,35.4485,35.4632,46331.0
2017-05-04 14:00:00,48.14,48.31,48.13,48.31,29287.0,35.4706,35.5958,35.4632,35.5958,29287.0
2017-05-04 14:30:00,48.3,48.43,48.29,48.36,27200.0,35.5885,35.6843,35.5811,35.6327,27200.0
2017-05-04 15:00:00,48.36,48.51,48.34,48.51,54470.0,35.6327,35.7432,35.6179,35.7432,54470.0
2017-05-04 15:30:00,48.5,48.63,48.47,48.57,132936.0,35.7358,35.8316,35.7137,35.7874,132936.0
2017-05-05 09:30:00,48.8,49.02,48.77,49.02,20862.0,35.9569,36.119,35.9348,36.119,20862.0
2017-05-05 10:00:00,49.04,49.28,49.01,49.24,73164.0,36.1337,36.3105,36.1116,36.2811,73164.0
2017-05-05 10:30:00,49.22,49.25,49.08,49.1,31934.0,36.2663,36.2884,36.1632,36.1779,31934.0
2017-05-05 11:00:00,49.09,49.24,49.09,49.22,41379.0,36.1706,36.2811,36.1706,36.2663,41379.0
2017-05-05 11:30:00,49.22,49.36,49.17,49.21,39517.0,36.2663,36.3695,36.2295,36.259,39517.0
2017-05-05 12:00:00,49.22,49.25,49.15,49.18,18400.0,36.2663,36.2884,36.2148,36.2369,18400.0
2017-05-05 12:30:00,49.17,49.29,49.15,49.2,17783.0,36.2295,36.3179,36.2148,36.2516,17783.0
2017-05-05 13:00:00,49.2,49.24,49.14,49.23,30210.0,36.2516,36.2811,36.2074,36.2737,30210.0
2017-05-05 13:30:00,49.24,49.24,49.15,49.23,23660.0,36.2811,36.2811,36.2148,36.2737,23660.0
2017-05-05 14:00:00,49.21,49.26,49.16,49.23,36190.0,36.259,36.2958,36.2221,36.2737,36190.0
2017-05-05 14:30:00,49.23,49.34,49.21,49.3,29999.0,36.2737,36.3548,36.259,36.3253,29999.0
2017-05-05 15:00:00,49.3,49.46,49.29,49.46,61462.0,36.3253,36.4432,36.3179,36.4432,61462.0
2017-05-05 15:30:00,49.46,49.53,49.43,49.51,198680.0,36.4432,36.4948,36.4211,36.48,198680.0
2017-05-08 09:30:00,49.54,49.65,49.42,49.5,28437.0,36.5021,36.5832,36.4137,36.4726,28437.0
2017-05-08 10:00:00,49.5,49.51,49.39,49.47,83651.0,36.4726,36.48,36.3916,36.4505,83651.0
2017-05-08 10:30:00,49.46,49.52,49.3,49.42,36657.0,36.4432,36.4874,36.3253,36.4137,36657.0
2017-05-08 11:00:00,49.44,49.44,49.33,49.38,24555.0,36.4284,36.4284,36.3474,36.3842,24555.0
2017-05-08 11:30:00,49.39,49.54,49.38,49.54,11664.0,36.3916,36.5021,36.3842,36.5021,11664.0
2017-05-08 12:00:00,49.52,49.56,49.48,49.49,13941.0,36.4874,36.5169,36.4579,36.4653,13941.0
2017-05-08 12:30:00,49.48,49.64,49.47,49.59,23380.0,36.4579,36.5758,36.4505,36.539,23380.0
2017-05-08 13:00:00,49.59,49.59,49.49,49.5,17794.0,36.539,36.539,36.4653,36.4726,17794.0
2017-05-08 13:30:00,49.5,49.64,49.5,49.64,22213.0,36.4726,36.5758,36.4726,36.5758,22213.0
2017-05-08 14:00:00,49.62,49.68,49.61,49.68,35031.0,36.5611,36.6053,36.5537,36.6053,35031.0
2017-05-08 14:30:00,49.68,49.72,49.66,49.71,19703.0,36.6053,36.6348,36.5905,36.6274,19703.0
2017-05-08 15:00:00,49.7,49.72,49.62,49.69,30069.0,36.62,36.6348,36.5611,36.6126,30069.0
2017-05-08 15:30:00,49.7,49.74,49.66,49.68,117025.0,36.62,36.6495,36.5905,36.6053,117025.0
2017-05-09 09:30:00,49.69,49.72,49.25,49.49,104589.0,36.6126,36.6348,36.2884,36.4653,104589.0
2017-05-09 10:00:00,49.5,49.76,49.44,49.73,45317.0,36.4726,36.6642,36.4284,36.6421,45317.0
2017-05-09 10:30:00,49.71,49.79,49.66,49.77,20717.0,36.6274,36.6863,36.5905,36.6716,20717.0
2017-05-09 11:00:00,49.76,49.77,49.62,49.68,257985.0,36.6642,36.6716,36.5611,36.6053,257985.0
2017-05-09 11:30:00,49.71,49.75,49.64,49.64,46843.0,36.6274,36.6569,36.5758,36.5758,46843.0
2017-05-09 12:00:00,49.67,49.68,49.49,49.49,31927.0,36.5979,36.6053,36.4653,36.4653,31927.0
2017-05-09 12:30:00,49.47,49.57,49.45,49.45,27688.0,36.4505,36.5242,36.4358,36.4358,27688.0
2017-05-09 13:00:00,49.45,49.47,49.26,49.29,20612.0,36.4358,36.4505,36.2958,36.3179,20612.0
2017-05-09 13:30:00,49.29,49.38,49.24,49.33,29978.0,36.3179,36.3842,36.2811,36.3474,29978.0
2017-05-09 14:00:00,49.33,49.34,49.17,49.17,17803.0,36.3474,36.3548,36.2295,36.2295,17803.0
2017-05-09 14:30:00,49.18,49.21,49.07,49.21,22815.0,36.2369,36.259,36.1558,36.259,22815.0
2017-05-09 15:00:00,49.2,49.24,49.17,49.22,55719.0,36.2516,36.2811,36.2295,36.2663,55719.0
2017-05-09 15:30:00,49.22,49.3,49.14,49.27,165183.0,36.2663,36.3253,36.2074,36.3032,165183.0
2017-05-10 09:30:00,49.38,49.64,49.2,49.54,41531.0,36.3842,36.5758,36.2516,36.5021,41531.0
2017-05-10 10:00:00,49.53,49.64,49.34,49.38,49606.0,36.4948,36.5758,36.3548,36.3842,49606.0
2017-05-10 10:30:00,49.38,49.45,49.17,49.2,62098.0,36.3842,36.4358,36.2295,36.2516,62098.0
2017-05-10 11:00:00,49.2,49.24,49.09,49.17,38592.0,36.2516,36.2811,36.1706,36.2295,38592.0
2017-05-10 11:30:00,49.18,49.31,49.17,49.29,35099.0,36.2369,36.3327,36.2295,36.3179,35099.0
2017-05-10 12:00:00,49.29,49.31,49.2,49.25,29233.0,36.3179,36.3327,36.2516,36.2884,29233.0
2017-05-10 12:30:00,49.28,49.33,49.25,49.26,30962.0,36.3105,36.3474,36.2884,36.2958,30962.0
2017-05-10 13:00:00,49.27,49.34,49.27,49.3,57360.0,36.3032,36.3548,36.3032,36.3253,57360.0
2017-05-10 13:30:00,49.31,49.31,49.2,49.21,35900.0,36.3327,36.3327,36.2516,36.259,35900.0
2017-05-10 14:00:00,49.21,49.23,49.07,49.08,40475.0,36.259,36.2737,36.1558,36.1632,40475.0
2017-05-10 14:30:00,49.07,49.19,49.06,49.16,49866.0,36.1558,36.2442,36.1484,36.2221,49866.0
2017-05-10 15:00:00,49.16,49.24,49.14,49.21,64516.0,36.2221,36.2811,36.2074,36.259,64516.0
2017-05-10 15:30:00,49.21,49.27,49.17,49.22,150783.0,36.259,36.3032,36.2295,36.2663,150783.0
2017-05-11 09:30:00,49.07,49.18,48.85,48.89,28055.0,36.1558,36.2369,35.9937,36.0232,28055.0
2017-05-11 10:00:00,48.92,49.03,48.8,48.86,32912.0,36.0453,36.1263,35.9569,36.0011,32912.0
2017-05-11 10:30:00,48.87,49.0,48.86,49.0,25208.0,36.0085,36.1042,36.0011,36.1042,25208.0
2017-05-11 11:00:00,48.99,49.07,48.95,49.03,32024.0,36.0969,36.1558,36.0674,36.1263,32024.0
2017-05-11 11:30:00,49.02,49.11,48.98,49.03,25732.0,36.119,36.1853,36.0895,36.1263,25732.0
2017-05-11 12:00:00,49.03,49.1,48.97,49.08,24558.0,36.1263,36.1779,36.0821,36.1632,24558.0
2017-05-11 12:30:00,49.1,49.13,49.09,49.1,15425.0,36.1779,36.2,36.1706,36.1779,15425.0
2017-05-11 13:00:00,49.1,49.13,49.07,49.08,19037.0,36.1779,36.2,36.1558,36.1632,19037.0
2017-05-11 13:30:00,49.07,49.07,49.0,49.01,23695.0,36.1558,36.1558,36.1042,36.1116,23695.0
2017-05-11 14:00:00,49.01,49.09,48.98,49.09,21247.0,36.1116,36.1706,36.0895,36.1706,21247.0
2017-05-11 14:30:00,49.07,49.09,49.03,49.03,28034.0,36.1558,36.1706,36.1263,36.1263,28034.0
2017-05-11 15:00:00,49.04,49.13,49.02,49.08,46674.0,36.1337,36.2,36.119,36.1632,46674.0
2017-05-11 15:30:00,49.08,49.24,49.07,49.15,167739.0,36.1632,36.2811,36.1558,36.2148,167739.0
2017-05-12 09:30:00,49.18,49.23,48.97,48.98,31005.0,36.2369,36.2737,36.0821,36.0895,31005.0
2017-05-12 10:00:00,48.97,49.03,48.87,48.89,26748.0,36.0821,36.1263,36.0085,36.0232,26748.0
2017-05-12 10:30:00,48.89,49.06,48.89,49.02,22125.0,36.0232,36.1484,36.0232,36.119,22125.0
2017-05-12 11:00:00,49.01,49.14,49.01,49.05,24640.0,36.1116,36.2074,36.1116,36.1411,24640.0
2017-05-12 11:30:00,49.05,49.15,49.05,49.08,32013.0,36.1411,36.2148,36.1411,36.1632,32013.0
2017-05-12 12:00:00,49.08,49.14,49.05,49.11,32492.0,36.1632,36.2074,36.1411,36.1853,32492.0
2017-05-12 12:30:00,49.11,49.12,49.02,49.08,19384.0,36.1853,36.1927,36.119,36.1632,19384.0
2017-05-12 13:00:00,49.08,49.09,49.0,49.03,12094.0,36.1632,36.1706,36.1042,36.1263,12094.0
2017-05-12 13:30:00,49.01,49.06,48.99,49.02,13860.0,36.1116,36.1484,36.0969,36.119,13860.0
2017-05-12 14:00:00,49.03,49.09,49.01,49.09,25426.0,36.1263,36.1706,36.1116,36.1706,25426.0
2017-05-12 14:30:00,49.08,49.13,49.05,49.09,16985.0,36.1632,36.2,36.1411,36.1706,16985.0
2017-05-12 15:00:00,49.09,49.12,49.07,49.07,23445.0,36.1706,36.1927,36.1558,36.1558,23445.0
2017-05-12 15:30:00,49.08,49.17,49.07,49.13,84189.0,36.1632,36.2295,36.1558,36.2,84189.0
2017-05-15 09:30:00,49.12,49.5,49.12,49.39,22614.0,36.1927,36.4726,36.1927,36.3916,22614.0
2017-05-15 10:00:00,49.43,49.54,49.33,49.33,14165.0,36.4211,36.5021,36.3474,36.3474,14165.0
2017-05-15 10:30:00,49.31,49.35,49.19,49.19,18405.0,36.3327,36.3621,36.2442,36.2442,18405.0
2017-05-15 11:00:00,49.2,49.31,49.2,49.24,30843.0,36.2516,36.3327,36.2516,36.2811,30843.0
2017-05-15 11:30:00,49.24,49.33,49.23,49.24,12420.0,36.2811,36.3474,36.2737,36.2811,12420.0
2017-05-15 12:00:00,49.26,49.3,49.2,49.23,8163.0,36.2958,36.3253,36.2516,36.2737,8163.0
2017-05-15 12:30:00,49.22,49.23,49.15,49.18,9239.0,36.2663,36.2737,36.2148,36.2369,9239.0
2017-05-15 13:00:00,49.18,49.23,49.17,49.2,9309.0,36.2369,36.2737,36.2295,36.2516,9309.0
2017-05-15 13:30:00,49.22,49.23,49.11,49.12,16869.0,36.2663,36.2737,36.1853,36.1927,16869.0
2017-05-15 14:00:00,49.13,49.18,49.05,49.06,26681.0,36.2,36.2369,36.1411,36.1484,26681.0
2017-05-15 14:30:00,49.05,49.07,48.97,48.98,23819.0,36.1411,36.1558,36.0821,36.0895,23819.0
2017-05-15 15:00:00,48.99,49.01,48.93,48.98,43121.0,36.0969,36.1116,36.0527,36.0895,43121.0
2017-05-15 15:30:00,48.98,49.05,48.96,48.98,124792.0,36.0895,36.1411,36.0748,36.0895,124792.0
2017-05-16 09:30:00,48.98,49.13,48.98,49.11,21609.0,36.0895,36.2,36.0895,36.1853,21609.0
2017-05-16 10:00:00,49.11,49.12,48.9,48.91,26723.0,36.1853,36.1927,36.0306,36.0379,26723.0
2017-05-16 10:30:00,48.9,48.92,48.72,48.76,28643.0,36.0306,36.0453,35.8979,35.9274,28643.0
2017-05-16 11:00:00,48.77,48.82,48.72,48.74,27970.0,35.9348,35.9716,35.8979,35.9127,27970.0
2017-05-16 11:30:00,48.74,48.74,48.6,48.68,33555.0,35.9127,35.9127,35.8095,35.8685,33555.0
2017-05-16 12:00:00,48.68,48.72,48.63,48.68,17202.0,35.8685,35.8979,35.8316,35.8685,17202.0
2017-05-16 12:30:00,48.7,48.7,48.64,48.67,19785.0,35.8832,35.8832,35.839,35.8611,19785.0
2017-05-16 13:00:00,48.65,48.65,48.53,48.53,18571.0,35.8464,35.8464,35.7579,35.7579,18571.0
2017-05-16 13:30:00,48.53,48.61,48.49,48.49,34378.0,35.7579,35.8169,35.7285,35.7285,34378.0
2017-05-16 14:00:00,48.48,48.54,48.41,48.43,27620.0,35.7211,35.7653,35.6695,35.6843,27620.0
2017-05-16 14:30:00,48.42,48.43,48.32,48.34,36327.0,35.6769,35.6843,35.6032,35.6179,36327.0
2017-05-16 15:00:00,48.34,48.45,48.33,48.42,49545.0,35.6179,35.699,35.6106,35.6769,49545.0
2017-05-16 15:30:00,48.43,48.49,48.33,48.34,88703.0,35.6843,35.7285,35.6106,35.6179,88703.0
2017-05-17 09:30:00,48.37,48.39,47.92,47.93,26144.0,35.64,35.6548,35.3085,35.3158,26144.0
2017-05-17 10:00:00,47.92,48.09,47.9,47.9,34860.0,35.3085,35.4337,35.2937,35.2937,34860.0
2017-05-17 10:30:00,47.88,47.94,47.82,47.9,65332.0,35.279,35.3232,35.2348,35.2937,65332.0
2017-05-17 11:00:00,47.89,48.01,47.88,47.89,42086.0,35.2864,35.3748,35.279,35.2864,42086.0
2017-05-17 11:30:00,47.91,47.96,47.88,47.92,27147.0,35.3011,35.3379,35.279,35.3085,27147.0
2017-05-17 12:00:00,47.92,47.93,47.84,47.86,22105.0,35.3085,35.3158,35.2495,35.2643,22105.0
2017-05-17 12:30:00,47.85,47.89,47.78,47.79,20135.0,35.2569,35.2864,35.2053,35.2127,20135.0
2017-05-17 13:00:00,47.77,47.84,47.71,47.82,23056.0,35.1979,35.2495,35.1537,35.2348,23056.0
2017-05-17 13:30:00,47.83,47.9,47.81,47.88,21191.0,35.2422,35.2937,35.2274,35.279,21191.0
2017-05-17 14:00:00,47.88,47.96,47.85,47.92,45698.0,35.279,35.3379,35.2569,35.3085,45698.0
2017-05-17 14:30:00,47.91,47.98,47.83,47.84,86302.0,35.3011,35.3527,35.2422,35.2495,86302.0
2017-05-17 15:00:00,47.85,47.85,47.75,47.78,104959.0,35.2569,35.2569,35.1832,35.2053,104959.0
2017-05-17 15:30:00,47.77,47.91,47.74,47.75,166801.0,35.1979,35.3011,35.1758,35.1832,166801.0
2017-05-18 09:30:00,47.63,47.83,46.84,46.96,58477.0,35.0948,35.2422,34.5127,34.6011,58477.0
2017-05-18 10:00:00,46.95,47.23,46.95,47.14,79232.0,34.5938,34.8001,34.5938,34.7338,79232.0
2017-05-18 10:30:00,47.14,47.4,47.1,47.35,61259.0,34.7338,34.9253,34.7043,34.8885,61259.0
2017-05-18 11:00:00,47.34,47.66,47.31,47.66,72684.0,34.8811,35.1169,34.859,35.1169,72684.0
2017-05-18 11:30:00,47.63,47.75,47.62,47.66,110324.0,35.0948,35.1832,35.0874,35.1169,110324.0
2017-05-18 12:00:00,47.64,47.7,47.52,47.57,24790.0,35.1022,35.1464,35.0137,35.0506,24790.0
2017-05-18 12:30:00,47.58,47.6,47.47,47.51,25683.0,35.058,35.0727,34.9769,35.0064,25683.0
2017-05-18 13:00:00,47.51,47.51,47.4,47.43,25607.0,35.0064,35.0064,34.9253,34.9474,25607.0
2017-05-18 13:30:00,47.43,47.53,47.42,47.53,23742.0,34.9474,35.0211,34.9401,35.0211,23742.0
2017-05-18 14:00:00,47.53,47.61,47.53,47.58,29039.0,35.0211,35.0801,35.0211,35.058,29039.0
2017-05-18 14:30:00,47.58,47.66,47.57,47.6,31912.0,35.058,35.1169,35.0506,35.0727,31912.0
2017-05-18 15:00:00,47.62,47.74,47.62,47.66,56933.0,35.0874,35.1758,35.0874,35.1169,56933.0
2017-05-18 15:30:00,47.66,47.76,47.59,47.62,151184.0,35.1169,35.1906,35.0653,35.0874,151184.0
2017-05-19 09:30:00,47.77,47.83,47.52,47.81,28582.0,35.1979,35.2422,35.0137,35.2274,28582.0
2017-05-19 10:00:00,47.83,48.0,47.83,47.89,30882.0,35.2422,35.3674,35.2422,35.2864,30882.0
2017-05-19 10:30:00,47.91,48.08,47.91,48.02,22317.0,35.3011,35.4264,35.3011,35.3822,22317.0
2017-05-19 11:00:00,48.03,48.03,47.94,47.96,31319.0,35.3895,35.3895,35.3232,35.3379,31319.0
2017-05-19 11:30:00,47.96,48.1,47.96,48.09,12799.0,35.3379,35.4411,35.3379,35.4337,12799.0
2017-05-19 12:00:00,48.08,48.12,48.07,48.09,12107.0,35.4264,35.4558,35.419,35.4337,12107.0
2017-05-19 12:30:00,48.08,48.19,48.06,48.16,12547.0,35.4264,35.5074,35.4116,35.4853,12547.0
2017-05-19 13:00:00,48.17,48.17,48.06,48.09,14618.0,35.4927,35.4927,35.4116,35.4337,14618.0
2017-05-19 13:30:00,48.11,48.14,48.05,48.14,18172.0,35.4485,35.4706,35.4043,35.4706,18172.0
2017-05-19 14:00:00,48.13,48.17,48.09,48.13,18622.0,35.4632,35.4927,35.4337,35.4632,18622.0
2017-05-19 14:30:00,48.14,48.23,48.11,48.19,26225.0,35.4706,35.5369,35.4485,35.5074,26225.0
2017-05-19 15:00:00,48.18,48.2,48.03,48.06,33553.0,35.5,35.5148,35.3895,35.4116,33553.0
2017-05-19 15:30:00,48.06,48.12,48.04,48.1,85936.0,35.4116,35.4558,35.3969,35.4411,85936.0
2017-05-22 09:30:00,48.17,48.75,48.13,48.49,79750.0,35.4927,35.92,35.4632,35.7285,79750.0
2017-05-22 10:00:00,48.48,48.69,48.44,48.51,54954.0,35.7211,35.8758,35.6916,35.7432,54954.0
2017-05-22 10:30:00,48.52,48.61,48.4,48.49,43755.0,35.7506,35.8169,35.6621,35.7285,43755.0
2017-05-22 11:00:00,48.46,48.6,48.46,48.57,47117.0,35.7064,35.8095,35.7064,35.7874,47117.0
2017-05-22 11:30:00,48.58,48.65,48.5,48.63,39316.0,35.7948,35.8464,35.7358,35.8316,39316.0
2017-05-22 12:00:00,48.63,48.75,48.61,48.7,27185.0,35.8316,35.92,35.8169,35.8832,27185.0
2017-05-22 12:30:00,48.7,48.7,48.63,48.68,18146.0,35.8832,35.8832,35.8316,35.8685,18146.0
2017-05-22 13:00:00,48.68,48.77,48.67,48.76,25004.0,35.8685,35.9348,35.8611,35.9274,25004.0
2017-05-22 13:30:00,48.75,48.76,48.67,48.68,22824.0,35.92,35.9274,35.8611,35.8685,22824.0
2017-05-22 14:00:00,48.67,48.78,48.64,48.76,37314.0,35.8611,35.9421,35.839,35.9274,37314.0
2017-05-22 14:30:00,48.75,48.79,48.7,48.71,40271.0,35.92,35.9495,35.8832,35.8906,40271.0
2017-05-22 15:00:00,48.7,48.78,48.68,48.75,49760.0,35.8832,35.9421,35.8685,35.92,49760.0
2017-05-22 15:30:00,48.75,48.81,48.66,48.69,187318.0,35.92,35.9642,35.8537,35.8758,187318.0
2017-05-23 09:30:00,48.94,49.49,48.94,49.33,83717.0,36.06,36.4653,36.06,36.3474,83717.0
2017-05-23 10:00:00,49.36,49.42,49.24,49.42,49312.0,36.3695,36.4137,36.2811,36.4137,49312.0
2017-05-23 10:30:00,49.41,49.49,49.39,49.41,40186.0,36.4063,36.4653,36.3916,36.4063,40186.0
2017-05-23 11:00:00,49.42,49.55,49.4,49.48,40870.0,36.4137,36.5095,36.399,36.4579,40870.0
2017-05-23 11:30:00,49.49,49.65,49.49,49.61,28663.0,36.4653,36.5832,36.4653,36.5537,28663.0
2017-05-23 12:00:00,49.61,49.7,49.58,49.62,26741.0,36.5537,36.62,36.5316,36.5611,26741.0
2017-05-23 12:30:00,49.63,49.68,49.61,49.67,20024.0,36.5684,36.6053,36.5537,36.5979,20024.0
2017-05-23 13:00:00,49.68,49.72,49.59,49.61,42354.0,36.6053,36.6348,36.539,36.5537,42354.0
2017-05-23 13:30:00,49.62,49.66,49.56,49.6,27668.0,36.5611,36.5905,36.5169,36.5463,27668.0
2017-05-23 14:00:00,49.6,49.61,49.48,49.54,36268.0,36.5463,36.5537,36.4579,36.5021,36268.0
2017-05-23 14:30:00,49.55,49.57,49.38,49.56,58409.0,36.5095,36.5242,36.3842,36.5169,58409.0
2017-05-23 15:00:00,49.57,49.57,49.46,49.54,80679.0,36.5242,36.5242,36.4432,36.5021,80679.0
2017-05-23 15:30:00,49.53,49.56,49.44,49.48,189516.0,36.4948,36.5169,36.4284,36.4579,189516.0
2017-05-24 09:30:00,49.53,49.81,49.39,49.75,32451.0,36.4948,36.7011,36.3916,36.6569,32451.0
2017-05-24 10:00:00,49.76,49.96,49.73,49.81,53851.0,36.6642,36.8116,36.6421,36.7011,53851.0
2017-05-24 10:30:00,49.81,49.88,49.75,49.85,45671.0,36.7011,36.7526,36.6569,36.7305,45671.0
2017-05-24 11:00:00,49.84,49.86,49.73,49.75,41193.0,36.7232,36.7379,36.6421,36.6569,41193.0
2017-05-24 11:30:00,49.75,49.88,49.74,49.86,31662.0,36.6569,36.7526,36.6495,36.7379,31662.0
2017-05-24 12:00:00,49.86,49.89,49.8,49.88,26756.0,36.7379,36.76,36.6937,36.7526,26756.0
2017-05-24 12:30:00,49.88,49.89,49.82,49.86,27996.0,36.7526,36.76,36.7084,36.7379,27996.0
2017-05-24 13:00:00,49.85,49.94,49.83,49.84,34948.0,36.7305,36.7969,36.7158,36.7232,34948.0
2017-05-24 13:30:00,49.84,49.88,49.81,49.86,22703.0,36.7232,36.7526,36.7011,36.7379,22703.0
2017-05-24 14:00:00,49.86,50.05,49.84,50.03,51418.0,36.7379,36.8779,36.7232,36.8632,51418.0
2017-05-24 14:30:00,50.03,50.03,49.91,49.96,41683.0,36.8632,36.8632,36.7747,36.8116,41683.0
2017-05-24 15:00:00,49.96,50.08,49.95,50.07,69441.0,36.8116,36.9,36.8042,36.8926,69441.0
2017-05-24 15:30:00,50.07,50.14,50.0,50.09,348045.0,36.8926,36.9442,36.8411,36.9074,348045.0
2017-05-25 09:30:00,50.19,50.47,50.13,50.45,31427.0,36.9811,37.1874,36.9368,37.1726,31427.0
2017-05-25 10:00:00,50.46,50.76,50.46,50.7,53117.0,37.18,37.401,37.18,37.3568,53117.0
2017-05-25 10:30:00,50.71,50.86,50.62,50.68,84826.0,37.3642,37.4747,37.2979,37.3421,84826.0
2017-05-25 11:00:00,50.67,50.73,50.61,50.73,45628.0,37.3347,37.3789,37.2905,37.3789,45628.0
2017-05-25 11:30:00,50.74,50.79,50.67,50.74,30341.0,37.3863,37.4231,37.3347,37.3863,30341.0
2017-05-25 12:00:00,50.74,50.83,50.65,50.83,26011.0,37.3863,37.4526,37.32,37.4526,26011.0
2017-05-25 12:30:00,50.82,51.06,50.8,51.0,69542.0,37.4453,37.6221,37.4305,37.5779,69542.0
2017-05-25 13:00:00,51.0,51.0,50.78,50.83,19097.0,37.5779,37.5779,37.4158,37.4526,19097.0
2017-05-25 13:30:00,50.81,50.88,50.76,50.86,25385.0,37.4379,37.4895,37.401,37.4747,25385.0
2017-05-25 14:00:00,50.85,50.89,50.75,50.85,41596.0,37.4674,37.4968,37.3937,37.4674,41596.0
2017-05-25 14:30:00,50.85,51.0,50.85,50.85,98669.0,37.4674,37.5779,37.4674,37.4674,98669.0
2017-05-25 15:00:00,50.86,50.93,50.82,50.88,78935.0,37.4747,37.5263,37.4453,37.4895,78935.0
2017-05-25 15:30:00,50.87,51.04,50.85,50.98,175213.0,37.4821,37.6074,37.4674,37.5631,175213.0
2017-05-26 09:30:00,50.95,51.06,50.44,50.5,47289.0,37.541,37.6221,37.1653,37.2095,47289.0
2017-05-26 10:00:00,50.5,50.63,50.44,50.56,22778.0,37.2095,37.3053,37.1653,37.2537,22778.0
2017-05-26 10:30:00,50.6,50.61,50.42,50.43,23959.0,37.2832,37.2905,37.1505,37.1579,23959.0
2017-05-26 11:00:00,50.44,50.49,50.32,50.34,20600.0,37.1653,37.2021,37.0768,37.0916,20600.0
2017-05-26 11:30:00,50.34,50.4,50.27,50.34,18809.0,37.0916,37.1358,37.04,37.0916,18809.0
2017-05-26 12:00:00,50.35,50.44,50.35,50.42,11421.0,37.0989,37.1653,37.0989,37.1505,11421.0
2017-05-26 12:30:00,50.42,50.49,50.4,50.46,7871.0,37.1505,37.2021,37.1358,37.18,7871.0
2017-05-26 13:00:00,50.45,50.47,50.36,50.37,14709.0,37.1726,37.1874,37.1063,37.1137,14709.0
2017-05-26 13:30:00,50.37,50.39,50.29,50.29,8840.0,37.1137,37.1284,37.0547,37.0547,8840.0
2017-05-26 14:00:00,50.29,50.38,50.25,50.38,13914.0,37.0547,37.1211,37.0253,37.1211,13914.0
2017-05-26 14:30:00,50.37,50.51,50.36,50.48,15908.0,37.1137,37.2168,37.1063,37.1947,15908.0
2017-05-26 15:00:00,50.48,50.51,50.44,50.44,29410.0,37.1947,37.2168,37.1653,37.1653,29410.0
2017-05-26 15:30:00,50.44,50.48,50.41,50.42,106417.0,37.1653,37.1947,37.1432,37.1505,106417.0
2017-05-30 09:30:00,50.32,50.83,50.3,50.72,37570.0,37.0768,37.4526,37.0621,37.3716,37570.0
2017-05-30 10:00:00,50.7,50.71,50.54,50.57,19226.0,37.3568,37.3642,37.2389,37.261,19226.0
2017-05-30 10:30:00,50.61,50.77,50.61,50.68,12660.0,37.2905,37.4084,37.2905,37.3421,12660.0
2017-05-30 11:00:00,50.69,50.82,50.67,50.75,27994.0,37.3495,37.4453,37.3347,37.3937,27994.0
2017-05-30 11:30:00,50.75,50.8,50.7,50.78,14496.0,37.3937,37.4305,37.3568,37.4158,14496.0
2017-05-30 12:00:00,50.79,50.88,50.77,50.86,16657.0,37.4231,37.4895,37.4084,37.4747,16657.0
2017-05-30 12:30:00,50.87,50.92,50.78,50.79,16222.0,37.4821,37.5189,37.4158,37.4231,16222.0
2017-05-30 13:00:00,50.79,50.89,50.78,50.89,15806.0,37.4231,37.4968,37.4158,37.4968,15806.0
2017-05-30 13:30:00,50.89,50.95,50.89,50.92,20755.0,37.4968,37.541,37.4968,37.5189,20755.0
2017-05-30 14:00:00,50.92,51.03,50.9,50.99,24235.0,37.5189,37.6,37.5042,37.5705,24235.0
2017-05-30 14:30:00,50.99,51.04,50.97,51.03,28222.0,37.5705,37.6074,37.5558,37.6,28222.0
2017-05-30 15:00:00,51.03,51.08,50.98,51.04,76798.0,37.6,37.6368,37.5631,37.6074,76798.0
2017-05-30 15:30:00,51.05,51.17,51.04,51.11,176203.0,37.6147,37.7031,37.6074,37.6589,176203.0
2017-05-31 09:30:00,51.13,51.47,50.87,50.98,41790.0,37.6737,37.9242,37.4821,37.5631,41790.0
2017-05-31 10:00:00,50.95,51.12,50.8,51.1,42980.0,37.541,37.6663,37.4305,37.6516,42980.0
2017-05-31 10:30:00,51.11,51.45,51.1,51.4,51442.0,37.6589,37.9095,37.6516,37.8726,51442.0
2017-05-31 11:00:00,51.41,51.45,51.25,51.29,34926.0,37.88,37.9095,37.7621,37.7916,34926.0
2017-05-31 11:30:00,51.26,51.34,51.19,51.21,31078.0,37.7695,37.8284,37.7179,37.7326,31078.0
2017-05-31 12:00:00,51.19,51.26,51.16,51.17,23247.0,37.7179,37.7695,37.6958,37.7031,23247.0
2017-05-31 12:30:00,51.17,51.19,51.09,51.1,17458.0,37.7031,37.7179,37.6442,37.6516,17458.0
2017-05-31 13:00:00,51.12,51.19,51.07,51.07,27223.0,37.6663,37.7179,37.6295,37.6295,27223.0
2017-05-31 13:30:00,51.08,51.13,51.03,51.07,25124.0,37.6368,37.6737,37.6,37.6295,25124.0
2017-05-31 14:00:00,51.07,51.14,51.03,51.14,37411.0,37.6295,37.681,37.6,37.681,37411.0
2017-05-31 14:30:00,51.14,51.3,51.14,51.26,34487.0,37.681,37.7989,37.681,37.7695,34487.0
2017-05-31 15:00:00,51.28,51.36,51.23,51.36,42688.0,37.7842,37.8431,37.7474,37.8431,42688.0
2017-05-31 15:30:00,51.36,51.42,51.18,51.18,168471.0,37.8431,37.8873,37.7105,37.7105,168471.0
2017-06-01 09:30:00,51.37,51.72,51.18,51.51,58469.0,37.8505,38.1084,37.7105,37.9537,58469.0
2017-06-01 10:00:00,51.43,51.51,51.29,51.37,19923.0,37.8947,37.9537,37.7916,37.8505,19923.0
2017-06-01 10:30:00,51.38,51.44,51.24,51.28,19600.0,37.8579,37.9021,37.7547,37.7842,19600.0
2017-06-01 11:00:00,51.28,51.32,51.17,51.2,23867.0,37.7842,37.8137,37.7031,37.7252,23867.0
2017-06-01 11:30:00,51.21,51.34,51.18,51.31,19313.0,37.7326,37.8284,37.7105,37.8063,19313.0
2017-06-01 12:00:00,51.33,51.36,51.23,51.24,26067.0,37.821,37.8431,37.7474,37.7547,26067.0
2017-06-01 12:30:00,51.24,51.24,51.18,51.21,20339.0,37.7547,37.7547,37.7105,37.7326,20339.0
2017-06-01 13:00:00,51.21,51.28,51.21,51.28,12832.0,37.7326,37.7842,37.7326,37.7842,12832.0
2017-06-01 13:30:00,51.29,51.37,51.23,51.34,12981.0,37.7916,37.8505,37.7474,37.8284,12981.0
2017-06-01 14:00:00,51.35,51.39,51.28,51.33,63977.0,37.8358,37.8652,37.7842,37.821,63977.0
2017-06-01 14:30:00,51.34,51.34,51.22,51.29,24118.0,37.8284,37.8284,37.74,37.7916,24118.0
2017-06-01 15:00:00,51.32,51.35,51.28,51.32,48197.0,37.8137,37.8358,37.7842,37.8137,48197.0
2017-06-01 15:30:00,51.31,51.54,51.3,51.54,174241.0,37.8063,37.9758,37.7989,37.9758,174241.0
2017-06-02 09:30:00,51.7,52.0,51.44,51.54,37183.0,38.0937,38.3147,37.9021,37.9758,37183.0
2017-06-02 10:00:00,51.51,51.64,51.37,51.64,23615.0,37.9537,38.0494,37.8505,38.0494,23615.0
2017-06-02 10:30:00,51.64,51.77,51.57,51.68,18433.0,38.0494,38.1452,37.9979,38.0789,18433.0
2017-06-02 11:00:00,51.68,51.72,51.63,51.69,15087.0,38.0789,38.1084,38.0421,38.0863,15087.0
2017-06-02 11:30:00,51.71,51.77,51.68,51.68,22946.0,38.101,38.1452,38.0789,38.0789,22946.0
2017-06-02 12:00:00,51.68,51.69,51.58,51.67,13846.0,38.0789,38.0863,38.0052,38.0716,13846.0
2017-06-02 12:30:00,51.67,51.7,51.65,51.7,13702.0,38.0716,38.0937,38.0568,38.0937,13702.0
2017-06-02 13:00:00,51.68,51.7,51.62,51.62,13665.0,38.0789,38.0937,38.0347,38.0347,13665.0
2017-06-02 13:30:00,51.62,51.66,51.61,51.65,21639.0,38.0347,38.0642,38.0273,38.0568,21639.0
2017-06-02 14:00:00,51.65,51.69,51.56,51.63,22140.0,38.0568,38.0863,37.9905,38.0421,22140.0
2017-06-02 14:30:00,51.59,51.65,51.59,51.65,36872.0,38.0126,38.0568,38.0126,38.0568,36872.0
2017-06-02 15:00:00,51.66,51.74,51.63,51.74,38449.0,38.0642,38.1231,38.0421,38.1231,38449.0
2017-06-02 15:30:00,51.75,51.77,51.62,51.66,180221.0,38.1305,38.1452,38.0347,38.0642,180221.0
2017-06-05 09:30:00,51.66,51.66,51.31,51.35,15508.0,38.0642,38.0642,37.8063,37.8358,15508.0
2017-06-05 10:00:00,51.34,51.57,51.34,51.43,12673.0,37.8284,37.9979,37.8284,37.8947,12673.0
2017-06-05 10:30:00,51.42,51.55,51.39,51.53,20842.0,37.8873,37.9831,37.8652,37.9684,20842.0
2017-06-05 11:00:00,51.52,51.52,51.31,51.33,11214.0,37.961,37.961,37.8063,37.821,11214.0
2017-06-05 11:30:00,51.32,51.33,51.17,51.17,13182.0,37.8137,37.821,37.7031,37.7031,13182.0
2017-06-05 12:00:00,51.18,51.24,51.17,51.18,13070.0,37.7105,37.7547,37.7031,37.7105,13070.0
2017-06-05 12:30:00,51.19,51.19,51.06,51.06,11460.0,37.7179,37.7179,37.6221,37.6221,11460.0
2017-06-05 13:00:00,51.06,51.11,51.04,51.11,10121.0,37.6221,37.6589,37.6074,37.6589,10121.0
2017-06-05 13:30:00,51.1,51.12,51.03,51.12,20472.0,37.6516,37.6663,37.6,37.6663,20472.0
2017-06-05 14:00:00,51.12,51.13,51.01,51.02,22296.0,37.6663,37.6737,37.5853,37.5926,22296.0
2017-06-05 14:30:00,51.02,51.03,50.99,51.0,26598.0,37.5926,37.6,37.5705,37.5779,26598.0
2017-06-05 15:00:00,51.0,51.06,50.99,51.02,41040.0,37.5779,37.6221,37.5705,37.5926,41040.0
2017-06-05 15:30:00,51.02,51.07,50.86,50.86,90505.0,37.5926,37.6295,37.4747,37.4747,90505.0
2017-06-06 09:30:00,50.97,51.23,50.81,50.97,22179.0,37.5558,37.7474,37.4379,37.5558,22179.0
2017-06-06 10:00:00,50.94,50.95,50.71,50.77,12280.0,37.5337,37.541,37.3642,37.4084,12280.0
2017-06-06 10:30:00,50.79,50.85,50.75,50.79,13407.0,37.4231,37.4674,37.3937,37.4231,13407.0
2017-06-06 11:00:00,50.79,50.81,50.73,50.74,47323.0,37.4231,37.4379,37.3789,37.3863,47323.0
2017-06-06 11:30:00,50.76,50.8,50.7,50.72,25567.0,37.401,37.4305,37.3568,37.3716,25567.0
2017-06-06 12:00:00,50.72,50.74,50.69,50.71,14309.0,37.3716,37.3863,37.3495,37.3642,14309.0
2017-06-06 12:30:00,50.7,50.7,50.65,50.67,9964.0,37.3568,37.3568,37.32,37.3347,9964.0
2017-06-06 13:00:00,50.66,50.66,50.6,50.62,10339.0,37.3274,37.3274,37.2832,37.2979,10339.0
2017-06-06 13:30:00,50.63,50.69,50.59,50.66,9591.0,37.3053,37.3495,37.2758,37.3274,9591.0
2017-06-06 14:00:00,50.66,50.69,50.61,50.62,33970.0,37.3274,37.3495,37.2905,37.2979,33970.0
2017-06-06 14:30:00,50.62,50.76,50.6,50.75,25690.0,37.2979,37.401,37.2832,37.3937,25690.0
2017-06-06 15:00:00,50.75,50.82,50.7,50.73,35207.0,37.3937,37.4453,37.3568,37.3789,35207.0
2017-06-06 15:30:00,50.73,50.74,50.64,50.64,96137.0,37.3789,37.3863,37.3126,37.3126,96137.0
2017-06-07 09:30:00,50.74,50.74,50.49,50.68,13401.0,37.3863,37.3863,37.2021,37.3421,13401.0
2017-06-07 10:00:00,50.63,50.63,50.44,50.53,17253.0,37.3053,37.3053,37.1653,37.2316,17253.0
2017-06-07 10:30:00,50.48,50.48,50.3,50.33,27196.0,37.1947,37.1947,37.0621,37.0842,27196.0
2017-06-07 11:00:00,50.34,50.43,50.31,50.32,15633.0,37.0916,37.1579,37.0695,37.0768,15633.0
2017-06-07 11:30:00,50.33,50.51,50.32,50.51,12077.0,37.0842,37.2168,37.0768,37.2168,12077.0
2017-06-07 12:00:00,50.48,50.48,50.43,50.47,11508.0,37.1947,37.1947,37.1579,37.1874,11508.0
2017-06-07 12:30:00,50.45,50.46,50.39,50.45,11838.0,37.1726,37.18,37.1284,37.1726,11838.0
2017-06-07 13:00:00,50.45,50.47,50.41,50.45,12556.0,37.1726,37.1874,37.1432,37.1726,12556.0
2017-06-07 13:30:00,50.43,50.45,50.39,50.4,6716.0,37.1579,37.1726,37.1284,37.1358,6716.0
2017-06-07 14:00:00,50.39,50.4,50.34,50.34,13258.0,37.1284,37.1358,37.0916,37.0916,13258.0
2017-06-07 14:30:00,50.35,50.47,50.34,50.41,12606.0,37.0989,37.1874,37.0916,37.1432,12606.0
2017-06-07 15:00:00,50.41,50.45,50.36,50.45,16669.0,37.1432,37.1726,37.1063,37.1726,16669.0
2017-06-07 15:30:00,50.44,50.49,50.37,50.37,66298.0,37.1653,37.2021,37.1137,37.1137,66298.0
2017-06-08 09:30:00,50.3,50.34,49.72,49.8,34082.0,37.0621,37.0916,36.6348,36.6937,34082.0
2017-06-08 10:00:00,49.79,49.86,49.64,49.66,26390.0,36.6863,36.7379,36.5758,36.5905,26390.0
2017-06-08 10:30:00,49.66,49.71,49.55,49.67,43410.0,36.5905,36.6274,36.5095,36.5979,43410.0
2017-06-08 11:00:00,49.67,49.84,49.65,49.71,60863.0,36.5979,36.7232,36.5832,36.6274,60863.0
2017-06-08 11:30:00,49.71,49.75,49.66,49.69,25238.0,36.6274,36.6569,36.5905,36.6126,25238.0
2017-06-08 12:00:00,49.72,49.84,49.69,49.77,26654.0,36.6348,36.7232,36.6126,36.6716,26654.0
2017-06-08 12:30:00,49.79,49.83,49.74,49.82,14060.0,36.6863,36.7158,36.6495,36.7084,14060.0
2017-06-08 13:00:00,49.81,49.84,49.71,49.73,16999.0,36.7011,36.7232,36.6274,36.6421,16999.0
2017-06-08 13:30:00,49.72,49.87,49.67,49.86,15037.0,36.6348,36.7453,36.5979,36.7379,15037.0
2017-06-08 14:00:00,49.85,49.85,49.71,49.77,21212.0,36.7305,36.7305,36.6274,36.6716,21212.0
2017-06-08 14:30:00,49.78,49.81,49.64,49.65,25571.0,36.679,36.7011,36.5758,36.5832,25571.0
2017-06-08 15:00:00,49.66,49.78,49.6,49.73,49628.0,36.5905,36.679,36.5463,36.6421,49628.0
2017-06-08 15:30:00,49.72,49.92,49.72,49.9,105214.0,36.6348,36.7821,36.6348,36.7674,105214.0
2017-06-09 09:30:00,49.76,49.8,49.56,49.76,6840.0,36.6642,36.6937,36.5169,36.6642,6840.0
2017-06-09 10:00:00,49.72,49.86,49.64,49.68,34152.0,36.6348,36.7379,36.5758,36.6053,34152.0
2017-06-09 10:30:00,49.68,49.85,49.67,49.77,9855.0,36.6053,36.7305,36.5979,36.6716,9855.0
2017-06-09 11:00:00,49.77,49.9,49.74,49.9,13488.0,36.6716,36.7674,36.6495,36.7674,13488.0
2017-06-09 11:30:00,49.91,49.93,49.81,49.87,14150.0,36.7747,36.7895,36.7011,36.7453,14150.0
2017-06-09 12:00:00,49.85,49.87,49.75,49.75,11853.0,36.7305,36.7453,36.6569,36.6569,11853.0
2017-06-09 12:30:00,49.75,49.78,49.69,49.75,8817.0,36.6569,36.679,36.6126,36.6569,8817.0
2017-06-09 13:00:00,49.75,49.78,49.6,49.71,14203.0,36.6569,36.679,36.5463,36.6274,14203.0
2017-06-09 13:30:00,49.72,49.77,49.67,49.71,13342.0,36.6348,36.6716,36.5979,36.6274,13342.0
2017-06-09 14:00:00,49.72,49.81,49.7,49.72,13750.0,36.6348,36.7011,36.62,36.6348,13750.0
2017-06-09 14:30:00,49.7,49.75,49.6,49.71,19375.0,36.62,36.6569,36.5463,36.6274,19375.0
2017-06-09 15:00:00,49.7,49.75,49.6,49.65,24782.0,36.62,36.6569,36.5463,36.5832,24782.0
2017-06-09 15:30:00,49.64,49.76,49.59,49.73,63118.0,36.5758,36.6642,36.539,36.6421,63118.0
2017-06-12 09:30:00,49.69,49.93,49.69,49.78,14982.0,36.6126,36.7895,36.6126,36.679,14982.0
2017-06-12 10:00:00,49.81,49.83,49.25,49.31,22465.0,36.7011,36.7158,36.2884,36.3327,22465.0
2017-06-12 10:30:00,49.31,49.43,49.24,49.35,28864.0,36.3327,36.4211,36.2811,36.3621,28864.0
2017-06-12 11:00:00,49.36,49.42,49.29,49.32,25474.0,36.3695,36.4137,36.3179,36.34,25474.0
2017-06-12 11:30:00,49.3,49.56,49.27,49.54,34801.0,36.3253,36.5169,36.3032,36.5021,34801.0
2017-06-12 12:00:00,49.54,49.54,49.3,49.48,25481.0,36.5021,36.5021,36.3253,36.4579,25481.0
2017-06-12 12:30:00,49.48,49.5,49.34,49.37,31494.0,36.4579,36.4726,36.3548,36.3769,31494.0
2017-06-12 13:00:00,49.37,49.39,49.18,49.18,33229.0,36.3769,36.3916,36.2369,36.2369,33229.0
2017-06-12 13:30:00,49.2,49.25,49.15,49.19,40663.0,36.2516,36.2884,36.2148,36.2442,40663.0
2017-06-12 14:00:00,49.21,49.24,49.17,49.18,24719.0,36.259,36.2811,36.2295,36.2369,24719.0
2017-06-12 14:30:00,49.18,49.3,49.15,49.3,35158.0,36.2369,36.3253,36.2148,36.3253,35158.0
2017-06-12 15:00:00,49.3,49.65,49.3,49.62,51267.0,36.3253,36.5832,36.3253,36.5611,51267.0
2017-06-12 15:30:00,49.62,49.74,49.54,49.74,131134.0,36.5611,36.6495,36.5021,36.6495,131134.0
2017-06-13 09:30:00,49.66,49.78,49.48,49.78,37881.0,36.7732,36.862,36.6399,36.862,37881.0
2017-06-13 10:00:00,49.79,49.79,49.58,49.64,33338.0,36.8694,36.8694,36.7139,36.7584,33338.0
2017-06-13 10:30:00,49.65,49.8,49.59,49.76,24735.0,36.7658,36.8768,36.7213,36.8472,24735.0
2017-06-13 11:00:00,49.74,49.9,49.74,49.89,33294.0,36.8324,36.9509,36.8324,36.9435,33294.0
2017-06-13 11:30:00,49.87,49.98,49.8,49.8,46098.0,36.9287,37.0101,36.8768,36.8768,46098.0
2017-06-13 12:00:00,49.82,50.03,49.72,49.92,37775.0,36.8916,37.0471,36.8176,36.9657,37775.0
2017-06-13 12:30:00,49.91,49.98,49.89,49.96,19824.0,36.9583,37.0101,36.9435,36.9953,19824.0
2017-06-13 13:00:00,49.95,50.09,49.94,50.09,21841.0,36.9879,37.0916,36.9805,37.0916,21841.0
2017-06-13 13:30:00,50.11,50.13,50.03,50.09,24786.0,37.1064,37.1212,37.0471,37.0916,24786.0
2017-06-13 14:00:00,50.09,50.22,50.04,50.07,26059.0,37.0916,37.1878,37.0546,37.0768,26059.0
2017-06-13 14:30:00,50.06,50.06,49.95,50.01,23379.0,37.0694,37.0694,36.9879,37.0323,23379.0
2017-06-13 15:00:00,50.01,50.08,49.99,50.06,37066.0,37.0323,37.0842,37.0175,37.0694,37066.0
2017-06-13 15:30:00,50.07,50.09,49.99,50.08,158287.0,37.0768,37.0916,37.0175,37.0842,158287.0
2017-06-14 09:30:00,50.47,50.7,50.47,50.64,30924.0,37.373,37.5433,37.373,37.4989,30924.0
2017-06-14 10:00:00,50.61,50.74,50.58,50.62,40671.0,37.4766,37.5729,37.4544,37.484,40671.0
2017-06-14 10:30:00,50.62,50.62,50.41,50.52,28827.0,37.484,37.484,37.3285,37.41,28827.0
2017-06-14 11:00:00,50.53,50.74,50.53,50.68,31160.0,37.4174,37.5729,37.4174,37.5285,31160.0
2017-06-14 11:30:00,50.68,50.68,50.46,50.52,38443.0,37.5285,37.5285,37.3656,37.41,38443.0
2017-06-14 12:00:00,50.53,50.57,50.49,50.54,14617.0,37.4174,37.447,37.3878,37.4248,14617.0
2017-06-14 12:30:00,50.53,50.54,50.49,50.54,21080.0,37.4174,37.4248,37.3878,37.4248,21080.0
2017-06-14 13:00:00,50.54,50.56,50.44,50.55,53220.0,37.4248,37.4396,37.3508,37.4322,53220.0
2017-06-14 13:30:00,50.55,50.73,50.55,50.7,40062.0,37.4322,37.5655,37.4322,37.5433,40062.0
2017-06-14 14:00:00,50.71,50.85,50.64,50.71,71198.0,37.5507,37.6544,37.4989,37.5507,71198.0
2017-06-14 14:30:00,50.71,50.85,50.62,50.84,94671.0,37.5507,37.6544,37.484,37.647,94671.0
2017-06-14 15:00:00,50.84,50.89,50.63,50.85,95224.0,37.647,37.684,37.4914,37.6544,95224.0
2017-06-14 15:30:00,50.84,51.01,50.82,51.0,199890.0,37.647,37.7728,37.6321,37.7654,199890.0
2017-06-15 09:30:00,50.63,51.02,50.5,50.58,33892.0,37.4914,37.7802,37.3952,37.4544,33892.0
2017-06-15 10:00:00,50.61,50.67,50.36,50.4,28593.0,37.4766,37.5211,37.2915,37.3211,28593.0
2017-06-15 10:30:00,50.39,50.65,50.39,50.64,21542.0,37.3137,37.5063,37.3137,37.4989,21542.0
2017-06-15 11:00:00,50.62,50.72,50.61,50.68,26443.0,37.484,37.5581,37.4766,37.5285,26443.0
2017-06-15 11:30:00,50.7,50.74,50.62,50.62,19878.0,37.5433,37.5729,37.484,37.484,19878.0
2017-06-15 12:00:00,50.62,50.63,50.57,50.62,20168.0,37.484,37.4914,37.447,37.484,20168.0
2017-06-15 12:30:00,50.62,50.63,50.58,50.63,12943.0,37.484,37.4914,37.4544,37.4914,12943.0
2017-06-15 13:00:00,50.64,50.71,50.61,50.62,14221.0,37.4989,37.5507,37.4766,37.484,14221.0
2017-06-15 13:30:00,50.63,50.75,50.63,50.74,24552.0,37.4914,37.5803,37.4914,37.5729,24552.0
2017-06-15 14:00:00,50.74,50.76,50.7,50.71,25489.0,37.5729,37.5877,37.5433,37.5507,25489.0
2017-06-15 14:30:00,50.7,50.75,50.68,50.7,26237.0,37.5433,37.5803,37.5285,37.5433,26237.0
2017-06-15 15:00:00,50.72,50.79,50.7,50.77,33311.0,37.5581,37.6099,37.5433,37.5951,33311.0
2017-06-15 15:30:00,50.78,50.81,50.71,50.8,130389.0,37.6025,37.6247,37.5507,37.6173,130389.0
2017-06-16 09:30:00,50.94,51.92,50.91,51.29,263245.0,37.721,38.4467,37.6988,37.9802,263245.0
2017-06-16 10:00:00,51.25,51.37,51.09,51.17,25373.0,37.9506,38.0394,37.8321,37.8913,25373.0
2017-06-16 10:30:00,51.16,51.19,51.04,51.12,18420.0,37.8839,37.9061,37.7951,37.8543,18420.0
2017-06-16 11:00:00,51.11,51.13,50.96,50.99,17632.0,37.8469,37.8617,37.7358,37.758,17632.0
2017-06-16 11:30:00,50.99,51.24,50.98,51.2,22023.0,37.758,37.9432,37.7506,37.9135,22023.0
2017-06-16 12:00:00,51.2,51.44,51.2,51.42,29341.0,37.9135,38.0913,37.9135,38.0764,29341.0
2017-06-16 12:30:00,51.43,51.48,51.34,51.39,26773.0,38.0838,38.1209,38.0172,38.0542,26773.0
2017-06-16 13:00:00,51.39,51.39,51.26,51.27,16855.0,38.0542,38.0542,37.958,37.9654,16855.0
2017-06-16 13:30:00,51.27,51.28,51.2,51.28,21795.0,37.9654,37.9728,37.9135,37.9728,21795.0
2017-06-16 14:00:00,51.28,51.28,51.15,51.16,23342.0,37.9728,37.9728,37.8765,37.8839,23342.0
2017-06-16 14:30:00,51.17,51.27,51.1,51.27,49064.0,37.8913,37.9654,37.8395,37.9654,49064.0
2017-06-16 15:00:00,51.26,51.33,51.18,51.33,32629.0,37.958,38.0098,37.8987,38.0098,32629.0
2017-06-16 15:30:00,51.33,51.61,51.26,51.59,185547.0,38.0098,38.2171,37.958,38.2023,185547.0
2017-06-19 09:30:00,51.46,51.69,51.34,51.61,30111.0,38.1061,38.2764,38.0172,38.2171,30111.0
2017-06-19 10:00:00,51.61,51.68,51.47,51.6,22449.0,38.2171,38.269,38.1135,38.2097,22449.0
2017-06-19 10:30:00,51.6,51.6,51.4,51.44,21096.0,38.2097,38.2097,38.0616,38.0913,21096.0
2017-06-19 11:00:00,51.45,51.51,51.36,51.44,19971.0,38.0987,38.1431,38.032,38.0913,19971.0
2017-06-19 11:30:00,51.43,51.48,51.4,51.48,21831.0,38.0838,38.1209,38.0616,38.1209,21831.0
2017-06-19 12:00:00,51.51,51.51,51.32,51.33,26189.0,38.1431,38.1431,38.0024,38.0098,26189.0
2017-06-19 12:30:00,51.32,51.43,51.29,51.4,20095.0,38.0024,38.0838,37.9802,38.0616,20095.0
2017-06-19 13:00:00,51.4,51.41,51.32,51.35,17667.0,38.0616,38.069,38.0024,38.0246,17667.0
2017-06-19 13:30:00,51.35,51.35,51.21,51.21,15403.0,38.0246,38.0246,37.9209,37.9209,15403.0
2017-06-19 14:00:00,51.21,51.28,51.15,51.28,15075.0,37.9209,37.9728,37.8765,37.9728,15075.0
2017-06-19 14:30:00,51.29,51.31,51.2,51.21,25642.0,37.9802,37.995,37.9135,37.9209,25642.0
2017-06-19 15:00:00,51.2,51.21,51.12,51.13,27395.0,37.9135,37.9209,37.8543,37.8617,27395.0
2017-06-19 15:30:00,51.13,51.28,51.12,51.22,136272.0,37.8617,37.9728,37.8543,37.9283,136272.0
2017-06-20 09:30:00,51.1,51.16,50.75,50.86,19137.0,37.8395,37.8839,37.5803,37.6618,19137.0
2017-06-20 10:00:00,50.83,50.92,50.77,50.87,18546.0,37.6395,37.7062,37.5951,37.6692,18546.0
2017-06-20 10:30:00,50.93,50.93,50.79,50.81,12491.0,37.7136,37.7136,37.6099,37.6247,12491.0
2017-06-20 11:00:00,50.81,50.81,50.58,50.62,33420.0,37.6247,37.6247,37.4544,37.484,33420.0
2017-06-20 11:30:00,50.62,50.7,50.6,50.66,9598.0,37.484,37.5433,37.4692,37.5137,9598.0
2017-06-20 12:00:00,50.65,50.67,50.55,50.55,7913.0,37.5063,37.5211,37.4322,37.4322,7913.0
2017-06-20 12:30:00,50.55,50.63,50.49,50.61,9518.0,37.4322,37.4914,37.3878,37.4766,9518.0
2017-06-20 13:00:00,50.61,50.63,50.58,50.58,8443.0,37.4766,37.4914,37.4544,37.4544,8443.0
2017-06-20 13:30:00,50.58,50.59,50.47,50.5,9831.0,37.4544,37.4618,37.373,37.3952,9831.0
2017-06-20 14:00:00,50.5,50.51,50.4,50.43,21084.0,37.3952,37.4026,37.3211,37.3433,21084.0
2017-06-20 14:30:00,50.44,50.46,50.4,50.4,13094.0,37.3508,37.3656,37.3211,37.3211,13094.0
2017-06-20 15:00:00,50.4,50.46,50.37,50.41,28015.0,37.3211,37.3656,37.2989,37.3285,28015.0
2017-06-20 15:30:00,50.41,50.42,50.3,50.3,91472.0,37.3285,37.3359,37.2471,37.2471,91472.0
2017-06-21 09:30:00,50.28,50.32,49.99,50.01,19237.0,37.2323,37.2619,37.0175,37.0323,19237.0
2017-06-21 10:00:00,50.02,50.03,49.78,49.97,40604.0,37.0397,37.0471,36.862,37.0027,40604.0
2017-06-21 10:30:00,49.97,49.99,49.79,49.82,22812.0,37.0027,37.0175,36.8694,36.8916,22812.0
2017-06-21 11:00:00,49.81,49.83,49.74,49.77,17185.0,36.8842,36.8991,36.8324,36.8546,17185.0
2017-06-21 11:30:00,49.77,49.89,49.71,49.82,14802.0,36.8546,36.9435,36.8102,36.8916,14802.0
2017-06-21 12:00:00,49.83,49.9,49.83,49.87,18632.0,36.8991,36.9509,36.8991,36.9287,18632.0
2017-06-21 12:30:00,49.88,49.91,49.8,49.82,39125.0,36.9361,36.9583,36.8768,36.8916,39125.0
2017-06-21 13:00:00,49.82,49.88,49.82,49.85,16989.0,36.8916,36.9361,36.8916,36.9139,16989.0
2017-06-21 13:30:00,49.85,49.89,49.72,49.76,9667.0,36.9139,36.9435,36.8176,36.8472,9667.0
2017-06-21 14:00:00,49.76,49.85,49.76,49.77,10571.0,36.8472,36.9139,36.8472,36.8546,10571.0
2017-06-21 14:30:00,49.75,49.84,49.75,49.81,13715.0,36.8398,36.9065,36.8398,36.8842,13715.0
2017-06-21 15:00:00,49.81,49.87,49.8,49.84,21710.0,36.8842,36.9287,36.8768,36.9065,21710.0
2017-06-21 15:30:00,49.84,49.84,49.73,49.75,239163.0,36.9065,36.9065,36.825,36.8398,239163.0
2017-06-22 09:30:00,49.89,49.89,49.5,49.5,20040.0,36.9435,36.9435,36.6547,36.6547,20040.0
2017-06-22 10:00:00,49.51,49.55,49.3,49.39,29939.0,36.6621,36.6917,36.5066,36.5732,29939.0
2017-06-22 10:30:00,49.4,49.68,49.4,49.65,32735.0,36.5806,36.788,36.5806,36.7658,32735.0
2017-06-22 11:00:00,49.63,49.71,49.53,49.55,21657.0,36.751,36.8102,36.6769,36.6917,21657.0
2017-06-22 11:30:00,49.55,49.6,49.48,49.57,15327.0,36.6917,36.7287,36.6399,36.7065,15327.0
2017-06-22 12:00:00,49.55,49.55,49.44,49.45,16279.0,36.6917,36.6917,36.6103,36.6177,16279.0
2017-06-22 12:30:00,49.45,49.47,49.41,49.41,11106.0,36.6177,36.6325,36.588,36.588,11106.0
2017-06-22 13:00:00,49.41,49.43,49.34,49.35,21027.0,36.588,36.6029,36.5362,36.5436,21027.0
2017-06-22 13:30:00,49.34,49.44,49.3,49.43,22032.0,36.5362,36.6103,36.5066,36.6029,22032.0
2017-06-22 14:00:00,49.43,49.44,49.33,49.34,19013.0,36.6029,36.6103,36.5288,36.5362,19013.0
2017-06-22 14:30:00,49.34,49.38,49.31,49.37,14190.0,36.5362,36.5658,36.514,36.5584,14190.0
2017-06-22 15:00:00,49.36,49.37,49.31,49.32,34479.0,36.551,36.5584,36.514,36.5214,34479.0
2017-06-22 15:30:00,49.3,49.33,49.19,49.24,179382.0,36.5066,36.5288,36.4251,36.4622,179382.0
2017-06-23 09:30:00,49.02,49.32,49.0,49.23,24081.0,36.2992,36.5214,36.2844,36.4548,24081.0
2017-06-23 10:00:00,49.26,49.27,49.13,49.27,24382.0,36.477,36.4844,36.3807,36.4844,24382.0
2017-06-23 10:30:00,49.27,49.29,49.18,49.2,26596.0,36.4844,36.4992,36.4177,36.4325,26596.0
2017-06-23 11:00:00,49.2,49.42,49.2,49.4,161174.0,36.4325,36.5954,36.4325,36.5806,161174.0
2017-06-23 11:30:00,49.38,49.43,49.34,49.43,10694.0,36.5658,36.6029,36.5362,36.6029,10694.0
2017-06-23 12:00:00,49.43,49.45,49.28,49.29,8032.0,36.6029,36.6177,36.4918,36.4992,8032.0
2017-06-23 12:30:00,49.28,49.36,49.26,49.32,7697.0,36.4918,36.551,36.477,36.5214,7697.0
2017-06-23 13:00:00,49.33,49.37,49.3,49.36,9977.0,36.5288,36.5584,36.5066,36.551,9977.0
2017-06-23 13:30:00,49.37,49.41,49.32,49.36,15380.0,36.5584,36.588,36.5214,36.551,15380.0
2017-06-23 14:00:00,49.35,49.35,49.23,49.28,20324.0,36.5436,36.5436,36.4548,36.4918,20324.0
2017-06-23 14:30:00,49.29,49.34,49.26,49.27,15596.0,36.4992,36.5362,36.477,36.4844,15596.0
2017-06-23 15:00:00,49.27,49.27,49.18,49.18,19958.0,36.4844,36.4844,36.4177,36.4177,19958.0
2017-06-23 15:30:00,49.18,49.25,49.08,49.2,118802.0,36.4177,36.4696,36.3437,36.4325,118802.0
2017-06-26 09:30:00,49.33,49.62,49.23,49.61,64331.0,36.5288,36.7435,36.4548,36.7361,64331.0
2017-06-26 10:00:00,49.59,49.73,49.48,49.5,21942.0,36.7213,36.825,36.6399,36.6547,21942.0
2017-06-26 10:30:00,49.49,49.62,49.45,49.59,26141.0,36.6473,36.7435,36.6177,36.7213,26141.0
2017-06-26 11:00:00,49.6,49.79,49.6,49.76,13937.0,36.7287,36.8694,36.7287,36.8472,13937.0
2017-06-26 11:30:00,49.76,49.81,49.64,49.68,10754.0,36.8472,36.8842,36.7584,36.788,10754.0
2017-06-26 12:00:00,49.69,49.76,49.67,49.7,12535.0,36.7954,36.8472,36.7806,36.8028,12535.0
2017-06-26 12:30:00,49.7,49.8,49.69,49.74,11654.0,36.8028,36.8768,36.7954,36.8324,11654.0
2017-06-26 13:00:00,49.74,49.76,49.67,49.76,13481.0,36.8324,36.8472,36.7806,36.8472,13481.0
2017-06-26 13:30:00,49.75,49.83,49.72,49.82,12676.0,36.8398,36.8991,36.8176,36.8916,12676.0
2017-06-26 14:00:00,49.8,49.81,49.68,49.75,22679.0,36.8768,36.8842,36.788,36.8398,22679.0
2017-06-26 14:30:00,49.75,49.78,49.7,49.78,14897.0,36.8398,36.862,36.8028,36.862,14897.0
2017-06-26 15:00:00,49.77,49.78,49.71,49.71,22205.0,36.8546,36.862,36.8102,36.8102,22205.0
2017-06-26 15:30:00,49.71,49.76,49.65,49.68,90805.0,36.8102,36.8472,36.7658,36.788,90805.0
2017-06-27 09:30:00,49.43,49.73,49.31,49.55,48557.0,36.6029,36.825,36.514,36.6917,48557.0
2017-06-27 10:00:00,49.57,49.67,49.48,49.64,15373.0,36.7065,36.7806,36.6399,36.7584,15373.0
2017-06-27 10:30:00,49.66,49.92,49.66,49.86,25881.0,36.7732,36.9657,36.7732,36.9213,25881.0
2017-06-27 11:00:00,49.84,49.86,49.67,49.68,24513.0,36.9065,36.9213,36.7806,36.788,24513.0
2017-06-27 11:30:00,49.67,49.69,49.57,49.64,14213.0,36.7806,36.7954,36.7065,36.7584,14213.0
2017-06-27 12:00:00,49.63,49.66,49.54,49.58,16400.0,36.751,36.7732,36.6843,36.7139,16400.0
2017-06-27 12:30:00,49.56,49.57,49.43,49.44,16234.0,36.6991,36.7065,36.6029,36.6103,16234.0
2017-06-27 13:00:00,49.43,49.47,49.39,49.4,11660.0,36.6029,36.6325,36.5732,36.5806,11660.0
2017-06-27 13:30:00,49.39,49.43,49.28,49.37,26279.0,36.5732,36.6029,36.4918,36.5584,26279.0
2017-06-27 14:00:00,49.38,49.43,49.35,49.4,18196.0,36.5658,36.6029,36.5436,36.5806,18196.0
2017-06-27 14:30:00,49.4,49.49,49.39,49.46,29530.0,36.5806,36.6473,36.5732,36.6251,29530.0
2017-06-27 15:00:00,49.47,49.56,49.46,49.56,38581.0,36.6325,36.6991,36.6251,36.6991,38581.0
2017-06-27 15:30:00,49.55,49.56,49.45,49.45,127724.0,36.6917,36.6991,36.6177,36.6177,127724.0
2017-06-28 09:30:00,49.82,49.94,49.29,49.34,101193.0,36.8916,36.9805,36.4992,36.5362,101193.0
2017-06-28 10:00:00,49.37,49.82,49.32,49.77,30605.0,36.5584,36.8916,36.5214,36.8546,30605.0
2017-06-28 10:30:00,49.78,49.83,49.66,49.8,25884.0,36.862,36.8991,36.7732,36.8768,25884.0
2017-06-28 11:00:00,49.78,49.85,49.77,49.78,37628.0,36.862,36.9139,36.8546,36.862,37628.0
2017-06-28 11:30:00,49.81,49.85,49.73,49.84,40867.0,36.8842,36.9139,36.825,36.9065,40867.0
2017-06-28 12:00:00,49.84,49.84,49.56,49.58,25356.0,36.9065,36.9065,36.6991,36.7139,25356.0
2017-06-28 12:30:00,49.56,49.63,49.53,49.54,17034.0,36.6991,36.751,36.6769,36.6843,17034.0
2017-06-28 13:00:00,49.55,49.61,49.49,49.51,60363.0,36.6917,36.7361,36.6473,36.6621,60363.0
2017-06-28 13:30:00,49.5,49.52,49.42,49.42,24079.0,36.6547,36.6695,36.5954,36.5954,24079.0
2017-06-28 14:00:00,49.44,49.49,49.25,49.26,40977.0,36.6103,36.6473,36.4696,36.477,40977.0
2017-06-28 14:30:00,49.26,49.31,49.2,49.22,36259.0,36.477,36.514,36.4325,36.4473,36259.0
2017-06-28 15:00:00,49.22,49.26,49.16,49.21,131920.0,36.4473,36.477,36.4029,36.4399,131920.0
2017-06-28 15:30:00,49.2,49.2,48.99,49.02,97369.0,36.4325,36.4325,36.277,36.2992,97369.0
2017-06-29 09:30:00,48.64,48.92,48.23,48.48,65628.0,36.0179,36.2252,35.7143,35.8994,65628.0
2017-06-29 10:00:00,48.45,48.59,48.21,48.3,33758.0,35.8772,35.9808,35.6994,35.7661,33758.0
2017-06-29 10:30:00,48.3,48.6,48.26,48.54,60397.0,35.7661,35.9882,35.7365,35.9438,60397.0
2017-06-29 11:00:00,48.56,48.63,48.47,48.52,18863.0,35.9586,36.0105,35.892,35.929,18863.0
2017-06-29 11:30:00,48.5,48.65,48.41,48.44,22217.0,35.9142,36.0253,35.8475,35.8698,22217.0
2017-06-29 12:00:00,48.44,48.6,48.38,48.59,19640.0,35.8698,35.9882,35.8253,35.9808,19640.0
2017-06-29 12:30:00,48.59,48.74,48.58,48.64,31127.0,35.9808,36.0919,35.9734,36.0179,31127.0
2017-06-29 13:00:00,48.63,48.7,48.36,48.36,33969.0,36.0105,36.0623,35.8105,35.8105,33969.0
2017-06-29 13:30:00,48.38,48.55,48.38,48.49,45989.0,35.8253,35.9512,35.8253,35.9068,45989.0
2017-06-29 14:00:00,48.47,48.6,48.41,48.58,25688.0,35.892,35.9882,35.8475,35.9734,25688.0
2017-06-29 14:30:00,48.58,48.6,48.48,48.57,16627.0,35.9734,35.9882,35.8994,35.966,16627.0
2017-06-29 15:00:00,48.59,48.59,48.42,48.46,26770.0,35.9808,35.9808,35.8549,35.8846,26770.0
2017-06-29 15:30:00,48.45,48.56,48.44,48.45,115471.0,35.8772,35.9586,35.8698,35.8772,115471.0
2017-06-30 09:30:00,48.64,49.02,48.55,48.8,52582.0,36.0179,36.2992,35.9512,36.1363,52582.0
2017-06-30 10:00:00,48.78,48.91,48.61,48.63,27072.0,36.1215,36.2178,35.9956,36.0105,27072.0
2017-06-30 10:30:00,48.63,48.63,48.47,48.54,22046.0,36.0105,36.0105,35.892,35.9438,22046.0
2017-06-30 11:00:00,48.54,48.65,48.45,48.59,37918.0,35.9438,36.0253,35.8772,35.9808,37918.0
2017-06-30 11:30:00,48.57,48.68,48.51,48.68,13497.0,35.966,36.0475,35.9216,36.0475,13497.0
2017-06-30 12:00:00,48.69,48.76,48.59,48.59,13196.0,36.0549,36.1067,35.9808,35.9808,13196.0
2017-06-30 12:30:00,48.61,48.66,48.56,48.59,13509.0,35.9956,36.0327,35.9586,35.9808,13509.0
2017-06-30 13:00:00,48.6,48.7,48.57,48.58,15481.0,35.9882,36.0623,35.966,35.9734,15481.0
2017-06-30 13:30:00,48.57,48.66,48.53,48.62,13879.0,35.966,36.0327,35.9364,36.003,13879.0
2017-06-30 14:00:00,48.6,48.71,48.59,48.69,15726.0,35.9882,36.0697,35.9808,36.0549,15726.0
2017-06-30 14:30:00,48.68,48.68,48.53,48.6,44010.0,36.0475,36.0475,35.9364,35.9882,44010.0
2017-06-30 15:00:00,48.6,48.65,48.5,48.59,36284.0,35.9882,36.0253,35.9142,35.9808,36284.0
2017-06-30 15:30:00,48.59,48.64,48.39,48.39,124066.0,35.9808,36.0179,35.8327,35.8327,124066.0
2017-07-03 09:30:00,48.74,49.01,48.74,48.91,50032.0,36.0919,36.2918,36.0919,36.2178,50032.0
2017-07-03 10:00:00,48.81,48.94,48.72,48.86,10754.0,36.1437,36.24,36.0771,36.1808,10754.0
2017-07-03 10:30:00,48.85,49.03,48.77,48.91,67507.0,36.1734,36.3067,36.1141,36.2178,67507.0
2017-07-03 11:00:00,48.91,49.02,48.82,48.83,36764.0,36.2178,36.2992,36.1511,36.1586,36764.0
2017-07-03 11:30:00,48.78,48.87,48.73,48.73,20876.0,36.1215,36.1882,36.0845,36.0845,20876.0
2017-07-03 12:00:00,48.7,48.7,48.51,48.58,34795.0,36.0623,36.0623,35.9216,35.9734,34795.0
2017-07-03 12:30:00,48.6,48.73,48.51,48.55,85387.0,35.9882,36.0845,35.9216,35.9512,85387.0
2017-07-05 09:30:00,48.51,48.62,48.17,48.38,37736.0,35.9216,36.003,35.6698,35.8253,37736.0
2017-07-05 10:00:00,48.39,48.41,47.77,47.95,37809.0,35.8327,35.8475,35.3736,35.5069,37809.0
2017-07-05 10:30:00,47.93,47.95,47.6,47.63,37585.0,35.4921,35.5069,35.2477,35.27,37585.0
2017-07-05 11:00:00,47.63,47.72,47.52,47.58,39847.0,35.27,35.3366,35.1885,35.2329,39847.0
2017-07-05 11:30:00,47.56,47.65,47.52,47.64,24990.0,35.2181,35.2848,35.1885,35.2774,24990.0
2017-07-05 12:00:00,47.63,47.65,47.52,47.62,15777.0,35.27,35.2848,35.1885,35.2625,15777.0
2017-07-05 12:30:00,47.61,47.65,47.52,47.65,24079.0,35.2551,35.2848,35.1885,35.2848,24079.0
2017-07-05 13:00:00,47.63,47.69,47.57,47.65,38489.0,35.27,35.3144,35.2255,35.2848,38489.0
2017-07-05 13:30:00,47.66,47.95,47.63,47.9,60669.0,35.2922,35.5069,35.27,35.4699,60669.0
2017-07-05 14:00:00,47.9,48.08,47.87,48.07,52970.0,35.4699,35.6032,35.4477,35.5958,52970.0
2017-07-05 14:30:00,48.08,48.12,48.0,48.01,59928.0,35.6032,35.6328,35.5439,35.5513,59928.0
2017-07-05 15:00:00,48.0,48.05,47.94,48.02,59955.0,35.5439,35.581,35.4995,35.5587,59955.0
2017-07-05 15:30:00,48.02,48.22,48.0,48.03,166620.0,35.5587,35.7068,35.5439,35.5662,166620.0
2017-07-06 09:30:00,47.91,48.23,47.89,48.06,21004.0,35.4773,35.7143,35.4625,35.5884,21004.0
2017-07-06 10:00:00,48.06,48.15,47.91,47.96,16000.0,35.5884,35.655,35.4773,35.5143,16000.0
2017-07-06 10:30:00,47.99,48.08,47.93,48.0,9911.0,35.5365,35.6032,35.4921,35.5439,9911.0
2017-07-06 11:00:00,47.98,48.08,47.94,48.01,20419.0,35.5291,35.6032,35.4995,35.5513,20419.0
2017-07-06 11:30:00,48.01,48.07,47.95,48.06,16975.0,35.5513,35.5958,35.5069,35.5884,16975.0
2017-07-06 12:00:00,48.06,48.12,48.02,48.03,9293.0,35.5884,35.6328,35.5587,35.5662,9293.0
2017-07-06 12:30:00,48.02,48.05,47.95,48.02,8088.0,35.5587,35.581,35.5069,35.5587,8088.0
2017-07-06 13:00:00,48.02,48.16,48.0,48.07,15868.0,35.5587,35.6624,35.5439,35.5958,15868.0
2017-07-06 13:30:00,48.07,48.13,48.01,48.09,27838.0,35.5958,35.6402,35.5513,35.6106,27838.0
2017-07-06 14:00:00,48.08,48.15,48.02,48.05,16952.0,35.6032,35.655,35.5587,35.581,16952.0
2017-07-06 14:30:00,48.03,48.13,48.02,48.11,17692.0,35.5662,35.6402,35.5587,35.6254,17692.0
2017-07-06 15:00:00,48.11,48.19,48.0,48.0,35310.0,35.6254,35.6846,35.5439,35.5439,35310.0
2017-07-06 15:30:00,48.01,48.17,47.98,48.07,130278.0,35.5513,35.6698,35.5291,35.5958,130278.0
2017-07-07 09:30:00,48.05,48.28,48.05,48.11,8168.0,35.581,35.7513,35.581,35.6254,8168.0
2017-07-07 10:00:00,48.11,48.21,48.04,48.18,23082.0,35.6254,35.6994,35.5736,35.6772,23082.0
2017-07-07 10:30:00,48.19,48.25,48.11,48.13,16636.0,35.6846,35.7291,35.6254,35.6402,16636.0
2017-07-07 11:00:00,48.1,48.22,48.09,48.2,11096.0,35.618,35.7068,35.6106,35.692,11096.0
2017-07-07 11:30:00,48.18,48.29,48.18,48.27,12512.0,35.6772,35.7587,35.6772,35.7439,12512.0
2017-07-07 12:00:00,48.25,48.44,48.25,48.38,7904.0,35.7291,35.8698,35.7291,35.8253,7904.0
2017-07-07 12:30:00,48.4,48.42,48.36,48.39,6332.0,35.8401,35.8549,35.8105,35.8327,6332.0
2017-07-07 13:00:00,48.4,48.4,48.23,48.23,6661.0,35.8401,35.8401,35.7143,35.7143,6661.0
2017-07-07 13:30:00,48.23,48.28,48.1,48.11,14969.0,35.7143,35.7513,35.618,35.6254,14969.0
2017-07-07 14:00:00,48.11,48.24,48.11,48.23,8967.0,35.6254,35.7217,35.6254,35.7143,8967.0
2017-07-07 14:30:00,48.2,48.27,48.14,48.14,8532.0,35.692,35.7439,35.6476,35.6476,8532.0
2017-07-07 15:00:00,48.13,48.3,48.13,48.28,14144.0,35.6402,35.7661,35.6402,35.7513,14144.0
2017-07-07 15:30:00,48.28,48.3,48.2,48.24,67008.0,35.7513,35.7661,35.692,35.7217,67008.0
2017-07-10 09:30:00,48.39,48.39,48.15,48.19,18791.0,35.8327,35.8327,35.655,35.6846,18791.0
2017-07-10 10:00:00,48.14,48.28,48.14,48.28,12526.0,35.6476,35.7513,35.6476,35.7513,12526.0
2017-07-10 10:30:00,48.29,48.39,48.28,48.39,17350.0,35.7587,35.8327,35.7513,35.8327,17350.0
2017-07-10 11:00:00,48.4,48.47,48.38,48.45,18033.0,35.8401,35.892,35.8253,35.8772,18033.0
2017-07-10 11:30:00,48.41,48.47,48.33,48.36,13763.0,35.8475,35.892,35.7883,35.8105,13763.0
2017-07-10 12:00:00,48.36,48.39,48.28,48.34,13390.0,35.8105,35.8327,35.7513,35.7957,13390.0
2017-07-10 12:30:00,48.34,48.36,48.28,48.34,9648.0,35.7957,35.8105,35.7513,35.7957,9648.0
2017-07-10 13:00:00,48.36,48.38,48.34,48.37,2785.0,35.8105,35.8253,35.7957,35.8179,2785.0
2017-07-10 13:30:00,48.35,48.39,48.32,48.32,12146.0,35.8031,35.8327,35.7809,35.7809,12146.0
2017-07-10 14:00:00,48.31,48.33,48.27,48.27,14926.0,35.7735,35.7883,35.7439,35.7439,14926.0
2017-07-10 14:30:00,48.27,48.27,48.2,48.2,10691.0,35.7439,35.7439,35.692,35.692,10691.0
2017-07-10 15:00:00,48.22,48.23,48.12,48.18,29982.0,35.7068,35.7143,35.6328,35.6772,29982.0
2017-07-10 15:30:00,48.18,48.25,48.13,48.14,104008.0,35.6772,35.7291,35.6402,35.6476,104008.0
2017-07-11 09:30:00,48.22,48.23,47.96,48.11,12009.0,35.7068,35.7143,35.5143,35.6254,12009.0
2017-07-11 10:00:00,48.08,48.19,48.01,48.19,12714.0,35.6032,35.6846,35.5513,35.6846,12714.0
2017-07-11 10:30:00,48.16,48.17,47.99,48.06,11448.0,35.6624,35.6698,35.5365,35.5884,11448.0
2017-07-11 11:00:00,48.03,48.06,47.81,47.81,26141.0,35.5662,35.5884,35.4032,35.4032,26141.0
2017-07-11 11:30:00,47.83,47.98,47.83,47.96,8359.0,35.4181,35.5291,35.4181,35.5143,8359.0
2017-07-11 12:00:00,47.92,48.0,47.9,47.94,12285.0,35.4847,35.5439,35.4699,35.4995,12285.0
2017-07-11 12:30:00,47.95,48.06,47.93,48.02,7471.0,35.5069,35.5884,35.4921,35.5587,7471.0
2017-07-11 13:00:00,48.01,48.06,47.96,48.0,9461.0,35.5513,35.5884,35.5143,35.5439,9461.0
2017-07-11 13:30:00,47.99,48.06,47.96,48.02,9208.0,35.5365,35.5884,35.5143,35.5587,9208.0
2017-07-11 14:00:00,48.03,48.06,47.92,47.94,14491.0,35.5662,35.5884,35.4847,35.4995,14491.0
2017-07-11 14:30:00,47.96,48.01,47.88,47.92,21689.0,35.5143,35.5513,35.4551,35.4847,21689.0
2017-07-11 15:00:00,47.92,47.99,47.91,47.98,23978.0,35.4847,35.5365,35.4773,35.5291,23978.0
2017-07-11 15:30:00,47.98,48.14,47.97,48.12,157399.0,35.5291,35.6476,35.5217,35.6328,157399.0
2017-07-12 09:30:00,48.73,48.96,48.34,48.96,32205.0,36.0845,36.2548,35.7957,36.2548,32205.0
2017-07-12 10:00:00,48.96,48.98,48.51,48.85,39201.0,36.2548,36.2696,35.9216,36.1734,39201.0
2017-07-12 10:30:00,48.86,48.97,48.77,48.79,20353.0,36.1808,36.2622,36.1141,36.1289,20353.0
2017-07-12 11:00:00,48.78,49.06,48.74,49.02,28773.0,36.1215,36.3289,36.0919,36.2992,28773.0
2017-07-12 11:30:00,49.02,49.04,48.97,49.02,18887.0,36.2992,36.3141,36.2622,36.2992,18887.0
2017-07-12 12:00:00,49.02,49.04,48.87,48.87,17312.0,36.2992,36.3141,36.1882,36.1882,17312.0
2017-07-12 12:30:00,48.86,48.91,48.77,48.9,12981.0,36.1808,36.2178,36.1141,36.2104,12981.0
2017-07-12 13:00:00,48.91,48.95,48.81,48.84,10146.0,36.2178,36.2474,36.1437,36.166,10146.0
2017-07-12 13:30:00,48.85,48.9,48.81,48.86,19579.0,36.1734,36.2104,36.1437,36.1808,19579.0
2017-07-12 14:00:00,48.86,48.91,48.78,48.9,19757.0,36.1808,36.2178,36.1215,36.2104,19757.0
2017-07-12 14:30:00,48.91,48.91,48.77,48.78,27811.0,36.2178,36.2178,36.1141,36.1215,27811.0
2017-07-12 15:00:00,48.79,48.9,48.79,48.87,27533.0,36.1289,36.2104,36.1289,36.1882,27533.0
2017-07-12 15:30:00,48.87,48.95,48.82,48.87,109585.0,36.1882,36.2474,36.1511,36.1882,109585.0
2017-07-13 09:30:00,48.93,48.93,48.51,48.52,18980.0,36.2326,36.2326,35.9216,35.929,18980.0
2017-07-13 10:00:00,48.52,48.7,48.49,48.56,26567.0,35.929,36.0623,35.9068,35.9586,26567.0
2017-07-13 10:30:00,48.49,48.52,48.42,48.45,18388.0,35.9068,35.929,35.8549,35.8772,18388.0
2017-07-13 11:00:00,48.45,48.66,48.44,48.65,14831.0,35.8772,36.0327,35.8698,36.0253,14831.0
2017-07-13 11:30:00,48.64,48.67,48.59,48.66,16027.0,36.0179,36.0401,35.9808,36.0327,16027.0
2017-07-13 12:00:00,48.67,48.85,48.67,48.82,17235.0,36.0401,36.1734,36.0401,36.1511,17235.0
2017-07-13 12:30:00,48.79,48.8,48.75,48.77,14789.0,36.1289,36.1363,36.0993,36.1141,14789.0
2017-07-13 13:00:00,48.76,48.76,48.66,48.75,13965.0,36.1067,36.1067,36.0327,36.0993,13965.0
2017-07-13 13:30:00,48.75,48.85,48.74,48.83,15603.0,36.0993,36.1734,36.0919,36.1586,15603.0
2017-07-13 14:00:00,48.82,48.84,48.72,48.78,16038.0,36.1511,36.166,36.0771,36.1215,16038.0
2017-07-13 14:30:00,48.77,48.82,48.73,48.74,17177.0,36.1141,36.1511,36.0845,36.0919,17177.0
2017-07-13 15:00:00,48.74,48.75,48.65,48.66,23680.0,36.0919,36.0993,36.0253,36.0327,23680.0
2017-07-13 15:30:00,48.66,48.77,48.6,48.72,98487.0,36.0327,36.1141,35.9882,36.0771,98487.0
2017-07-14 09:30:00,49.1,49.3,49.02,49.09,14681.0,36.3585,36.5066,36.2992,36.3511,14681.0
2017-07-14 10:00:00,49.04,49.09,48.97,48.97,11407.0,36.3141,36.3511,36.2622,36.2622,11407.0
2017-07-14 10:30:00,48.95,49.03,48.84,48.88,21177.0,36.2474,36.3067,36.166,36.1956,21177.0
2017-07-14 11:00:00,48.84,48.95,48.76,48.87,18788.0,36.166,36.2474,36.1067,36.1882,18788.0
2017-07-14 11:30:00,48.86,48.96,48.81,48.9,14314.0,36.1808,36.2548,36.1437,36.2104,14314.0
2017-07-14 12:00:00,48.92,48.94,48.89,48.9,8346.0,36.2252,36.24,36.203,36.2104,8346.0
2017-07-14 12:30:00,48.91,49.0,48.91,48.95,5862.0,36.2178,36.2844,36.2178,36.2474,5862.0
2017-07-14 13:00:00,48.94,48.98,48.92,48.94,9240.0,36.24,36.2696,36.2252,36.24,9240.0
2017-07-14 13:30:00,48.93,48.93,48.87,48.91,7410.0,36.2326,36.2326,36.1882,36.2178,7410.0
2017-07-14 14:00:00,48.92,48.97,48.92,48.93,9052.0,36.2252,36.2622,36.2252,36.2326,9052.0
2017-07-14 14:30:00,48.94,48.96,48.93,48.93,6960.0,36.24,36.2548,36.2326,36.2326,6960.0
2017-07-14 15:00:00,48.93,49.07,48.93,49.07,22495.0,36.2326,36.3363,36.2326,36.3363,22495.0
2017-07-14 15:30:00,49.06,49.13,48.89,48.94,91530.0,36.3289,36.3807,36.203,36.24,91530.0
2017-07-17 09:30:00,48.95,48.99,48.75,48.91,20940.0,36.2474,36.277,36.0993,36.2178,20940.0
2017-07-17 10:00:00,48.91,48.97,48.86,48.89,13418.0,36.2178,36.2622,36.1808,36.203,13418.0
2017-07-17 10:30:00,48.92,49.04,48.92,49.0,12730.0,36.2252,36.3141,36.2252,36.2844,12730.0
2017-07-17 11:00:00,49.01,49.15,49.01,49.14,20516.0,36.2918,36.3955,36.2918,36.3881,20516.0
2017-07-17 11:30:00,49.14,49.15,49.03,49.13,9218.0,36.3881,36.3955,36.3067,36.3807,9218.0
2017-07-17 12:00:00,49.15,49.24,49.11,49.22,10424.0,36.3955,36.4622,36.3659,36.4473,10424.0
2017-07-17 12:30:00,49.22,49.26,49.19,49.24,8286.0,36.4473,36.477,36.4251,36.4622,8286.0
2017-07-17 13:00:00,49.23,49.23,49.11,49.11,11324.0,36.4548,36.4548,36.3659,36.3659,11324.0
2017-07-17 13:30:00,49.1,49.19,49.1,49.17,6479.0,36.3585,36.4251,36.3585,36.4103,6479.0
2017-07-17 14:00:00,49.17,49.18,49.12,49.15,7850.0,36.4103,36.4177,36.3733,36.3955,7850.0
2017-07-17 14:30:00,49.15,49.2,49.11,49.18,9959.0,36.3955,36.4325,36.3659,36.4177,9959.0
2017-07-17 15:00:00,49.18,49.23,49.09,49.09,6448.0,36.4177,36.4548,36.3511,36.3511,6448.0
2017-07-17 15:30:00,49.09,49.27,49.09,49.26,96281.0,36.3511,36.4844,36.3511,36.477,96281.0
2017-07-18 09:30:00,49.26,49.34,49.11,49.17,14057.0,36.477,36.5362,36.3659,36.4103,14057.0
2017-07-18 10:00:00,49.14,49.27,49.12,49.2,10085.0,36.3881,36.4844,36.3733,36.4325,10085.0
2017-07-18 10:30:00,49.21,49.27,49.07,49.23,27771.0,36.4399,36.4844,36.3363,36.4548,27771.0
2017-07-18 11:00:00,49.2,49.21,49.1,49.13,10342.0,36.4325,36.4399,36.3585,36.3807,10342.0
2017-07-18 11:30:00,49.13,49.29,49.12,49.23,8760.0,36.3807,36.4992,36.3733,36.4548,8760.0
2017-07-18 12:00:00,49.21,49.24,49.14,49.16,7854.0,36.4399,36.4622,36.3881,36.4029,7854.0
2017-07-18 12:30:00,49.15,49.21,49.15,49.21,8300.0,36.3955,36.4399,36.3955,36.4399,8300.0
2017-07-18 13:00:00,49.2,49.25,49.18,49.2,11920.0,36.4325,36.4696,36.4177,36.4325,11920.0
2017-07-18 13:30:00,49.2,49.23,49.18,49.21,16511.0,36.4325,36.4548,36.4177,36.4399,16511.0
2017-07-18 14:00:00,49.21,49.25,49.2,49.23,14710.0,36.4399,36.4696,36.4325,36.4548,14710.0
2017-07-18 14:30:00,49.22,49.32,49.22,49.27,17404.0,36.4473,36.5214,36.4473,36.4844,17404.0
2017-07-18 15:00:00,49.28,49.39,49.24,49.37,23095.0,36.4918,36.5732,36.4622,36.5584,23095.0
2017-07-18 15:30:00,49.36,49.36,49.22,49.29,114516.0,36.551,36.551,36.4473,36.4992,114516.0
2017-07-19 09:30:00,49.3,49.39,49.1,49.28,12293.0,36.5066,36.5732,36.3585,36.4918,12293.0
2017-07-19 10:00:00,49.24,49.4,49.24,49.28,11450.0,36.4622,36.5806,36.4622,36.4918,11450.0
2017-07-19 10:30:00,49.26,49.33,49.18,49.3,12684.0,36.477,36.5288,36.4177,36.5066,12684.0
2017-07-19 11:00:00,49.28,49.31,49.22,49.31,12732.0,36.4918,36.514,36.4473,36.514,12732.0
2017-07-19 11:30:00,49.32,49.39,49.3,49.33,8233.0,36.5214,36.5732,36.5066,36.5288,8233.0
2017-07-19 12:00:00,49.34,49.44,49.33,49.41,7950.0,36.5362,36.6103,36.5288,36.588,7950.0
2017-07-19 12:30:00,49.4,49.43,49.38,49.43,5120.0,36.5806,36.6029,36.5658,36.6029,5120.0
2017-07-19 13:00:00,49.44,49.54,49.43,49.54,12535.0,36.6103,36.6843,36.6029,36.6843,12535.0
2017-07-19 13:30:00,49.52,49.54,49.49,49.53,8027.0,36.6695,36.6843,36.6473,36.6769,8027.0
2017-07-19 14:00:00,49.51,49.54,49.47,49.49,10074.0,36.6621,36.6843,36.6325,36.6473,10074.0
2017-07-19 14:30:00,49.5,49.54,49.48,49.48,11957.0,36.6547,36.6843,36.6399,36.6399,11957.0
2017-07-19 15:00:00,49.49,49.59,49.48,49.59,13939.0,36.6473,36.7213,36.6399,36.7213,13939.0
2017-07-19 15:30:00,49.6,49.64,49.44,49.62,274648.0,36.7287,36.7584,36.6103,36.7435,274648.0
2017-07-20 09:30:00,49.75,49.76,49.58,49.68,17561.0,36.8398,36.8472,36.7139,36.788,17561.0
2017-07-20 10:00:00,49.68,49.71,49.55,49.56,26182.0,36.788,36.8102,36.6917,36.6991,26182.0
2017-07-20 10:30:00,49.55,49.72,49.55,49.64,47756.0,36.6917,36.8176,36.6917,36.7584,47756.0
2017-07-20 11:00:00,49.67,49.88,49.61,49.81,40273.0,36.7806,36.9361,36.7361,36.8842,40273.0
2017-07-20 11:30:00,49.8,49.94,49.77,49.93,11774.0,36.8768,36.9805,36.8546,36.9731,11774.0
2017-07-20 12:00:00,49.91,49.99,49.89,49.97,10328.0,36.9583,37.0175,36.9435,37.0027,10328.0
2017-07-20 12:30:00,49.98,50.08,49.97,50.06,9475.0,37.0101,37.0842,37.0027,37.0694,9475.0
2017-07-20 13:00:00,50.06,50.13,50.05,50.05,9171.0,37.0694,37.1212,37.062,37.062,9171.0
2017-07-20 13:30:00,50.05,50.08,49.94,49.96,10156.0,37.062,37.0842,36.9805,36.9953,10156.0
2017-07-20 14:00:00,49.97,49.98,49.92,49.95,10707.0,37.0027,37.0101,36.9657,36.9879,10707.0
2017-07-20 14:30:00,49.93,50.09,49.92,50.06,14649.0,36.9731,37.0916,36.9657,37.0694,14649.0
2017-07-20 15:00:00,50.06,50.19,50.06,50.19,29117.0,37.0694,37.1656,37.0694,37.1656,29117.0
2017-07-20 15:30:00,50.2,50.2,50.04,50.16,106639.0,37.173,37.173,37.0546,37.1434,106639.0
2017-07-21 09:30:00,50.22,50.35,50.06,50.12,14261.0,37.1878,37.2841,37.0694,37.1138,14261.0
2017-07-21 10:00:00,50.14,50.38,50.13,50.31,11983.0,37.1286,37.3063,37.1212,37.2545,11983.0
2017-07-21 10:30:00,50.3,50.31,50.17,50.17,6535.0,37.2471,37.2545,37.1508,37.1508,6535.0
2017-07-21 11:00:00,50.16,50.35,50.16,50.32,11851.0,37.1434,37.2841,37.1434,37.2619,11851.0
2017-07-21 11:30:00,50.35,50.41,50.3,50.32,9312.0,37.2841,37.3285,37.2471,37.2619,9312.0
2017-07-21 12:00:00,50.34,50.35,50.26,50.29,6705.0,37.2767,37.2841,37.2175,37.2397,6705.0
2017-07-21 12:30:00,50.28,50.34,50.27,50.34,10518.0,37.2323,37.2767,37.2249,37.2767,10518.0
2017-07-21 13:00:00,50.36,50.45,50.29,50.45,16784.0,37.2915,37.3582,37.2397,37.3582,16784.0
2017-07-21 13:30:00,50.45,50.45,50.37,50.39,13721.0,37.3582,37.3582,37.2989,37.3137,13721.0
2017-07-21 14:00:00,50.39,50.55,50.37,50.53,28845.0,37.3137,37.4322,37.2989,37.4174,28845.0
2017-07-21 14:30:00,50.51,50.61,50.49,50.56,24611.0,37.4026,37.4766,37.3878,37.4396,24611.0
2017-07-21 15:00:00,50.56,50.58,50.54,50.56,19574.0,37.4396,37.4544,37.4248,37.4396,19574.0
2017-07-21 15:30:00,50.57,50.68,50.54,50.68,81441.0,37.447,37.5285,37.4248,37.5285,81441.0
2017-07-24 09:30:00,50.56,50.69,50.24,50.3,24418.0,37.4396,37.5359,37.2027,37.2471,24418.0
2017-07-24 10:00:00,50.28,50.52,50.27,50.39,18688.0,37.2323,37.41,37.2249,37.3137,18688.0
2017-07-24 10:30:00,50.41,50.48,50.32,50.35,13297.0,37.3285,37.3804,37.2619,37.2841,13297.0
2017-07-24 11:00:00,50.37,50.48,50.36,50.47,16537.0,37.2989,37.3804,37.2915,37.373,16537.0
2017-07-24 11:30:00,50.48,50.52,50.42,50.48,15283.0,37.3804,37.41,37.3359,37.3804,15283.0
2017-07-24 12:00:00,50.48,50.52,50.43,50.45,15132.0,37.3804,37.41,37.3433,37.3582,15132.0
2017-07-24 12:30:00,50.46,50.46,50.36,50.44,14593.0,37.3656,37.3656,37.2915,37.3508,14593.0
2017-07-24 13:00:00,50.45,50.45,50.36,50.39,12531.0,37.3582,37.3582,37.2915,37.3137,12531.0
2017-07-24 13:30:00,50.38,50.48,50.35,50.42,13224.0,37.3063,37.3804,37.2841,37.3359,13224.0
2017-07-24 14:00:00,50.42,50.45,50.37,50.37,15203.0,37.3359,37.3582,37.2989,37.2989,15203.0
2017-07-24 14:30:00,50.38,50.62,50.37,50.62,20115.0,37.3063,37.484,37.2989,37.484,20115.0
2017-07-24 15:00:00,50.62,50.64,50.57,50.58,23992.0,37.484,37.4989,37.447,37.4544,23992.0
2017-07-24 15:30:00,50.58,50.59,50.3,50.32,166499.0,37.4544,37.4618,37.2471,37.2619,166499.0
2017-07-25 09:30:00,50.32,50.78,50.29,50.78,34714.0,37.2619,37.6025,37.2397,37.6025,34714.0
2017-07-25 10:00:00,50.79,50.81,50.64,50.75,32349.0,37.6099,37.6247,37.4989,37.5803,32349.0
2017-07-25 10:30:00,50.75,50.86,50.73,50.76,30015.0,37.5803,37.6618,37.5655,37.5877,30015.0
2017-07-25 11:00:00,50.76,50.99,50.69,50.96,34343.0,37.5877,37.758,37.5359,37.7358,34343.0
2017-07-25 11:30:00,50.93,51.0,50.88,50.88,17537.0,37.7136,37.7654,37.6766,37.6766,17537.0
2017-07-25 12:00:00,50.9,50.96,50.83,50.9,18086.0,37.6914,37.7358,37.6395,37.6914,18086.0
2017-07-25 12:30:00,50.9,50.97,50.89,50.92,11814.0,37.6914,37.7432,37.684,37.7062,11814.0
2017-07-25 13:00:00,50.92,50.93,50.85,50.86,20092.0,37.7062,37.7136,37.6544,37.6618,20092.0
2017-07-25 13:30:00,50.86,50.88,50.79,50.81,22476.0,37.6618,37.6766,37.6099,37.6247,22476.0
2017-07-25 14:00:00,50.82,50.82,50.69,50.69,27551.0,37.6321,37.6321,37.5359,37.5359,27551.0
2017-07-25 14:30:00,50.69,50.71,50.6,50.68,34995.0,37.5359,37.5507,37.4692,37.5285,34995.0
2017-07-25 15:00:00,50.69,50.73,50.63,50.65,40742.0,37.5359,37.5655,37.4914,37.5063,40742.0
2017-07-25 15:30:00,50.64,50.73,50.56,50.69,206487.0,37.4989,37.5655,37.4396,37.5359,206487.0
2017-07-26 09:30:00,50.65,50.86,50.58,50.76,18422.0,37.5063,37.6618,37.4544,37.5877,18422.0
2017-07-26 10:00:00,50.76,50.87,50.72,50.84,8673.0,37.5877,37.6692,37.5581,37.647,8673.0
2017-07-26 10:30:00,50.84,51.02,50.84,50.99,10645.0,37.647,37.7802,37.647,37.758,10645.0
2017-07-26 11:00:00,51.02,51.11,50.95,50.98,11363.0,37.7802,37.8469,37.7284,37.7506,11363.0
2017-07-26 11:30:00,50.97,51.0,50.9,50.98,9331.0,37.7432,37.7654,37.6914,37.7506,9331.0
2017-07-26 12:00:00,50.99,51.04,50.96,51.0,8090.0,37.758,37.7951,37.7358,37.7654,8090.0
2017-07-26 12:30:00,51.0,51.03,50.86,50.88,8575.0,37.7654,37.7876,37.6618,37.6766,8575.0
2017-07-26 13:00:00,50.87,50.92,50.81,50.82,6470.0,37.6692,37.7062,37.6247,37.6321,6470.0
2017-07-26 13:30:00,50.84,50.88,50.64,50.64,12584.0,37.647,37.6766,37.4989,37.4989,12584.0
2017-07-26 14:00:00,50.64,50.89,50.63,50.79,25252.0,37.4989,37.684,37.4914,37.6099,25252.0
2017-07-26 14:30:00,50.8,50.86,50.73,50.75,17461.0,37.6173,37.6618,37.5655,37.5803,17461.0
2017-07-26 15:00:00,50.79,50.9,50.71,50.77,22323.0,37.6099,37.6914,37.5507,37.5951,22323.0
2017-07-26 15:30:00,50.77,50.82,50.75,50.78,63755.0,37.5951,37.6321,37.5803,37.6025,63755.0
2017-07-27 09:30:00,50.69,50.84,50.44,50.71,12241.0,37.5359,37.647,37.3508,37.5507,12241.0
2017-07-27 10:00:00,50.73,50.85,50.67,50.7,17600.0,37.5655,37.6544,37.5211,37.5433,17600.0
2017-07-27 10:30:00,50.7,50.7,50.55,50.58,19644.0,37.5433,37.5433,37.4322,37.4544,19644.0
2017-07-27 11:00:00,50.55,50.64,50.5,50.5,12473.0,37.4322,37.4989,37.3952,37.3952,12473.0
2017-07-27 11:30:00,50.5,50.53,50.41,50.42,11320.0,37.3952,37.4174,37.3285,37.3359,11320.0
2017-07-27 12:00:00,50.42,50.44,50.35,50.44,15661.0,37.3359,37.3508,37.2841,37.3508,15661.0
2017-07-27 12:30:00,50.45,50.55,50.42,50.55,25057.0,37.3582,37.4322,37.3359,37.4322,25057.0
2017-07-27 13:00:00,50.58,50.65,50.52,50.61,13445.0,37.4544,37.5063,37.41,37.4766,13445.0
2017-07-27 13:30:00,50.62,50.68,50.56,50.6,12931.0,37.484,37.5285,37.4396,37.4692,12931.0
2017-07-27 14:00:00,50.59,50.65,50.57,50.63,10974.0,37.4618,37.5063,37.447,37.4914,10974.0
2017-07-27 14:30:00,50.65,50.7,50.61,50.64,14799.0,37.5063,37.5433,37.4766,37.4989,14799.0
2017-07-27 15:00:00,50.63,50.68,50.61,50.65,22177.0,37.4914,37.5285,37.4766,37.5063,22177.0
2017-07-27 15:30:00,50.64,50.66,50.55,50.62,122794.0,37.4989,37.5137,37.4322,37.484,122794.0
2017-07-28 09:30:00,50.5,50.7,50.38,50.59,10982.0,37.3952,37.5433,37.3063,37.4618,10982.0
2017-07-28 10:00:00,50.61,50.65,50.55,50.6,8562.0,37.4766,37.5063,37.4322,37.4692,8562.0
2017-07-28 10:30:00,50.59,50.59,50.26,50.3,8800.0,37.4618,37.4618,37.2175,37.2471,8800.0
2017-07-28 11:00:00,50.29,50.51,50.29,50.49,10526.0,37.2397,37.4026,37.2397,37.3878,10526.0
2017-07-28 11:30:00,50.51,50.54,50.44,50.48,11187.0,37.4026,37.4248,37.3508,37.3804,11187.0
2017-07-28 12:00:00,50.51,50.52,50.41,50.43,3789.0,37.4026,37.41,37.3285,37.3433,3789.0
2017-07-28 12:30:00,50.43,50.44,50.34,50.41,8520.0,37.3433,37.3508,37.2767,37.3285,8520.0
2017-07-28 13:00:00,50.39,50.44,50.36,50.4,4007.0,37.3137,37.3508,37.2915,37.3211,4007.0
2017-07-28 13:30:00,50.42,50.42,50.27,50.29,12045.0,37.3359,37.3359,37.2249,37.2397,12045.0
2017-07-28 14:00:00,50.29,50.38,50.29,50.34,12365.0,37.2397,37.3063,37.2397,37.2767,12365.0
2017-07-28 14:30:00,50.34,50.36,50.3,50.31,16568.0,37.2767,37.2915,37.2471,37.2545,16568.0
2017-07-28 15:00:00,50.32,50.32,50.22,50.27,29817.0,37.2619,37.2619,37.1878,37.2249,29817.0
2017-07-28 15:30:00,50.28,50.46,50.27,50.39,93357.0,37.2323,37.3656,37.2249,37.3137,93357.0
2017-07-31 09:30:00,50.38,50.38,50.17,50.2,13668.0,37.3063,37.3063,37.1508,37.173,13668.0
2017-07-31 10:00:00,50.2,50.31,50.14,50.3,12395.0,37.173,37.2545,37.1286,37.2471,12395.0
2017-07-31 10:30:00,50.29,50.32,50.1,50.17,14757.0,37.2397,37.2619,37.099,37.1508,14757.0
2017-07-31 11:00:00,50.17,50.23,50.11,50.23,22833.0,37.1508,37.1952,37.1064,37.1952,22833.0
2017-07-31 11:30:00,50.22,50.26,50.1,50.21,21979.0,37.1878,37.2175,37.099,37.1804,21979.0
2017-07-31 12:00:00,50.19,50.28,50.19,50.28,5600.0,37.1656,37.2323,37.1656,37.2323,5600.0
2017-07-31 12:30:00,50.28,50.4,50.25,50.38,19358.0,37.2323,37.3211,37.2101,37.3063,19358.0
2017-07-31 13:00:00,50.37,50.41,50.32,50.41,9222.0,37.2989,37.3285,37.2619,37.3285,9222.0
2017-07-31 13:30:00,50.43,50.56,50.41,50.55,9132.0,37.3433,37.4396,37.3285,37.4322,9132.0
2017-07-31 14:00:00,50.54,50.58,50.47,50.48,16080.0,37.4248,37.4544,37.373,37.3804,16080.0
2017-07-31 14:30:00,50.48,50.54,50.46,50.51,14611.0,37.3804,37.4248,37.3656,37.4026,14611.0
2017-07-31 15:00:00,50.51,50.67,50.49,50.64,24588.0,37.4026,37.5211,37.3878,37.4989,24588.0
2017-07-31 15:30:00,50.64,50.68,50.45,50.47,101098.0,37.4989,37.5285,37.3582,37.373,101098.0
2017-08-01 09:30:00,50.67,50.83,50.5,50.66,38846.0,37.5211,37.6395,37.3952,37.5137,38846.0
2017-08-01 10:00:00,50.66,50.88,50.66,50.77,34804.0,37.5137,37.6766,37.5137,37.5951,34804.0
2017-08-01 10:30:00,50.76,50.79,50.65,50.79,18735.0,37.5877,37.6099,37.5063,37.6099,18735.0
2017-08-01 11:00:00,50.79,50.83,50.7,50.79,24240.0,37.6099,37.6395,37.5433,37.6099,24240.0
2017-08-01 11:30:00,50.78,50.92,50.75,50.92,29376.0,37.6025,37.7062,37.5803,37.7062,29376.0
2017-08-01 12:00:00,50.92,50.92,50.88,50.88,19459.0,37.7062,37.7062,37.6766,37.6766,19459.0
2017-08-01 12:30:00,50.88,50.96,50.85,50.96,17291.0,37.6766,37.7358,37.6544,37.7358,17291.0
2017-08-01 13:00:00,50.94,51.04,50.92,51.02,16172.0,37.721,37.7951,37.7062,37.7802,16172.0
2017-08-01 13:30:00,51.02,51.05,50.92,51.02,18915.0,37.7802,37.8025,37.7062,37.7802,18915.0
2017-08-01 14:00:00,51.02,51.03,50.94,50.94,20906.0,37.7802,37.7876,37.721,37.721,20906.0
2017-08-01 14:30:00,50.94,51.07,50.94,51.01,26564.0,37.721,37.8173,37.721,37.7728,26564.0
2017-08-01 15:00:00,51.01,51.04,50.91,50.92,31221.0,37.7728,37.7951,37.6988,37.7062,31221.0
2017-08-01 15:30:00,50.91,50.96,50.82,50.91,112673.0,37.6988,37.7358,37.6321,37.6988,112673.0
2017-08-02 09:30:00,50.89,50.99,50.6,50.91,15390.0,37.684,37.758,37.4692,37.6988,15390.0
2017-08-02 10:00:00,50.85,51.04,50.83,50.95,13484.0,37.6544,37.7951,37.6395,37.7284,13484.0
2017-08-02 10:30:00,50.92,51.04,50.83,50.97,24093.0,37.7062,37.7951,37.6395,37.7432,24093.0
2017-08-02 11:00:00,50.94,51.08,50.88,50.95,18418.0,37.721,37.8247,37.6766,37.7284,18418.0
2017-08-02 11:30:00,50.9,51.02,50.88,50.97,12025.0,37.6914,37.7802,37.6766,37.7432,12025.0
2017-08-02 12:00:00,50.95,51.06,50.86,50.87,17520.0,37.7284,37.8099,37.6618,37.6692,17520.0
2017-08-02 12:30:00,50.87,50.97,50.85,50.92,14963.0,37.6692,37.7432,37.6544,37.7062,14963.0
2017-08-02 13:00:00,50.9,51.01,50.88,50.92,9616.0,37.6914,37.7728,37.6766,37.7062,9616.0
2017-08-02 13:30:00,50.94,51.02,50.93,50.94,11440.0,37.721,37.7802,37.7136,37.721,11440.0
2017-08-02 14:00:00,50.93,51.03,50.92,50.92,11843.0,37.7136,37.7876,37.7062,37.7062,11843.0
2017-08-02 14:30:00,50.9,51.01,50.87,51.0,15674.0,37.6914,37.7728,37.6692,37.7654,15674.0
2017-08-02 15:00:00,51.02,51.02,50.87,50.91,22833.0,37.7802,37.7802,37.6692,37.6988,22833.0
2017-08-02 15:30:00,50.9,51.1,50.74,50.76,222752.0,37.6914,37.8395,37.5729,37.5877,222752.0
2017-08-03 09:30:00,49.6,49.63,48.24,48.91,58983.0,36.7287,36.751,35.7217,36.2178,58983.0
2017-08-03 10:00:00,48.96,49.07,48.55,48.74,61228.0,36.2548,36.3363,35.9512,36.0919,61228.0
2017-08-03 10:30:00,48.76,48.84,48.42,48.47,31428.0,36.1067,36.166,35.8549,35.892,31428.0
2017-08-03 11:00:00,48.48,48.76,48.47,48.56,38131.0,35.8994,36.1067,35.892,35.9586,38131.0
2017-08-03 11:30:00,48.55,48.6,48.38,48.39,28310.0,35.9512,35.9882,35.8253,35.8327,28310.0
2017-08-03 12:00:00,48.39,48.58,48.28,48.31,31634.0,35.8327,35.9734,35.7513,35.7735,31634.0
2017-08-03 12:30:00,48.3,48.54,48.3,48.42,23574.0,35.7661,35.9438,35.7661,35.8549,23574.0
2017-08-03 13:00:00,48.42,48.42,48.25,48.3,33577.0,35.8549,35.8549,35.7291,35.7661,33577.0
2017-08-03 13:30:00,48.28,48.41,48.21,48.22,45264.0,35.7513,35.8475,35.6994,35.7068,45264.0
2017-08-03 14:00:00,48.21,48.33,48.2,48.25,38336.0,35.6994,35.7883,35.692,35.7291,38336.0
2017-08-03 14:30:00,48.25,48.28,48.11,48.19,47674.0,35.7291,35.7513,35.6254,35.6846,47674.0
2017-08-03 15:00:00,48.19,48.2,48.11,48.14,84816.0,35.6846,35.692,35.6254,35.6476,84816.0
2017-08-03 15:30:00,48.14,48.3,47.99,48.2,245043.0,35.6476,35.7661,35.5365,35.692,245043.0
2017-08-04 09:30:00,48.13,48.35,48.01,48.28,32368.0,35.6402,35.8031,35.5513,35.7513,32368.0
2017-08-04 10:00:00,48.3,48.37,48.2,48.33,40222.0,35.7661,35.8179,35.692,35.7883,40222.0
2017-08-04 10:30:00,48.33,48.4,48.19,48.32,38538.0,35.7883,35.8401,35.6846,35.7809,38538.0
2017-08-04 11:00:00,48.3,48.35,48.25,48.31,35259.0,35.7661,35.8031,35.7291,35.7735,35259.0
2017-08-04 11:30:00,48.3,48.39,48.3,48.32,40277.0,35.7661,35.8327,35.7661,35.7809,40277.0
2017-08-04 12:00:00,48.32,48.43,48.28,48.43,44069.0,35.7809,35.8624,35.7513,35.8624,44069.0
2017-08-04 12:30:00,48.42,48.43,48.34,48.38,19872.0,35.8549,35.8624,35.7957,35.8253,19872.0
2017-08-04 13:00:00,48.38,48.51,48.37,48.51,28229.0,35.8253,35.9216,35.8179,35.9216,28229.0
2017-08-04 13:30:00,48.51,48.56,48.48,48.56,27055.0,35.9216,35.9586,35.8994,35.9586,27055.0
2017-08-04 14:00:00,48.56,48.59,48.53,48.56,27559.0,35.9586,35.9808,35.9364,35.9586,27559.0
2017-08-04 14:30:00,48.56,48.56,48.41,48.41,33734.0,35.9586,35.9586,35.8475,35.8475,33734.0
2017-08-04 15:00:00,48.42,48.5,48.41,48.48,34227.0,35.8549,35.9142,35.8475,35.8994,34227.0
2017-08-04 15:30:00,48.48,48.58,48.46,48.49,192889.0,35.8994,35.9734,35.8846,35.9068,192889.0
2017-08-07 09:30:00,48.44,48.66,48.17,48.2,59333.0,35.8698,36.0327,35.6698,35.692,59333.0
2017-08-07 10:00:00,48.25,48.36,48.19,48.34,20630.0,35.7291,35.8105,35.6846,35.7957,20630.0
2017-08-07 10:30:00,48.34,48.37,48.17,48.2,32362.0,35.7957,35.8179,35.6698,35.692,32362.0
2017-08-07 11:00:00,48.2,48.21,48.11,48.11,14642.0,35.692,35.6994,35.6254,35.6254,14642.0
2017-08-07 11:30:00,48.12,48.35,48.1,48.24,30764.0,35.6328,35.8031,35.618,35.7217,30764.0
2017-08-07 12:00:00,48.23,48.25,48.12,48.16,23140.0,35.7143,35.7291,35.6328,35.6624,23140.0
2017-08-07 12:30:00,48.16,48.17,48.08,48.1,21111.0,35.6624,35.6698,35.6032,35.618,21111.0
2017-08-07 13:00:00,48.1,48.16,48.09,48.16,21326.0,35.618,35.6624,35.6106,35.6624,21326.0
2017-08-07 13:30:00,48.17,48.17,48.11,48.13,17895.0,35.6698,35.6698,35.6254,35.6402,17895.0
2017-08-07 14:00:00,48.13,48.17,48.12,48.14,27333.0,35.6402,35.6698,35.6328,35.6476,27333.0
2017-08-07 14:30:00,48.15,48.26,48.13,48.22,23148.0,35.655,35.7365,35.6402,35.7068,23148.0
2017-08-07 15:00:00,48.23,48.26,48.18,48.19,30903.0,35.7143,35.7365,35.6772,35.6846,30903.0
2017-08-07 15:30:00,48.18,48.21,48.01,48.02,191572.0,35.6772,35.6994,35.5513,35.5587,191572.0
2017-08-08 09:30:00,48.04,48.3,48.01,48.25,52994.0,35.5736,35.7661,35.5513,35.7291,52994.0
2017-08-08 10:00:00,48.21,48.21,47.94,48.0,21705.0,35.6994,35.6994,35.4995,35.5439,21705.0
2017-08-08 10:30:00,48.0,48.06,47.89,48.03,48931.0,35.5439,35.5884,35.4625,35.5662,48931.0
2017-08-08 11:00:00,48.04,48.06,47.94,47.97,40644.0,35.5736,35.5884,35.4995,35.5217,40644.0
2017-08-08 11:30:00,47.93,47.99,47.87,47.93,32330.0,35.4921,35.5365,35.4477,35.4921,32330.0
2017-08-08 12:00:00,47.93,47.99,47.9,47.93,16411.0,35.4921,35.5365,35.4699,35.4921,16411.0
2017-08-08 12:30:00,47.93,47.97,47.83,47.83,21151.0,35.4921,35.5217,35.4181,35.4181,21151.0
2017-08-08 13:00:00,47.84,47.86,47.8,47.8,14879.0,35.4255,35.4403,35.3958,35.3958,14879.0
2017-08-08 13:30:00,47.8,47.89,47.79,47.87,21142.0,35.3958,35.4625,35.3884,35.4477,21142.0
2017-08-08 14:00:00,47.86,47.94,47.81,47.94,16527.0,35.4403,35.4995,35.4032,35.4995,16527.0
2017-08-08 14:30:00,47.94,47.98,47.88,47.96,26285.0,35.4995,35.5291,35.4551,35.5143,26285.0
2017-08-08 15:00:00,47.95,47.97,47.9,47.92,40654.0,35.5069,35.5217,35.4699,35.4847,40654.0
2017-08-08 15:30:00,47.93,48.05,47.86,48.01,134821.0,35.4921,35.581,35.4403,35.5513,134821.0
2017-08-09 09:30:00,48.0,48.14,47.89,48.08,24347.0,35.5439,35.6476,35.4625,35.6032,24347.0
2017-08-09 10:00:00,48.08,48.1,47.86,48.02,18304.0,35.6032,35.618,35.4403,35.5587,18304.0
2017-08-09 10:30:00,48.04,48.08,47.96,48.05,28985.0,35.5736,35.6032,35.5143,35.581,28985.0
2017-08-09 11:00:00,48.08,48.08,47.82,47.88,16771.0,35.6032,35.6032,35.4106,35.4551,16771.0
2017-08-09 11:30:00,47.88,47.92,47.79,47.92,16726.0,35.4551,35.4847,35.3884,35.4847,16726.0
2017-08-09 12:00:00,47.9,48.02,47.85,48.0,16548.0,35.4699,35.5587,35.4329,35.5439,16548.0
2017-08-09 12:30:00,48.0,48.01,47.9,47.97,11717.0,35.5439,35.5513,35.4699,35.5217,11717.0
2017-08-09 13:00:00,47.98,48.04,47.95,48.03,13211.0,35.5291,35.5736,35.5069,35.5662,13211.0
2017-08-09 13:30:00,48.0,48.04,47.96,47.96,13352.0,35.5439,35.5736,35.5143,35.5143,13352.0
2017-08-09 14:00:00,47.95,48.02,47.91,48.02,27165.0,35.5069,35.5587,35.4773,35.5587,27165.0
2017-08-09 14:30:00,48.03,48.03,47.97,48.0,17871.0,35.5662,35.5662,35.5217,35.5439,17871.0
2017-08-09 15:00:00,48.01,48.03,47.96,47.97,24903.0,35.5513,35.5662,35.5143,35.5217,24903.0
2017-08-09 15:30:00,47.97,48.04,47.94,48.01,106527.0,35.5217,35.5736,35.4995,35.5513,106527.0
2017-08-10 09:30:00,47.94,48.2,47.9,48.01,37389.0,35.4995,35.692,35.4699,35.5513,37389.0
2017-08-10 10:00:00,48.03,48.12,47.94,48.07,43590.0,35.5662,35.6328,35.4995,35.5958,43590.0
2017-08-10 10:30:00,48.07,48.11,48.0,48.02,25489.0,35.5958,35.6254,35.5439,35.5587,25489.0
2017-08-10 11:00:00,48.02,48.1,47.97,48.05,26480.0,35.5587,35.618,35.5217,35.581,26480.0
2017-08-10 11:30:00,48.06,48.18,48.05,48.18,22499.0,35.5884,35.6772,35.581,35.6772,22499.0
2017-08-10 12:00:00,48.15,48.22,48.14,48.17,18966.0,35.655,35.7068,35.6476,35.6698,18966.0
2017-08-10 12:30:00,48.15,48.25,48.14,48.24,15969.0,35.655,35.7291,35.6476,35.7217,15969.0
2017-08-10 13:00:00,48.25,48.3,48.22,48.28,13882.0,35.7291,35.7661,35.7068,35.7513,13882.0
2017-08-10 13:30:00,48.27,48.27,48.15,48.21,16760.0,35.7439,35.7439,35.655,35.6994,16760.0
2017-08-10 14:00:00,48.21,48.35,48.18,48.3,21122.0,35.6994,35.8031,35.6772,35.7661,21122.0
2017-08-10 14:30:00,48.31,48.38,48.29,48.32,27302.0,35.7735,35.8253,35.7587,35.7809,27302.0
2017-08-10 15:00:00,48.33,48.34,48.16,48.21,43902.0,35.7883,35.7957,35.6624,35.6994,43902.0
2017-08-10 15:30:00,48.22,48.29,48.13,48.17,114880.0,35.7068,35.7587,35.6402,35.6698,114880.0
2017-08-11 09:30:00,47.95,48.13,47.82,47.89,50340.0,35.5069,35.6402,35.4106,35.4625,50340.0
2017-08-11 10:00:00,47.92,47.98,47.86,47.87,26006.0,35.4847,35.5291,35.4403,35.4477,26006.0
2017-08-11 10:30:00,47.89,47.96,47.84,47.9,22325.0,35.4625,35.5143,35.4255,35.4699,22325.0
2017-08-11 11:00:00,47.92,47.99,47.88,47.93,22685.0,35.4847,35.5365,35.4551,35.4921,22685.0
2017-08-11 11:30:00,47.94,48.03,47.92,48.02,19545.0,35.4995,35.5662,35.4847,35.5587,19545.0
2017-08-11 12:00:00,48.01,48.04,47.89,47.89,20929.0,35.5513,35.5736,35.4625,35.4625,20929.0
2017-08-11 12:30:00,47.94,47.98,47.88,47.9,15917.0,35.4995,35.5291,35.4551,35.4699,15917.0
2017-08-11 13:00:00,47.89,47.93,47.88,47.92,14026.0,35.4625,35.4921,35.4551,35.4847,14026.0
2017-08-11 13:30:00,47.93,47.95,47.86,47.9,14145.0,35.4921,35.5069,35.4403,35.4699,14145.0
2017-08-11 14:00:00,47.9,47.9,47.78,47.8,21426.0,35.4699,35.4699,35.381,35.3958,21426.0
2017-08-11 14:30:00,47.82,47.85,47.79,47.79,18777.0,35.4106,35.4329,35.3884,35.3884,18777.0
2017-08-11 15:00:00,47.8,47.85,47.76,47.81,24109.0,35.3958,35.4329,35.3662,35.4032,24109.0
2017-08-11 15:30:00,47.82,48.01,47.81,47.91,88141.0,35.4106,35.5513,35.4032,35.4773,88141.0
2017-08-14 09:30:00,48.12,48.3,48.03,48.27,22448.0,35.6328,35.7661,35.5662,35.7439,22448.0
2017-08-14 10:00:00,48.28,48.36,48.24,48.35,21667.0,35.7513,35.8105,35.7217,35.8031,21667.0
2017-08-14 10:30:00,48.36,48.49,48.35,48.43,18569.0,35.8105,35.9068,35.8031,35.8624,18569.0
2017-08-14 11:00:00,48.43,48.51,48.4,48.48,29369.0,35.8624,35.9216,35.8401,35.8994,29369.0
2017-08-14 11:30:00,48.48,48.53,48.45,48.49,26989.0,35.8994,35.9364,35.8772,35.9068,26989.0
2017-08-14 12:00:00,48.49,48.5,48.36,48.4,11886.0,35.9068,35.9142,35.8105,35.8401,11886.0
2017-08-14 12:30:00,48.39,48.43,48.36,48.38,17505.0,35.8327,35.8624,35.8105,35.8253,17505.0
2017-08-14 13:00:00,48.38,48.41,48.36,48.37,17121.0,35.8253,35.8475,35.8105,35.8179,17121.0
2017-08-14 13:30:00,48.37,48.37,48.27,48.3,12845.0,35.8179,35.8179,35.7439,35.7661,12845.0
2017-08-14 14:00:00,48.31,48.37,48.3,48.32,21693.0,35.7735,35.8179,35.7661,35.7809,21693.0
2017-08-14 14:30:00,48.32,48.37,48.3,48.35,26673.0,35.7809,35.8179,35.7661,35.8031,26673.0
2017-08-14 15:00:00,48.34,48.36,48.25,48.29,48267.0,35.7957,35.8105,35.7291,35.7587,48267.0
2017-08-14 15:30:00,48.29,48.41,48.23,48.31,111641.0,35.7587,35.8475,35.7143,35.7735,111641.0
2017-08-15 09:30:00,48.17,48.45,48.17,48.42,18957.0,35.6698,35.8772,35.6698,35.8549,18957.0
2017-08-15 10:00:00,48.41,48.44,48.31,48.34,22307.0,35.8475,35.8698,35.7735,35.7957,22307.0
2017-08-15 10:30:00,48.33,48.4,48.29,48.36,20278.0,35.7883,35.8401,35.7587,35.8105,20278.0
2017-08-15 11:00:00,48.37,48.44,48.33,48.44,19822.0,35.8179,35.8698,35.7883,35.8698,19822.0
2017-08-15 11:30:00,48.43,48.43,48.38,48.42,19134.0,35.8624,35.8624,35.8253,35.8549,19134.0
2017-08-15 12:00:00,48.42,48.42,48.37,48.4,15867.0,35.8549,35.8549,35.8179,35.8401,15867.0
2017-08-15 12:30:00,48.4,48.43,48.34,48.43,21096.0,35.8401,35.8624,35.7957,35.8624,21096.0
2017-08-15 13:00:00,48.41,48.5,48.4,48.42,32804.0,35.8475,35.9142,35.8401,35.8549,32804.0
2017-08-15 13:30:00,48.42,48.43,48.35,48.36,23442.0,35.8549,35.8624,35.8031,35.8105,23442.0
2017-08-15 14:00:00,48.37,48.39,48.3,48.36,27057.0,35.8179,35.8327,35.7661,35.8105,27057.0
2017-08-15 14:30:00,48.35,48.4,48.33,48.36,17321.0,35.8031,35.8401,35.7883,35.8105,17321.0
2017-08-15 15:00:00,48.36,48.42,48.27,48.27,44194.0,35.8105,35.8549,35.7439,35.7439,44194.0
2017-08-15 15:30:00,48.27,48.36,48.25,48.26,112585.0,35.7439,35.8105,35.7291,35.7365,112585.0
2017-08-16 09:30:00,48.23,48.72,48.23,48.72,30460.0,35.7143,36.0771,35.7143,36.0771,30460.0
2017-08-16 10:00:00,48.75,48.89,48.71,48.77,24769.0,36.0993,36.203,36.0697,36.1141,24769.0
2017-08-16 10:30:00,48.77,48.77,48.69,48.74,11684.0,36.1141,36.1141,36.0549,36.0919,11684.0
2017-08-16 11:00:00,48.72,48.99,48.72,48.85,24389.0,36.0771,36.277,36.0771,36.1734,24389.0
2017-08-16 11:30:00,48.85,48.94,48.82,48.9,15190.0,36.1734,36.24,36.1511,36.2104,15190.0
2017-08-16 12:00:00,48.89,48.94,48.89,48.89,23185.0,36.203,36.24,36.203,36.203,23185.0
2017-08-16 12:30:00,48.89,48.92,48.81,48.91,15332.0,36.203,36.2252,36.1437,36.2178,15332.0
2017-08-16 13:00:00,48.89,48.98,48.88,48.96,20953.0,36.203,36.2696,36.1956,36.2548,20953.0
2017-08-16 13:30:00,48.96,49.03,48.92,49.0,15182.0,36.2548,36.3067,36.2252,36.2844,15182.0
2017-08-16 14:00:00,48.98,49.06,48.96,49.0,32315.0,36.2696,36.3289,36.2548,36.2844,32315.0
2017-08-16 14:30:00,49.0,49.11,48.98,49.1,22099.0,36.2844,36.3659,36.2696,36.3585,22099.0
2017-08-16 15:00:00,49.09,49.11,48.99,49.01,33517.0,36.3511,36.3659,36.277,36.2918,33517.0
2017-08-16 15:30:00,49.01,49.1,48.94,49.04,99391.0,36.2918,36.3585,36.24,36.3141,99391.0
2017-08-17 09:30:00,49.05,49.42,48.76,49.22,39700.0,36.3215,36.5954,36.1067,36.4473,39700.0
2017-08-17 10:00:00,49.16,49.36,49.16,49.3,29383.0,36.4029,36.551,36.4029,36.5066,29383.0
2017-08-17 10:30:00,49.33,49.33,49.07,49.18,35969.0,36.5288,36.5288,36.3363,36.4177,35969.0
2017-08-17 11:00:00,49.2,49.29,49.16,49.26,17445.0,36.4325,36.4992,36.4029,36.477,17445.0
2017-08-17 11:30:00,49.24,49.25,49.15,49.16,15716.0,36.4622,36.4696,36.3955,36.4029,15716.0
2017-08-17 12:00:00,49.16,49.22,49.1,49.21,14282.0,36.4029,36.4473,36.3585,36.4399,14282.0
2017-08-17 12:30:00,49.21,49.29,49.11,49.12,22887.0,36.4399,36.4992,36.3659,36.3733,22887.0
2017-08-17 13:00:00,49.1,49.2,49.09,49.15,19057.0,36.3585,36.4325,36.3511,36.3955,19057.0
2017-08-17 13:30:00,49.15,49.16,49.04,49.07,20594.0,36.3955,36.4029,36.3141,36.3363,20594.0
2017-08-17 14:00:00,49.08,49.11,49.05,49.08,20836.0,36.3437,36.3659,36.3215,36.3437,20836.0
2017-08-17 14:30:00,49.08,49.08,48.96,49.02,22608.0,36.3437,36.3437,36.2548,36.2992,22608.0
2017-08-17 15:00:00,49.02,49.04,48.91,48.91,26831.0,36.2992,36.3141,36.2178,36.2178,26831.0
2017-08-17 15:30:00,48.91,48.91,48.57,48.59,160016.0,36.2178,36.2178,35.966,35.9808,160016.0
2017-08-18 09:30:00,48.63,48.92,48.48,48.92,27913.0,36.0105,36.2252,35.8994,36.2252,27913.0
2017-08-18 10:00:00,48.91,48.91,48.74,48.8,17603.0,36.2178,36.2178,36.0919,36.1363,17603.0
2017-08-18 10:30:00,48.8,48.8,48.69,48.71,18217.0,36.1363,36.1363,36.0549,36.0697,18217.0
2017-08-18 11:00:00,48.71,48.81,48.67,48.81,24812.0,36.0697,36.1437,36.0401,36.1437,24812.0
2017-08-18 11:30:00,48.79,49.01,48.77,48.98,27573.0,36.1289,36.2918,36.1141,36.2696,27573.0
2017-08-18 12:00:00,48.98,49.08,48.95,49.08,18896.0,36.2696,36.3437,36.2474,36.3437,18896.0
2017-08-18 12:30:00,49.08,49.23,49.05,49.18,15909.0,36.3437,36.4548,36.3215,36.4177,15909.0
2017-08-18 13:00:00,49.18,49.2,49.08,49.12,13641.0,36.4177,36.4325,36.3437,36.3733,13641.0
2017-08-18 13:30:00,49.12,49.14,49.08,49.09,11198.0,36.3733,36.3881,36.3437,36.3511,11198.0
2017-08-18 14:00:00,49.08,49.08,49.02,49.05,16345.0,36.3437,36.3437,36.2992,36.3215,16345.0
2017-08-18 14:30:00,49.04,49.08,49.01,49.05,16975.0,36.3141,36.3437,36.2918,36.3215,16975.0
2017-08-18 15:00:00,49.06,49.14,49.03,49.03,23244.0,36.3289,36.3881,36.3067,36.3067,23244.0
2017-08-18 15:30:00,49.01,49.02,48.88,48.88,113197.0,36.2918,36.2992,36.1956,36.1956,113197.0
2017-08-21 09:30:00,48.88,49.05,48.73,48.99,13442.0,36.1956,36.3215,36.0845,36.277,13442.0
2017-08-21 10:00:00,48.99,48.99,48.88,48.93,11492.0,36.277,36.277,36.1956,36.2326,11492.0
2017-08-21 10:30:00,48.93,49.02,48.9,49.02,10307.0,36.2326,36.2992,36.2104,36.2992,10307.0
2017-08-21 11:00:00,49.0,49.04,48.87,48.87,13043.0,36.2844,36.3141,36.1882,36.1882,13043.0
2017-08-21 11:30:00,48.88,48.95,48.86,48.88,11286.0,36.1956,36.2474,36.1808,36.1956,11286.0
2017-08-21 12:00:00,48.9,48.97,48.88,48.95,9913.0,36.2104,36.2622,36.1956,36.2474,9913.0
2017-08-21 12:30:00,48.95,49.05,48.95,49.02,8075.0,36.2474,36.3215,36.2474,36.2992,8075.0
2017-08-21 13:00:00,49.03,49.04,48.99,49.01,7874.0,36.3067,36.3141,36.277,36.2918,7874.0
2017-08-21 13:30:00,49.0,49.01,48.94,48.95,8203.0,36.2844,36.2918,36.24,36.2474,8203.0
2017-08-21 14:00:00,48.94,49.05,48.94,49.03,14939.0,36.24,36.3215,36.24,36.3067,14939.0
2017-08-21 14:30:00,49.04,49.09,49.0,49.07,17995.0,36.3141,36.3511,36.2844,36.3363,17995.0
2017-08-21 15:00:00,49.06,49.09,49.01,49.08,17493.0,36.3289,36.3511,36.2918,36.3437,17493.0
2017-08-21 15:30:00,49.09,49.16,48.97,48.99,149504.0,36.3511,36.4029,36.2622,36.277,149504.0
2017-08-22 09:30:00,49.0,49.14,48.73,49.05,19322.0,36.2844,36.3881,36.0845,36.3215,19322.0
2017-08-22 10:00:00,49.1,49.27,49.07,49.23,13301.0,36.3585,36.4844,36.3363,36.4548,13301.0
2017-08-22 10:30:00,49.23,49.32,49.21,49.28,12921.0,36.4548,36.5214,36.4399,36.4918,12921.0
2017-08-22 11:00:00,49.26,49.26,49.04,49.04,17237.0,36.477,36.477,36.3141,36.3141,17237.0
2017-08-22 11:30:00,49.07,49.08,48.97,49.01,23058.0,36.3363,36.3437,36.2622,36.2918,23058.0
2017-08-22 12:00:00,49.03,49.18,49.03,49.13,11161.0,36.3067,36.4177,36.3067,36.3807,11161.0
2017-08-22 12:30:00,49.1,49.13,49.04,49.05,11333.0,36.3585,36.3807,36.3141,36.3215,11333.0
2017-08-22 13:00:00,49.06,49.31,49.05,49.31,24034.0,36.3289,36.514,36.3215,36.514,24034.0
2017-08-22 13:30:00,49.3,49.35,49.26,49.34,13872.0,36.5066,36.5436,36.477,36.5362,13872.0
2017-08-22 14:00:00,49.33,49.36,49.3,49.36,18295.0,36.5288,36.551,36.5066,36.551,18295.0
2017-08-22 14:30:00,49.36,49.39,49.31,49.34,22205.0,36.551,36.5732,36.514,36.5362,22205.0
2017-08-22 15:00:00,49.33,49.36,49.29,49.31,33588.0,36.5288,36.551,36.4992,36.514,33588.0
2017-08-22 15:30:00,49.3,49.34,49.25,49.31,81412.0,36.5066,36.5362,36.4696,36.514,81412.0
2017-08-23 09:30:00,49.25,49.38,49.17,49.29,15401.0,36.4696,36.5658,36.4103,36.4992,15401.0
2017-08-23 10:00:00,49.29,49.53,49.29,49.45,16402.0,36.4992,36.6769,36.4992,36.6177,16402.0
2017-08-23 10:30:00,49.46,49.51,49.39,49.39,6777.0,36.6251,36.6621,36.5732,36.5732,6777.0
2017-08-23 11:00:00,49.4,49.4,49.3,49.34,9557.0,36.5806,36.5806,36.5066,36.5362,9557.0
2017-08-23 11:30:00,49.35,49.35,49.29,49.29,8100.0,36.5436,36.5436,36.4992,36.4992,8100.0
2017-08-23 12:00:00,49.29,49.34,49.28,49.3,10988.0,36.4992,36.5362,36.4918,36.5066,10988.0
2017-08-23 12:30:00,49.29,49.34,49.29,49.32,8100.0,36.4992,36.5362,36.4992,36.5214,8100.0
2017-08-23 13:00:00,49.33,49.35,49.27,49.29,9235.0,36.5288,36.5436,36.4844,36.4992,9235.0
2017-08-23 13:30:00,49.28,49.3,49.24,49.27,11342.0,36.4918,36.5066,36.4622,36.4844,11342.0
2017-08-23 14:00:00,49.26,49.29,49.22,49.25,15286.0,36.477,36.4992,36.4473,36.4696,15286.0
2017-08-23 14:30:00,49.26,49.33,49.25,49.31,10944.0,36.477,36.5288,36.4696,36.514,10944.0
2017-08-23 15:00:00,49.32,49.35,49.3,49.3,14708.0,36.5214,36.5436,36.5066,36.5066,14708.0
2017-08-23 15:30:00,49.31,49.44,49.3,49.36,141371.0,36.514,36.6103,36.5066,36.551,141371.0
2017-08-24 09:30:00,49.38,49.55,49.21,49.24,9970.0,36.5658,36.6917,36.4399,36.4622,9970.0
2017-08-24 10:00:00,49.24,49.33,49.19,49.3,9980.0,36.4622,36.5288,36.4251,36.5066,9980.0
2017-08-24 10:30:00,49.31,49.4,49.27,49.27,12904.0,36.514,36.5806,36.4844,36.4844,12904.0
2017-08-24 11:00:00,49.29,49.31,49.24,49.26,10359.0,36.4992,36.514,36.4622,36.477,10359.0
2017-08-24 11:30:00,49.25,49.33,49.25,49.28,6366.0,36.4696,36.5288,36.4696,36.4918,6366.0
2017-08-24 12:00:00,49.28,49.31,49.23,49.3,6432.0,36.4918,36.514,36.4548,36.5066,6432.0
2017-08-24 12:30:00,49.29,49.33,49.29,49.32,5746.0,36.4992,36.5288,36.4992,36.5214,5746.0
2017-08-24 13:00:00,49.31,49.33,49.27,49.29,8204.0,36.514,36.5288,36.4844,36.4992,8204.0
2017-08-24 13:30:00,49.27,49.29,49.24,49.26,6779.0,36.4844,36.4992,36.4622,36.477,6779.0
2017-08-24 14:00:00,49.26,49.27,49.19,49.25,22016.0,36.477,36.4844,36.4251,36.4696,22016.0
2017-08-24 14:30:00,49.25,49.37,49.25,49.37,13464.0,36.4696,36.5584,36.4696,36.5584,13464.0
2017-08-24 15:00:00,49.37,49.48,49.32,49.46,22302.0,36.5584,36.6399,36.5214,36.6251,22302.0
2017-08-24 15:30:00,49.46,49.49,49.42,49.46,109916.0,36.6251,36.6473,36.5954,36.6251,109916.0
2017-08-25 09:30:00,49.57,49.7,49.45,49.45,9982.0,36.7065,36.8028,36.6177,36.6177,9982.0
2017-08-25 10:00:00,49.42,49.54,49.29,49.31,14715.0,36.5954,36.6843,36.4992,36.514,14715.0
2017-08-25 10:30:00,49.34,49.36,49.27,49.34,11327.0,36.5362,36.551,36.4844,36.5362,11327.0
2017-08-25 11:00:00,49.34,49.4,49.3,49.38,8368.0,36.5362,36.5806,36.5066,36.5658,8368.0
2017-08-25 11:30:00,49.38,49.41,49.34,49.34,10838.0,36.5658,36.588,36.5362,36.5362,10838.0
2017-08-25 12:00:00,49.34,49.47,49.34,49.45,13688.0,36.5362,36.6325,36.5362,36.6177,13688.0
2017-08-25 12:30:00,49.46,49.53,49.45,49.49,7680.0,36.6251,36.6769,36.6177,36.6473,7680.0
2017-08-25 13:00:00,49.49,49.49,49.42,49.45,9506.0,36.6473,36.6473,36.5954,36.6177,9506.0
2017-08-25 13:30:00,49.43,49.46,49.39,49.41,7421.0,36.6029,36.6251,36.5732,36.588,7421.0
2017-08-25 14:00:00,49.4,49.46,49.39,49.45,9369.0,36.5806,36.6251,36.5732,36.6177,9369.0
2017-08-25 14:30:00,49.45,49.46,49.4,49.42,12621.0,36.6177,36.6251,36.5806,36.5954,12621.0
2017-08-25 15:00:00,49.43,49.52,49.41,49.5,34405.0,36.6029,36.6695,36.588,36.6547,34405.0
2017-08-25 15:30:00,49.5,49.5,49.35,49.39,72225.0,36.6547,36.6547,36.5436,36.5732,72225.0
2017-08-28 09:30:00,49.31,49.58,49.31,49.39,28366.0,36.514,36.7139,36.514,36.5732,28366.0
2017-08-28 10:00:00,49.41,49.52,49.39,49.47,22850.0,36.588,36.6695,36.5732,36.6325,22850.0
2017-08-28 10:30:00,49.45,49.52,49.41,49.47,21412.0,36.6177,36.6695,36.588,36.6325,21412.0
2017-08-28 11:00:00,49.46,49.57,49.4,49.56,20653.0,36.6251,36.7065,36.5806,36.6991,20653.0
2017-08-28 11:30:00,49.54,49.61,49.5,49.54,23161.0,36.6843,36.7361,36.6547,36.6843,23161.0
2017-08-28 12:00:00,49.55,49.59,49.47,49.49,25773.0,36.6917,36.7213,36.6325,36.6473,25773.0
2017-08-28 12:30:00,49.47,49.49,49.41,49.45,17971.0,36.6325,36.6473,36.588,36.6177,17971.0
2017-08-28 13:00:00,49.44,49.5,49.42,49.48,17936.0,36.6103,36.6547,36.5954,36.6399,17936.0
2017-08-28 13:30:00,49.49,49.5,49.41,49.43,22422.0,36.6473,36.6547,36.588,36.6029,22422.0
2017-08-28 14:00:00,49.44,49.48,49.4,49.45,20999.0,36.6103,36.6399,36.5806,36.6177,20999.0
2017-08-28 14:30:00,49.46,49.49,49.41,49.44,33259.0,36.6251,36.6473,36.588,36.6103,33259.0
2017-08-28 15:00:00,49.44,49.48,49.42,49.45,38129.0,36.6103,36.6399,36.5954,36.6177,38129.0
2017-08-28 15:30:00,49.45,49.46,49.38,49.43,122967.0,36.6177,36.6251,36.5658,36.6029,122967.0
2017-08-29 09:30:00,49.4,49.61,49.38,49.59,27419.0,36.5806,36.7361,36.5658,36.7213,27419.0
2017-08-29 10:00:00,49.6,49.67,49.54,49.56,19560.0,36.7287,36.7806,36.6843,36.6991,19560.0
2017-08-29 10:30:00,49.58,49.67,49.55,49.65,21691.0,36.7139,36.7806,36.6917,36.7658,21691.0
2017-08-29 11:00:00,49.64,49.67,49.55,49.55,22243.0,36.7584,36.7806,36.6917,36.6917,22243.0
2017-08-29 11:30:00,49.55,49.66,49.53,49.66,20672.0,36.6917,36.7732,36.6769,36.7732,20672.0
2017-08-29 12:00:00,49.65,49.7,49.64,49.68,12089.0,36.7658,36.8028,36.7584,36.788,12089.0
2017-08-29 12:30:00,49.68,49.71,49.58,49.59,16827.0,36.788,36.8102,36.7139,36.7213,16827.0
2017-08-29 13:00:00,49.59,49.64,49.58,49.63,14026.0,36.7213,36.7584,36.7139,36.751,14026.0
2017-08-29 13:30:00,49.64,49.69,49.62,49.64,16351.0,36.7584,36.7954,36.7435,36.7584,16351.0
2017-08-29 14:00:00,49.65,49.66,49.59,49.62,17816.0,36.7658,36.7732,36.7213,36.7435,17816.0
2017-08-29 14:30:00,49.63,49.65,49.6,49.63,19488.0,36.751,36.7658,36.7287,36.751,19488.0
2017-08-29 15:00:00,49.64,49.66,49.6,49.65,23785.0,36.7584,36.7732,36.7287,36.7658,23785.0
2017-08-29 15:30:00,49.64,49.66,49.58,49.6,55235.0,36.7584,36.7732,36.7139,36.7287,55235.0
2017-08-30 09:30:00,49.58,49.6,49.37,49.6,17893.0,36.7139,36.7287,36.5584,36.7287,17893.0
2017-08-30 10:00:00,49.62,49.76,49.51,49.54,19529.0,36.7435,36.8472,36.6621,36.6843,19529.0
2017-08-30 10:30:00,49.51,49.59,49.47,49.54,11172.0,36.6621,36.7213,36.6325,36.6843,11172.0
2017-08-30 11:00:00,49.54,49.56,49.41,49.43,10904.0,36.6843,36.6991,36.588,36.6029,10904.0
2017-08-30 11:30:00,49.41,49.46,49.39,49.44,12214.0,36.588,36.6251,36.5732,36.6103,12214.0
2017-08-30 12:00:00,49.43,49.43,49.34,49.34,8398.0,36.6029,36.6029,36.5362,36.5362,8398.0
2017-08-30 12:30:00,49.35,49.37,49.28,49.32,10887.0,36.5436,36.5584,36.4918,36.5214,10887.0
2017-08-30 13:00:00,49.33,49.34,49.28,49.28,9892.0,36.5288,36.5362,36.4918,36.4918,9892.0
2017-08-30 13:30:00,49.28,49.29,49.25,49.25,8247.0,36.4918,36.4992,36.4696,36.4696,8247.0
2017-08-30 14:00:00,49.25,49.26,49.19,49.19,12020.0,36.4696,36.477,36.4251,36.4251,12020.0
2017-08-30 14:30:00,49.19,49.24,49.15,49.23,12278.0,36.4251,36.4622,36.3955,36.4548,12278.0
2017-08-30 15:00:00,49.23,49.28,49.21,49.27,24027.0,36.4548,36.4918,36.4399,36.4844,24027.0
2017-08-30 15:30:00,49.27,49.27,49.12,49.14,101439.0,36.4844,36.4844,36.3733,36.3881,101439.0
2017-08-31 09:30:00,49.24,49.32,49.03,49.26,19808.0,36.4622,36.5214,36.3067,36.477,19808.0
2017-08-31 10:00:00,49.29,49.66,49.27,49.37,32637.0,36.4992,36.7732,36.4844,36.5584,32637.0
2017-08-31 10:30:00,49.38,49.44,49.33,49.4,12159.0,36.5658,36.6103,36.5288,36.5806,12159.0
2017-08-31 11:00:00,49.39,49.43,49.36,49.39,12956.0,36.5732,36.6029,36.551,36.5732,12956.0
2017-08-31 11:30:00,49.39,49.43,49.33,49.33,8527.0,36.5732,36.6029,36.5288,36.5288,8527.0
2017-08-31 12:00:00,49.34,49.4,49.34,49.37,13913.0,36.5362,36.5806,36.5362,36.5584,13913.0
2017-08-31 12:30:00,49.36,49.41,49.35,49.4,15473.0,36.551,36.588,36.5436,36.5806,15473.0
2017-08-31 13:00:00,49.4,49.46,49.39,49.42,13075.0,36.5806,36.6251,36.5732,36.5954,13075.0
2017-08-31 13:30:00,49.42,49.5,49.3,49.31,39156.0,36.5954,36.6547,36.5066,36.514,39156.0
2017-08-31 14:00:00,49.31,49.39,49.31,49.36,25790.0,36.514,36.5732,36.514,36.551,25790.0
2017-08-31 14:30:00,49.35,49.45,49.25,49.44,31677.0,36.5436,36.6177,36.4696,36.6103,31677.0
2017-08-31 15:00:00,49.43,49.44,49.3,49.34,34480.0,36.6029,36.6103,36.5066,36.5362,34480.0
2017-08-31 15:30:00,49.34,49.44,49.32,49.41,193118.0,36.5362,36.6103,36.5214,36.588,193118.0
2017-09-01 09:30:00,49.64,49.64,49.21,49.59,36388.0,36.7584,36.7584,36.4399,36.7213,36388.0
2017-09-01 10:00:00,49.57,49.63,49.34,49.37,15833.0,36.7065,36.751,36.5362,36.5584,15833.0
2017-09-01 10:30:00,49.37,49.45,49.36,49.38,9700.0,36.5584,36.6177,36.551,36.5658,9700.0
2017-09-01 11:00:00,49.39,49.45,49.23,49.26,14175.0,36.5732,36.6177,36.4548,36.477,14175.0
2017-09-01 11:30:00,49.27,49.3,49.22,49.23,7336.0,36.4844,36.5066,36.4473,36.4548,7336.0
2017-09-01 12:00:00,49.2,49.24,49.18,49.24,8730.0,36.4325,36.4622,36.4177,36.4622,8730.0
2017-09-01 12:30:00,49.25,49.25,49.12,49.17,17412.0,36.4696,36.4696,36.3733,36.4103,17412.0
2017-09-01 13:00:00,49.17,49.19,49.11,49.17,11447.0,36.4103,36.4251,36.3659,36.4103,11447.0
2017-09-01 13:30:00,49.16,49.21,49.16,49.2,8025.0,36.4029,36.4399,36.4029,36.4325,8025.0
2017-09-01 14:00:00,49.2,49.26,49.2,49.21,9931.0,36.4325,36.477,36.4325,36.4399,9931.0
2017-09-01 14:30:00,49.23,49.27,49.22,49.27,10100.0,36.4548,36.4844,36.4473,36.4844,10100.0
2017-09-01 15:00:00,49.27,49.29,49.25,49.29,13774.0,36.4844,36.4992,36.4696,36.4992,13774.0
2017-09-01 15:30:00,49.29,49.36,49.21,49.22,76262.0,36.4992,36.551,36.4399,36.4473,76262.0
2017-09-05 09:30:00,49.42,49.49,49.26,49.28,23359.0,36.5954,36.6473,36.477,36.4918,23359.0
2017-09-05 10:00:00,49.26,49.38,49.25,49.32,11814.0,36.477,36.5658,36.4696,36.5214,11814.0
2017-09-05 10:30:00,49.3,49.41,49.25,49.32,16414.0,36.5066,36.588,36.4696,36.5214,16414.0
2017-09-05 11:00:00,49.3,49.42,49.26,49.26,12077.0,36.5066,36.5954,36.477,36.477,12077.0
2017-09-05 11:30:00,49.28,49.3,49.14,49.17,18010.0,36.4918,36.5066,36.3881,36.4103,18010.0
2017-09-05 12:00:00,49.15,49.16,49.11,49.15,9433.0,36.3955,36.4029,36.3659,36.3955,9433.0
2017-09-05 12:30:00,49.14,49.15,49.05,49.13,15606.0,36.3881,36.3955,36.3215,36.3807,15606.0
2017-09-05 13:00:00,49.1,49.2,49.04,49.13,20574.0,36.3585,36.4325,36.3141,36.3807,20574.0
2017-09-05 13:30:00,49.13,49.15,49.04,49.05,10700.0,36.3807,36.3955,36.3141,36.3215,10700.0
2017-09-05 14:00:00,49.06,49.1,49.01,49.07,34045.0,36.3289,36.3585,36.2918,36.3363,34045.0
2017-09-05 14:30:00,49.08,49.08,48.95,48.99,35201.0,36.3437,36.3437,36.2474,36.277,35201.0
2017-09-05 15:00:00,49.0,49.03,48.91,49.02,21842.0,36.2844,36.3067,36.2178,36.2992,21842.0
2017-09-05 15:30:00,49.03,49.08,48.99,49.03,59173.0,36.3067,36.3437,36.277,36.3067,59173.0
2017-09-06 09:30:00,49.18,49.23,48.91,48.92,18778.0,36.4177,36.4548,36.2178,36.2252,18778.0
2017-09-06 10:00:00,48.92,49.11,48.92,49.02,16099.0,36.2252,36.3659,36.2252,36.2992,16099.0
2017-09-06 10:30:00,49.01,49.14,49.0,49.13,20675.0,36.2918,36.3881,36.2844,36.3807,20675.0
2017-09-06 11:00:00,49.13,49.13,49.05,49.06,27196.0,36.3807,36.3807,36.3215,36.3289,27196.0
2017-09-06 11:30:00,49.06,49.1,48.95,49.0,11245.0,36.3289,36.3585,36.2474,36.2844,11245.0
2017-09-06 12:00:00,49.0,49.0,48.86,48.86,15756.0,36.2844,36.2844,36.1808,36.1808,15756.0
2017-09-06 12:30:00,48.85,48.86,48.81,48.82,18928.0,36.1734,36.1808,36.1437,36.1511,18928.0
2017-09-06 13:00:00,48.82,48.82,48.59,48.59,24176.0,36.1511,36.1511,35.9808,35.9808,24176.0
2017-09-06 13:30:00,48.59,48.64,48.54,48.55,24018.0,35.9808,36.0179,35.9438,35.9512,24018.0
2017-09-06 14:00:00,48.55,48.57,48.48,48.51,43563.0,35.9512,35.966,35.8994,35.9216,43563.0
2017-09-06 14:30:00,48.51,48.61,48.51,48.55,33862.0,35.9216,35.9956,35.9216,35.9512,33862.0
2017-09-06 15:00:00,48.54,48.62,48.5,48.61,31133.0,35.9438,36.003,35.9142,35.9956,31133.0
2017-09-06 15:30:00,48.61,48.61,48.49,48.52,100654.0,35.9956,35.9956,35.9068,35.929,100654.0
2017-09-07 09:30:00,48.67,48.71,48.59,48.66,32229.0,36.0401,36.0697,35.9808,36.0327,32229.0
2017-09-07 10:00:00,48.65,48.89,48.62,48.69,33924.0,36.0253,36.203,36.003,36.0549,33924.0
2017-09-07 10:30:00,48.7,48.74,48.64,48.7,23601.0,36.0623,36.0919,36.0179,36.0623,23601.0
2017-09-07 11:00:00,48.7,48.74,48.65,48.67,17186.0,36.0623,36.0919,36.0253,36.0401,17186.0
2017-09-07 11:30:00,48.68,48.71,48.57,48.59,16210.0,36.0475,36.0697,35.966,35.9808,16210.0
2017-09-07 12:00:00,48.58,48.63,48.56,48.58,12162.0,35.9734,36.0105,35.9586,35.9734,12162.0
2017-09-07 12:30:00,48.59,48.64,48.59,48.62,9609.0,35.9808,36.0179,35.9808,36.003,9609.0
2017-09-07 13:00:00,48.63,48.63,48.58,48.6,11219.0,36.0105,36.0105,35.9734,35.9882,11219.0
2017-09-07 13:30:00,48.6,48.68,48.59,48.67,14180.0,35.9882,36.0475,35.9808,36.0401,14180.0
2017-09-07 14:00:00,48.69,48.79,48.69,48.79,9765.0,36.0549,36.1289,36.0549,36.1289,9765.0
2017-09-07 14:30:00,48.78,48.78,48.72,48.76,15742.0,36.1215,36.1215,36.0771,36.1067,15742.0
2017-09-07 15:00:00,48.76,48.76,48.67,48.69,26086.0,36.1067,36.1067,36.0401,36.0549,26086.0
2017-09-07 15:30:00,48.69,48.81,48.68,48.78,87838.0,36.0549,36.1437,36.0475,36.1215,87838.0
2017-09-08 09:30:00,48.71,48.71,48.5,48.58,12684.0,36.0697,36.0697,35.9142,35.9734,12684.0
2017-09-08 10:00:00,48.63,48.76,48.6,48.75,8902.0,36.0105,36.1067,35.9882,36.0993,8902.0
2017-09-08 10:30:00,48.73,48.73,48.66,48.71,12173.0,36.0845,36.0845,36.0327,36.0697,12173.0
2017-09-08 11:00:00,48.72,48.78,48.7,48.76,13179.0,36.0771,36.1215,36.0623,36.1067,13179.0
2017-09-08 11:30:00,48.74,48.79,48.7,48.72,9219.0,36.0919,36.1289,36.0623,36.0771,9219.0
2017-09-08 12:00:00,48.72,48.73,48.67,48.69,12251.0,36.0771,36.0845,36.0401,36.0549,12251.0
2017-09-08 12:30:00,48.69,48.76,48.64,48.69,22618.0,36.0549,36.1067,36.0179,36.0549,22618.0
2017-09-08 13:00:00,48.67,48.68,48.59,48.62,16283.0,36.0401,36.0475,35.9808,36.003,16283.0
2017-09-08 13:30:00,48.63,48.63,48.55,48.6,12301.0,36.0105,36.0105,35.9512,35.9882,12301.0
2017-09-08 14:00:00,48.59,48.69,48.56,48.67,32297.0,35.9808,36.0549,35.9586,36.0401,32297.0
2017-09-08 14:30:00,48.68,48.73,48.64,48.71,37590.0,36.0475,36.0845,36.0179,36.0697,37590.0
2017-09-08 15:00:00,48.72,48.72,48.61,48.66,43042.0,36.0771,36.0771,35.9956,36.0327,43042.0
2017-09-08 15:30:00,48.66,48.75,48.62,48.69,173133.0,36.0327,36.0993,36.003,36.0549,173133.0
2017-09-11 09:30:00,48.77,49.33,48.77,49.31,37795.0,36.1141,36.5288,36.1141,36.514,37795.0
2017-09-11 10:00:00,49.32,49.62,49.32,49.45,27544.0,36.5214,36.7435,36.5214,36.6177,27544.0
2017-09-11 10:30:00,49.46,49.54,49.45,49.5,30803.0,36.6251,36.6843,36.6177,36.6547,30803.0
2017-09-11 11:00:00,49.51,49.54,49.47,49.48,17861.0,36.6621,36.6843,36.6325,36.6399,17861.0
2017-09-11 11:30:00,49.46,49.63,49.46,49.59,23726.0,36.6251,36.751,36.6251,36.7213,23726.0
2017-09-11 12:00:00,49.57,49.58,49.46,49.55,12125.0,36.7065,36.7139,36.6251,36.6917,12125.0
2017-09-11 12:30:00,49.55,49.55,49.49,49.52,13581.0,36.6917,36.6917,36.6473,36.6695,13581.0
2017-09-11 13:00:00,49.51,49.54,49.48,49.54,11818.0,36.6621,36.6843,36.6399,36.6843,11818.0
2017-09-11 13:30:00,49.53,49.55,49.44,49.48,20239.0,36.6769,36.6917,36.6103,36.6399,20239.0
2017-09-11 14:00:00,49.47,49.52,49.41,49.5,16978.0,36.6325,36.6695,36.588,36.6547,16978.0
2017-09-11 14:30:00,49.51,49.54,49.5,49.51,27830.0,36.6621,36.6843,36.6547,36.6621,27830.0
2017-09-11 15:00:00,49.51,49.54,49.49,49.51,35709.0,36.6621,36.6843,36.6473,36.6621,35709.0
2017-09-11 15:30:00,49.52,49.54,49.4,49.46,131557.0,36.6695,36.6843,36.5806,36.6251,131557.0
2017-09-12 09:30:00,49.6,49.75,48.99,49.13,56947.0,36.7287,36.8398,36.277,36.3807,56947.0
2017-09-12 10:00:00,49.2,49.32,49.2,49.24,14829.0,36.4325,36.5214,36.4325,36.4622,14829.0
2017-09-12 10:30:00,49.22,49.22,49.08,49.16,17251.0,36.4473,36.4473,36.3437,36.4029,17251.0
2017-09-12 11:00:00,49.15,49.19,49.12,49.18,14577.0,36.3955,36.4251,36.3733,36.4177,14577.0
2017-09-12 11:30:00,49.14,49.2,49.12,49.15,13336.0,36.3881,36.4325,36.3733,36.3955,13336.0
2017-09-12 12:00:00,49.13,49.14,49.0,49.07,16889.0,36.3807,36.3881,36.2844,36.3363,16889.0
2017-09-12 12:30:00,49.08,49.12,49.05,49.1,20325.0,36.3437,36.3733,36.3215,36.3585,20325.0
2017-09-12 13:00:00,49.1,49.11,49.05,49.06,18057.0,36.3585,36.3659,36.3215,36.3289,18057.0
2017-09-12 13:30:00,49.06,49.06,48.94,48.98,28186.0,36.3289,36.3289,36.24,36.2696,28186.0
2017-09-12 14:00:00,48.98,48.98,48.85,48.92,30815.0,36.2696,36.2696,36.1734,36.2252,30815.0
2017-09-12 14:30:00,48.92,49.0,48.9,49.0,24395.0,36.2252,36.2844,36.2104,36.2844,24395.0
2017-09-12 15:00:00,49.01,49.01,48.9,48.96,38205.0,36.2918,36.2918,36.2104,36.2548,38205.0
2017-09-12 15:30:00,48.96,48.97,48.87,48.9,95647.0,36.2548,36.2622,36.1882,36.2104,95647.0
2017-09-13 09:30:00,48.87,49.01,48.7,48.73,23002.0,36.1882,36.2918,36.0623,36.0845,23002.0
2017-09-13 10:00:00,48.69,48.77,48.59,48.72,13824.0,36.0549,36.1141,35.9808,36.0771,13824.0
2017-09-13 10:30:00,48.71,48.75,48.67,48.74,11278.0,36.0697,36.0993,36.0401,36.0919,11278.0
2017-09-13 11:00:00,48.73,48.79,48.67,48.68,12636.0,36.0845,36.1289,36.0401,36.0475,12636.0
2017-09-13 11:30:00,48.67,48.76,48.67,48.74,12938.0,36.0401,36.1067,36.0401,36.0919,12938.0
2017-09-13 12:00:00,48.75,48.85,48.71,48.85,10435.0,36.0993,36.1734,36.0697,36.1734,10435.0
2017-09-13 12:30:00,48.83,48.83,48.7,48.7,9024.0,36.1586,36.1586,36.0623,36.0623,9024.0
2017-09-13 13:00:00,48.7,48.77,48.7,48.74,14613.0,36.0623,36.1141,36.0623,36.0919,14613.0
2017-09-13 13:30:00,48.75,48.77,48.66,48.66,12067.0,36.0993,36.1141,36.0327,36.0327,12067.0
2017-09-13 14:00:00,48.69,48.7,48.64,48.65,20563.0,36.0549,36.0623,36.0179,36.0253,20563.0
2017-09-13 14:30:00,48.65,48.69,48.61,48.65,18854.0,36.0253,36.0549,35.9956,36.0253,18854.0
2017-09-13 15:00:00,48.65,48.68,48.54,48.55,26571.0,36.0253,36.0475,35.9438,35.9512,26571.0
2017-09-13 15:30:00,48.55,48.58,48.39,48.43,106069.0,35.9512,35.9734,35.8327,35.8624,106069.0
2017-09-14 09:30:00,48.24,48.4,48.05,48.16,29507.0,35.9058,36.0249,35.7644,35.8462,29507.0
2017-09-14 10:00:00,48.16,48.34,48.13,48.26,23205.0,35.8462,35.9802,35.8239,35.9207,23205.0
2017-09-14 10:30:00,48.27,48.31,48.19,48.22,15315.0,35.9281,35.9579,35.8686,35.8909,15315.0
2017-09-14 11:00:00,48.22,48.29,48.2,48.23,9998.0,35.8909,35.943,35.876,35.8983,9998.0
2017-09-14 11:30:00,48.25,48.34,48.25,48.34,9734.0,35.9132,35.9802,35.9132,35.9802,9734.0
2017-09-14 12:00:00,48.33,48.38,48.26,48.38,13689.0,35.9728,36.01,35.9207,36.01,13689.0
2017-09-14 12:30:00,48.38,48.43,48.34,48.39,17366.0,36.01,36.0472,35.9802,36.0174,17366.0
2017-09-14 13:00:00,48.4,48.41,48.35,48.39,19026.0,36.0249,36.0323,35.9877,36.0174,19026.0
2017-09-14 13:30:00,48.4,48.55,48.4,48.53,12087.0,36.0249,36.1365,36.0249,36.1216,12087.0
2017-09-14 14:00:00,48.54,48.59,48.53,48.58,13418.0,36.1291,36.1663,36.1216,36.1589,13418.0
2017-09-14 14:30:00,48.58,48.63,48.57,48.57,18576.0,36.1589,36.1961,36.1514,36.1514,18576.0
2017-09-14 15:00:00,48.57,48.57,48.48,48.52,25746.0,36.1514,36.1514,36.0844,36.1142,25746.0
2017-09-14 15:30:00,48.52,48.61,48.47,48.5,141333.0,36.1142,36.1812,36.077,36.0993,141333.0
2017-09-15 09:30:00,48.63,48.79,48.46,48.55,113762.0,36.1961,36.3152,36.0695,36.1365,113762.0
2017-09-15 10:00:00,48.57,48.57,48.28,48.31,21856.0,36.1514,36.1514,35.9356,35.9579,21856.0
2017-09-15 10:30:00,48.32,48.37,48.26,48.29,17078.0,35.9653,36.0026,35.9207,35.943,17078.0
2017-09-15 11:00:00,48.28,48.46,48.28,48.43,17212.0,35.9356,36.0695,35.9356,36.0472,17212.0
2017-09-15 11:30:00,48.44,48.49,48.43,48.45,11989.0,36.0547,36.0919,36.0472,36.0621,11989.0
2017-09-15 12:00:00,48.45,48.47,48.41,48.42,10865.0,36.0621,36.077,36.0323,36.0398,10865.0
2017-09-15 12:30:00,48.42,48.42,48.36,48.36,10304.0,36.0398,36.0398,35.9951,35.9951,10304.0
2017-09-15 13:00:00,48.37,48.38,48.33,48.34,12982.0,36.0026,36.01,35.9728,35.9802,12982.0
2017-09-15 13:30:00,48.35,48.36,48.29,48.32,13158.0,35.9877,35.9951,35.943,35.9653,13158.0
2017-09-15 14:00:00,48.32,48.33,48.28,48.32,14019.0,35.9653,35.9728,35.9356,35.9653,14019.0
2017-09-15 14:30:00,48.32,48.33,48.25,48.26,27793.0,35.9653,35.9728,35.9132,35.9207,27793.0
2017-09-15 15:00:00,48.27,48.27,48.24,48.26,35468.0,35.9281,35.9281,35.9058,35.9207,35468.0
2017-09-15 15:30:00,48.25,48.29,48.2,48.27,142072.0,35.9132,35.943,35.876,35.9281,142072.0
2017-09-18 09:30:00,48.29,48.4,48.14,48.22,14997.0,35.943,36.0249,35.8314,35.8909,14997.0
2017-09-18 10:00:00,48.25,48.27,48.09,48.09,14949.0,35.9132,35.9281,35.7941,35.7941,14949.0
2017-09-18 10:30:00,48.08,48.14,48.01,48.02,8887.0,35.7867,35.8314,35.7346,35.742,8887.0
2017-09-18 11:00:00,48.04,48.04,47.99,48.03,9824.0,35.7569,35.7569,35.7197,35.7495,9824.0
2017-09-18 11:30:00,48.01,48.1,47.97,48.06,17534.0,35.7346,35.8016,35.7048,35.7718,17534.0
2017-09-18 12:00:00,48.07,48.07,47.89,47.91,36036.0,35.7793,35.7793,35.6453,35.6602,36036.0
2017-09-18 12:30:00,47.9,47.97,47.84,47.97,28160.0,35.6527,35.7048,35.6081,35.7048,28160.0
2017-09-18 13:00:00,47.97,48.0,47.95,47.97,14892.0,35.7048,35.7272,35.6899,35.7048,14892.0
2017-09-18 13:30:00,47.97,47.99,47.92,47.95,39302.0,35.7048,35.7197,35.6676,35.6899,39302.0
2017-09-18 14:00:00,47.95,47.95,47.82,47.91,19447.0,35.6899,35.6899,35.5932,35.6602,19447.0
2017-09-18 14:30:00,47.9,48.02,47.88,48.0,16116.0,35.6527,35.742,35.6378,35.7272,16116.0
2017-09-18 15:00:00,48.01,48.05,47.94,47.96,28798.0,35.7346,35.7644,35.6825,35.6974,28798.0
2017-09-18 15:30:00,47.97,48.02,47.87,47.97,111425.0,35.7048,35.742,35.6304,35.7048,111425.0
2017-09-19 09:30:00,47.95,48.04,47.76,47.83,20849.0,35.6899,35.7569,35.5485,35.6006,20849.0
2017-09-19 10:00:00,47.79,47.87,47.7,47.87,18763.0,35.5708,35.6304,35.5039,35.6304,18763.0
2017-09-19 10:30:00,47.87,47.87,47.67,47.75,18210.0,35.6304,35.6304,35.4815,35.5411,18210.0
2017-09-19 11:00:00,47.73,47.85,47.71,47.83,27760.0,35.5262,35.6155,35.5113,35.6006,27760.0
2017-09-19 11:30:00,47.82,47.86,47.71,47.72,22813.0,35.5932,35.6229,35.5113,35.5187,22813.0
2017-09-19 12:00:00,47.72,47.73,47.64,47.71,37005.0,35.5187,35.5262,35.4592,35.5113,37005.0
2017-09-19 12:30:00,47.71,47.75,47.68,47.7,22794.0,35.5113,35.5411,35.489,35.5039,22794.0
2017-09-19 13:00:00,47.69,47.83,47.68,47.81,20794.0,35.4964,35.6006,35.489,35.5857,20794.0
2017-09-19 13:30:00,47.8,47.81,47.72,47.78,18615.0,35.5783,35.5857,35.5187,35.5634,18615.0
2017-09-19 14:00:00,47.77,47.85,47.76,47.83,38367.0,35.556,35.6155,35.5485,35.6006,38367.0
2017-09-19 14:30:00,47.84,47.93,47.81,47.83,30562.0,35.6081,35.6751,35.5857,35.6006,30562.0
2017-09-19 15:00:00,47.82,47.83,47.71,47.76,33013.0,35.5932,35.6006,35.5113,35.5485,33013.0
2017-09-19 15:30:00,47.76,47.84,47.7,47.76,111601.0,35.5485,35.6081,35.5039,35.5485,111601.0
2017-09-20 09:30:00,47.86,47.99,47.78,47.96,16306.0,35.6229,35.7197,35.5634,35.6974,16306.0
2017-09-20 10:00:00,47.91,47.98,47.86,47.95,28432.0,35.6602,35.7123,35.6229,35.6899,28432.0
2017-09-20 10:30:00,47.95,47.99,47.87,47.92,24969.0,35.6899,35.7197,35.6304,35.6676,24969.0
2017-09-20 11:00:00,47.93,48.0,47.9,47.92,21488.0,35.6751,35.7272,35.6527,35.6676,21488.0
2017-09-20 11:30:00,47.92,48.03,47.92,48.0,15621.0,35.6676,35.7495,35.6676,35.7272,15621.0
2017-09-20 12:00:00,48.01,48.06,47.96,48.04,25500.0,35.7346,35.7718,35.6974,35.7569,25500.0
2017-09-20 12:30:00,48.04,48.05,47.96,47.96,8317.0,35.7569,35.7644,35.6974,35.6974,8317.0
2017-09-20 13:00:00,47.97,47.98,47.94,47.96,10717.0,35.7048,35.7123,35.6825,35.6974,10717.0
2017-09-20 13:30:00,47.96,48.01,47.91,47.91,15132.0,35.6974,35.7346,35.6602,35.6602,15132.0
2017-09-20 14:00:00,47.91,47.91,47.58,47.72,32366.0,35.6602,35.6602,35.4145,35.5187,32366.0
2017-09-20 14:30:00,47.68,47.73,47.57,47.63,31118.0,35.489,35.5262,35.4071,35.4518,31118.0
2017-09-20 15:00:00,47.62,47.66,47.57,47.61,21739.0,35.4443,35.4741,35.4071,35.4369,21739.0
2017-09-20 15:30:00,47.61,47.72,47.6,47.6,112294.0,35.4369,35.5187,35.4294,35.4294,112294.0
2017-09-21 09:30:00,47.59,47.65,47.51,47.56,19961.0,35.422,35.4666,35.3624,35.3997,19961.0
2017-09-21 10:00:00,47.55,47.72,47.53,47.69,23518.0,35.3922,35.5187,35.3773,35.4964,23518.0
2017-09-21 10:30:00,47.68,47.72,47.63,47.64,8367.0,35.489,35.5187,35.4518,35.4592,8367.0
2017-09-21 11:00:00,47.62,47.64,47.53,47.56,17157.0,35.4443,35.4592,35.3773,35.3997,17157.0
2017-09-21 11:30:00,47.57,47.62,47.53,47.55,8772.0,35.4071,35.4443,35.3773,35.3922,8772.0
2017-09-21 12:00:00,47.54,47.56,47.49,47.49,16752.0,35.3848,35.3997,35.3476,35.3476,16752.0
2017-09-21 12:30:00,47.49,47.54,47.47,47.49,11586.0,35.3476,35.3848,35.3327,35.3476,11586.0
2017-09-21 13:00:00,47.48,47.52,47.43,47.52,26743.0,35.3401,35.3699,35.3029,35.3699,26743.0
2017-09-21 13:30:00,47.52,47.56,47.49,47.52,16746.0,35.3699,35.3997,35.3476,35.3699,16746.0
2017-09-21 14:00:00,47.52,47.52,47.41,47.46,19077.0,35.3699,35.3699,35.288,35.3252,19077.0
2017-09-21 14:30:00,47.46,47.49,47.38,47.47,25362.0,35.3252,35.3476,35.2657,35.3327,25362.0
2017-09-21 15:00:00,47.48,47.52,47.42,47.42,22413.0,35.3401,35.3699,35.2955,35.2955,22413.0
2017-09-21 15:30:00,47.43,47.45,47.34,47.34,83720.0,35.3029,35.3178,35.2359,35.2359,83720.0
2017-09-22 09:30:00,47.44,47.45,47.13,47.24,20974.0,35.3103,35.3178,35.0796,35.1615,20974.0
2017-09-22 10:00:00,47.21,47.25,47.03,47.09,14201.0,35.1391,35.1689,35.0052,35.0498,14201.0
2017-09-22 10:30:00,47.11,47.17,46.98,46.99,23900.0,35.0647,35.1094,34.968,34.9754,23900.0
2017-09-22 11:00:00,46.98,47.01,46.81,46.83,37824.0,34.968,34.9903,34.8414,34.8563,37824.0
2017-09-22 11:30:00,46.83,46.91,46.76,46.89,49569.0,34.8563,34.9158,34.8042,34.901,49569.0
2017-09-22 12:00:00,46.89,46.94,46.82,46.82,33373.0,34.901,34.9382,34.8489,34.8489,33373.0
2017-09-22 12:30:00,46.82,48.08,46.74,47.01,120043.0,34.8489,35.7867,34.7893,34.9903,120043.0
2017-09-22 13:00:00,47.01,47.19,46.98,47.05,31675.0,34.9903,35.1243,34.968,35.0201,31675.0
2017-09-22 13:30:00,47.05,47.13,47.04,47.11,39659.0,35.0201,35.0796,35.0126,35.0647,39659.0
2017-09-22 14:00:00,47.1,47.11,46.99,47.02,40921.0,35.0573,35.0647,34.9754,34.9977,40921.0
2017-09-22 14:30:00,47.02,47.03,46.96,47.01,28009.0,34.9977,35.0052,34.9531,34.9903,28009.0
2017-09-22 15:00:00,47.01,47.03,46.95,46.99,31239.0,34.9903,35.0052,34.9456,34.9754,31239.0
2017-09-22 15:30:00,46.98,47.15,46.97,47.04,170182.0,34.968,35.0945,34.9605,35.0126,170182.0
2017-09-25 09:30:00,47.0,47.18,46.83,47.09,58757.0,34.9828,35.1168,34.8563,35.0498,58757.0
2017-09-25 10:00:00,47.12,47.23,47.02,47.07,24160.0,35.0722,35.154,34.9977,35.0349,24160.0
2017-09-25 10:30:00,47.05,47.24,47.05,47.16,36604.0,35.0201,35.1615,35.0201,35.1019,36604.0
2017-09-25 11:00:00,47.18,47.31,47.1,47.3,27545.0,35.1168,35.2136,35.0573,35.2061,27545.0
2017-09-25 11:30:00,47.32,47.51,47.31,47.5,26087.0,35.221,35.3624,35.2136,35.355,26087.0
2017-09-25 12:00:00,47.5,47.64,47.5,47.64,19983.0,35.355,35.4592,35.355,35.4592,19983.0
2017-09-25 12:30:00,47.64,47.67,47.52,47.52,26075.0,35.4592,35.4815,35.3699,35.3699,26075.0
2017-09-25 13:00:00,47.51,47.53,47.46,47.52,18992.0,35.3624,35.3773,35.3252,35.3699,18992.0
2017-09-25 13:30:00,47.51,47.54,47.46,47.48,21370.0,35.3624,35.3848,35.3252,35.3401,21370.0
2017-09-25 14:00:00,47.48,47.68,47.48,47.66,37624.0,35.3401,35.489,35.3401,35.4741,37624.0
2017-09-25 14:30:00,47.66,47.71,47.62,47.63,24905.0,35.4741,35.5113,35.4443,35.4518,24905.0
2017-09-25 15:00:00,47.63,47.64,47.54,47.61,40778.0,35.4518,35.4592,35.3848,35.4369,40778.0
2017-09-25 15:30:00,47.6,47.68,47.54,47.68,130699.0,35.4294,35.489,35.3848,35.489,130699.0
2017-09-26 09:30:00,47.7,47.79,47.47,47.71,17579.0,35.5039,35.5708,35.3327,35.5113,17579.0
2017-09-26 10:00:00,47.74,47.75,47.67,47.69,18214.0,35.5336,35.5411,35.4815,35.4964,18214.0
2017-09-26 10:30:00,47.69,48.0,47.69,47.98,28943.0,35.4964,35.7272,35.4964,35.7123,28943.0
2017-09-26 11:00:00,48.0,48.16,47.99,48.1,23207.0,35.7272,35.8462,35.7197,35.8016,23207.0
2017-09-26 11:30:00,48.11,48.16,48.03,48.1,23957.0,35.809,35.8462,35.7495,35.8016,23957.0
2017-09-26 12:00:00,48.12,48.16,48.05,48.09,18280.0,35.8165,35.8462,35.7644,35.7941,18280.0
2017-09-26 12:30:00,48.1,48.1,47.9,47.91,14409.0,35.8016,35.8016,35.6527,35.6602,14409.0
2017-09-26 13:00:00,47.91,47.97,47.86,47.91,22590.0,35.6602,35.7048,35.6229,35.6602,22590.0
2017-09-26 13:30:00,47.9,47.92,47.81,47.89,18991.0,35.6527,35.6676,35.5857,35.6453,18991.0
2017-09-26 14:00:00,47.89,47.9,47.84,47.86,15229.0,35.6453,35.6527,35.6081,35.6229,15229.0
2017-09-26 14:30:00,47.85,47.89,47.84,47.87,14953.0,35.6155,35.6453,35.6081,35.6304,14953.0
2017-09-26 15:00:00,47.86,47.93,47.83,47.86,32696.0,35.6229,35.6751,35.6006,35.6229,32696.0
2017-09-26 15:30:00,47.87,47.91,47.68,47.71,91100.0,35.6304,35.6602,35.489,35.5113,91100.0
2017-09-27 09:30:00,47.55,47.8,46.89,47.24,49264.0,35.3922,35.5783,34.901,35.1615,49264.0
2017-09-27 10:00:00,47.26,47.42,47.22,47.29,18198.0,35.1764,35.2955,35.1466,35.1987,18198.0
2017-09-27 10:30:00,47.32,47.32,47.09,47.14,37945.0,35.221,35.221,35.0498,35.087,37945.0
2017-09-27 11:00:00,47.14,47.25,47.12,47.15,25758.0,35.087,35.1689,35.0722,35.0945,25758.0
2017-09-27 11:30:00,47.14,47.18,47.04,47.12,55107.0,35.087,35.1168,35.0126,35.0722,55107.0
2017-09-27 12:00:00,47.13,47.16,47.1,47.14,21832.0,35.0796,35.1019,35.0573,35.087,21832.0
2017-09-27 12:30:00,47.14,47.17,47.02,47.06,23588.0,35.087,35.1094,34.9977,35.0275,23588.0
2017-09-27 13:00:00,47.08,47.09,46.88,46.91,38406.0,35.0424,35.0498,34.8935,34.9158,38406.0
2017-09-27 13:30:00,46.91,46.92,46.79,46.81,19596.0,34.9158,34.9233,34.8265,34.8414,19596.0
2017-09-27 14:00:00,46.81,47.16,46.79,47.12,40785.0,34.8414,35.1019,34.8265,35.0722,40785.0
2017-09-27 14:30:00,47.11,47.17,47.05,47.16,40709.0,35.0647,35.1094,35.0201,35.1019,40709.0
2017-09-27 15:00:00,47.16,47.23,47.12,47.16,68336.0,35.1019,35.154,35.0722,35.1019,68336.0
2017-09-27 15:30:00,47.16,47.18,47.08,47.12,261137.0,35.1019,35.1168,35.0424,35.0722,261137.0
2017-09-28 09:30:00,47.09,47.12,46.75,46.76,28396.0,35.0498,35.0722,34.7968,34.8042,28396.0
2017-09-28 10:00:00,46.75,46.96,46.59,46.92,35794.0,34.7968,34.9531,34.6777,34.9233,35794.0
2017-09-28 10:30:00,46.93,47.1,46.92,47.05,21322.0,34.9307,35.0573,34.9233,35.0201,21322.0
2017-09-28 11:00:00,47.05,47.11,47.02,47.1,28796.0,35.0201,35.0647,34.9977,35.0573,28796.0
2017-09-28 11:30:00,47.11,47.2,47.1,47.17,48086.0,35.0647,35.1317,35.0573,35.1094,48086.0
2017-09-28 12:00:00,47.16,47.22,47.11,47.15,28611.0,35.1019,35.1466,35.0647,35.0945,28611.0
2017-09-28 12:30:00,47.16,47.2,47.14,47.16,19290.0,35.1019,35.1317,35.087,35.1019,19290.0
2017-09-28 13:00:00,47.16,47.21,47.1,47.11,22578.0,35.1019,35.1391,35.0573,35.0647,22578.0
2017-09-28 13:30:00,47.11,47.18,47.09,47.16,24725.0,35.0647,35.1168,35.0498,35.1019,24725.0
2017-09-28 14:00:00,47.16,47.24,47.14,47.17,25698.0,35.1019,35.1615,35.087,35.1094,25698.0
2017-09-28 14:30:00,47.16,47.17,47.12,47.15,17344.0,35.1019,35.1094,35.0722,35.0945,17344.0
2017-09-28 15:00:00,47.16,47.22,47.1,47.11,32658.0,35.1019,35.1466,35.0573,35.0647,32658.0
2017-09-28 15:30:00,47.11,47.21,47.08,47.15,139440.0,35.0647,35.1391,35.0424,35.0945,139440.0
2017-09-29 09:30:00,46.98,47.1,46.86,46.86,28887.0,34.968,35.0573,34.8786,34.8786,28887.0
2017-09-29 10:00:00,46.89,46.89,46.6,46.77,35434.0,34.901,34.901,34.6851,34.8116,35434.0
2017-09-29 10:30:00,46.78,47.04,46.77,47.01,49978.0,34.8191,35.0126,34.8116,34.9903,49978.0
2017-09-29 11:00:00,47.02,47.09,46.96,46.98,35948.0,34.9977,35.0498,34.9531,34.968,35948.0
2017-09-29 11:30:00,46.97,47.1,46.94,47.0,29242.0,34.9605,35.0573,34.9382,34.9828,29242.0
2017-09-29 12:00:00,47.01,47.04,46.89,46.9,20346.0,34.9903,35.0126,34.901,34.9084,20346.0
2017-09-29 12:30:00,46.92,46.95,46.85,46.87,22712.0,34.9233,34.9456,34.8712,34.8861,22712.0
2017-09-29 13:00:00,46.88,46.92,46.86,46.91,20880.0,34.8935,34.9233,34.8786,34.9158,20880.0
2017-09-29 13:30:00,46.9,46.92,46.83,46.84,26148.0,34.9084,34.9233,34.8563,34.8637,26148.0
2017-09-29 14:00:00,46.84,46.97,46.8,46.96,33938.0,34.8637,34.9605,34.834,34.9531,33938.0
2017-09-29 14:30:00,46.96,46.99,46.81,46.86,32768.0,34.9531,34.9754,34.8414,34.8786,32768.0
2017-09-29 15:00:00,46.85,46.91,46.83,46.91,42469.0,34.8712,34.9158,34.8563,34.9158,42469.0
2017-09-29 15:30:00,46.91,46.95,46.8,46.84,176432.0,34.9158,34.9456,34.834,34.8637,176432.0
2017-10-02 09:30:00,46.87,47.36,46.74,47.3,62404.0,34.8861,35.2508,34.7893,35.2061,62404.0
2017-10-02 10:00:00,47.29,47.54,47.11,47.53,62376.0,35.1987,35.3848,35.0647,35.3773,62376.0
2017-10-02 10:30:00,47.55,47.63,47.48,47.52,42803.0,35.3922,35.4518,35.3401,35.3699,42803.0
2017-10-02 11:00:00,47.52,47.54,47.47,47.53,34461.0,35.3699,35.3848,35.3327,35.3773,34461.0
2017-10-02 11:30:00,47.53,47.54,47.46,47.52,50633.0,35.3773,35.3848,35.3252,35.3699,50633.0
2017-10-02 12:00:00,47.52,47.56,47.44,47.51,29934.0,35.3699,35.3997,35.3103,35.3624,29934.0
2017-10-02 12:30:00,47.52,47.68,47.48,47.65,56811.0,35.3699,35.489,35.3401,35.4666,56811.0
2017-10-02 13:00:00,47.61,47.63,47.5,47.53,19755.0,35.4369,35.4518,35.355,35.3773,19755.0
2017-10-02 13:30:00,47.53,47.56,47.45,47.48,63052.0,35.3773,35.3997,35.3178,35.3401,63052.0
2017-10-02 14:00:00,47.47,47.47,47.37,47.38,29756.0,35.3327,35.3327,35.2582,35.2657,29756.0
2017-10-02 14:30:00,47.38,47.5,47.36,47.48,33068.0,35.2657,35.355,35.2508,35.3401,33068.0
2017-10-02 15:00:00,47.47,47.55,47.47,47.51,43532.0,35.3327,35.3922,35.3327,35.3624,43532.0
2017-10-02 15:30:00,47.52,47.52,47.36,47.43,132306.0,35.3699,35.3699,35.2508,35.3029,132306.0
2017-10-03 09:30:00,47.45,47.45,47.04,47.07,31945.0,35.3178,35.3178,35.0126,35.0349,31945.0
2017-10-03 10:00:00,47.12,47.18,46.98,47.06,31429.0,35.0722,35.1168,34.968,35.0275,31429.0
2017-10-03 10:30:00,47.06,47.17,47.05,47.1,20910.0,35.0275,35.1094,35.0201,35.0573,20910.0
2017-10-03 11:00:00,47.1,47.12,47.03,47.08,36736.0,35.0573,35.0722,35.0052,35.0424,36736.0
2017-10-03 11:30:00,47.06,47.13,47.01,47.01,17089.0,35.0275,35.0796,34.9903,34.9903,17089.0
2017-10-03 12:00:00,47.0,47.02,46.9,46.92,25258.0,34.9828,34.9977,34.9084,34.9233,25258.0
2017-10-03 12:30:00,46.92,46.93,46.85,46.88,21098.0,34.9233,34.9307,34.8712,34.8935,21098.0
2017-10-03 13:00:00,46.89,46.89,46.72,46.73,34827.0,34.901,34.901,34.7744,34.7819,34827.0
2017-10-03 13:30:00,46.74,46.82,46.72,46.78,24893.0,34.7893,34.8489,34.7744,34.8191,24893.0
2017-10-03 14:00:00,46.77,46.86,46.73,46.84,23645.0,34.8116,34.8786,34.7819,34.8637,23645.0
2017-10-03 14:30:00,46.85,46.85,46.75,46.77,38862.0,34.8712,34.8712,34.7968,34.8116,38862.0
2017-10-03 15:00:00,46.77,46.84,46.75,46.81,60787.0,34.8116,34.8637,34.7968,34.8414,60787.0
2017-10-03 15:30:00,46.8,46.84,46.73,46.8,179904.0,34.834,34.8637,34.7819,34.834,179904.0
2017-10-04 09:30:00,47.03,47.03,46.73,46.92,48981.0,35.0052,35.0052,34.7819,34.9233,48981.0
2017-10-04 10:00:00,46.97,46.97,46.78,46.88,27327.0,34.9605,34.9605,34.8191,34.8935,27327.0
2017-10-04 10:30:00,46.88,46.94,46.79,46.83,31248.0,34.8935,34.9382,34.8265,34.8563,31248.0
2017-10-04 11:00:00,46.84,46.98,46.84,46.97,22624.0,34.8637,34.968,34.8637,34.9605,22624.0
2017-10-04 11:30:00,46.96,47.01,46.95,47.0,16303.0,34.9531,34.9903,34.9456,34.9828,16303.0
2017-10-04 12:00:00,47.0,47.01,46.87,46.94,19885.0,34.9828,34.9903,34.8861,34.9382,19885.0
2017-10-04 12:30:00,46.95,47.05,46.95,47.03,19710.0,34.9456,35.0201,34.9456,35.0052,19710.0
2017-10-04 13:00:00,47.03,47.15,46.99,47.12,26337.0,35.0052,35.0945,34.9754,35.0722,26337.0
2017-10-04 13:30:00,47.12,47.17,47.03,47.03,24887.0,35.0722,35.1094,35.0052,35.0052,24887.0
2017-10-04 14:00:00,47.04,47.05,46.98,46.99,23176.0,35.0126,35.0201,34.968,34.9754,23176.0
2017-10-04 14:30:00,47.0,47.05,46.98,47.0,36938.0,34.9828,35.0201,34.968,34.9828,36938.0
2017-10-04 15:00:00,47.0,47.05,46.98,47.02,34656.0,34.9828,35.0201,34.968,34.9977,34656.0
2017-10-04 15:30:00,47.02,47.11,47.02,47.08,133570.0,34.9977,35.0647,34.9977,35.0424,133570.0
2017-10-05 09:30:00,47.05,47.14,46.83,47.12,16159.0,35.0201,35.087,34.8563,35.0722,16159.0
2017-10-05 10:00:00,47.1,47.13,47.02,47.12,15831.0,35.0573,35.0796,34.9977,35.0722,15831.0
2017-10-05 10:30:00,47.11,47.13,46.99,47.01,20763.0,35.0647,35.0796,34.9754,34.9903,20763.0
2017-10-05 11:00:00,47.01,47.07,46.89,46.9,34960.0,34.9903,35.0349,34.901,34.9084,34960.0
2017-10-05 11:30:00,46.9,46.92,46.86,46.9,37156.0,34.9084,34.9233,34.8786,34.9084,37156.0
2017-10-05 12:00:00,46.9,46.9,46.8,46.81,23717.0,34.9084,34.9084,34.834,34.8414,23717.0
2017-10-05 12:30:00,46.8,46.81,46.74,46.75,28008.0,34.834,34.8414,34.7893,34.7968,28008.0
2017-10-05 13:00:00,46.74,46.79,46.73,46.76,23975.0,34.7893,34.8265,34.7819,34.8042,23975.0
2017-10-05 13:30:00,46.75,46.75,46.73,46.75,17874.0,34.7968,34.7968,34.7819,34.7968,17874.0
2017-10-05 14:00:00,46.75,46.88,46.74,46.84,29385.0,34.7968,34.8935,34.7893,34.8637,29385.0
2017-10-05 14:30:00,46.84,46.86,46.79,46.81,25398.0,34.8637,34.8786,34.8265,34.8414,25398.0
2017-10-05 15:00:00,46.82,46.84,46.73,46.79,32916.0,34.8489,34.8637,34.7819,34.8265,32916.0
2017-10-05 15:30:00,46.79,46.81,46.72,46.79,128651.0,34.8265,34.8414,34.7744,34.8265,128651.0
2017-10-06 09:30:00,46.79,47.13,46.61,46.73,33674.0,34.8265,35.0796,34.6926,34.7819,33674.0
2017-10-06 10:00:00,46.7,46.73,46.62,46.66,33207.0,34.7595,34.7819,34.7,34.7298,33207.0
2017-10-06 10:30:00,46.66,46.68,46.57,46.64,21031.0,34.7298,34.7447,34.6628,34.7149,21031.0
2017-10-06 11:00:00,46.65,46.72,46.65,46.71,25881.0,34.7223,34.7744,34.7223,34.767,25881.0
2017-10-06 11:30:00,46.72,46.76,46.7,46.74,18618.0,34.7744,34.8042,34.7595,34.7893,18618.0
2017-10-06 12:00:00,46.74,46.82,46.74,46.79,14969.0,34.7893,34.8489,34.7893,34.8265,14969.0
2017-10-06 12:30:00,46.78,46.86,46.77,46.84,10709.0,34.8191,34.8786,34.8116,34.8637,10709.0
2017-10-06 13:00:00,46.86,46.86,46.77,46.78,11560.0,34.8786,34.8786,34.8116,34.8191,11560.0
2017-10-06 13:30:00,46.78,46.81,46.76,46.77,9208.0,34.8191,34.8414,34.8042,34.8116,9208.0
2017-10-06 14:00:00,46.76,46.76,46.69,46.72,9274.0,34.8042,34.8042,34.7521,34.7744,9274.0
2017-10-06 14:30:00,46.72,46.74,46.69,46.74,17763.0,34.7744,34.7893,34.7521,34.7893,17763.0
2017-10-06 15:00:00,46.75,46.76,46.68,46.73,14898.0,34.7968,34.8042,34.7447,34.7819,14898.0
2017-10-06 15:30:00,46.74,46.74,46.6,46.7,96053.0,34.7893,34.7893,34.6851,34.7595,96053.0
2017-10-09 09:30:00,46.67,46.86,46.62,46.8,10211.0,34.7372,34.8786,34.7,34.834,10211.0
2017-10-09 10:00:00,46.8,46.82,46.69,46.74,10795.0,34.834,34.8489,34.7521,34.7893,10795.0
2017-10-09 10:30:00,46.73,46.91,46.73,46.85,20032.0,34.7819,34.9158,34.7819,34.8712,20032.0
2017-10-09 11:00:00,46.83,46.9,46.83,46.89,6252.0,34.8563,34.9084,34.8563,34.901,6252.0
2017-10-09 11:30:00,46.88,46.9,46.79,46.87,10962.0,34.8935,34.9084,34.8265,34.8861,10962.0
2017-10-09 12:00:00,46.87,46.87,46.8,46.82,4579.0,34.8861,34.8861,34.834,34.8489,4579.0
2017-10-09 12:30:00,46.84,46.85,46.79,46.82,6742.0,34.8637,34.8712,34.8265,34.8489,6742.0
2017-10-09 13:00:00,46.83,46.85,46.8,46.82,5312.0,34.8563,34.8712,34.834,34.8489,5312.0
2017-10-09 13:30:00,46.84,46.87,46.8,46.84,9398.0,34.8637,34.8861,34.834,34.8637,9398.0
2017-10-09 14:00:00,46.82,46.89,46.82,46.84,9356.0,34.8489,34.901,34.8489,34.8637,9356.0
2017-10-09 14:30:00,46.85,46.85,46.8,46.82,12223.0,34.8712,34.8712,34.834,34.8489,12223.0
2017-10-09 15:00:00,46.82,46.82,46.77,46.79,11562.0,34.8489,34.8489,34.8116,34.8265,11562.0
2017-10-09 15:30:00,46.78,46.86,46.76,46.84,80475.0,34.8191,34.8786,34.8042,34.8637,80475.0
2017-10-10 09:30:00,46.96,47.09,46.85,47.09,11678.0,34.9531,35.0498,34.8712,35.0498,11678.0
2017-10-10 10:00:00,47.1,47.1,46.99,47.01,13313.0,35.0573,35.0573,34.9754,34.9903,13313.0
2017-10-10 10:30:00,47.0,47.03,46.93,47.03,26795.0,34.9828,35.0052,34.9307,35.0052,26795.0
2017-10-10 11:00:00,47.03,47.03,46.95,46.96,14919.0,35.0052,35.0052,34.9456,34.9531,14919.0
2017-10-10 11:30:00,46.97,46.97,46.82,46.92,14671.0,34.9605,34.9605,34.8489,34.9233,14671.0
2017-10-10 12:00:00,46.93,46.96,46.89,46.96,16087.0,34.9307,34.9531,34.901,34.9531,16087.0
2017-10-10 12:30:00,46.94,46.96,46.89,46.91,7229.0,34.9382,34.9531,34.901,34.9158,7229.0
2017-10-10 13:00:00,46.9,46.9,46.81,46.83,8680.0,34.9084,34.9084,34.8414,34.8563,8680.0
2017-10-10 13:30:00,46.83,46.83,46.77,46.77,15284.0,34.8563,34.8563,34.8116,34.8116,15284.0
2017-10-10 14:00:00,46.76,46.77,46.71,46.72,17172.0,34.8042,34.8116,34.767,34.7744,17172.0
2017-10-10 14:30:00,46.72,46.78,46.69,46.75,20517.0,34.7744,34.8191,34.7521,34.7968,20517.0
2017-10-10 15:00:00,46.76,46.88,46.76,46.87,25440.0,34.8042,34.8935,34.8042,34.8861,25440.0
2017-10-10 15:30:00,46.87,46.99,46.85,46.98,94346.0,34.8861,34.9754,34.8712,34.968,94346.0
2017-10-11 09:30:00,47.0,47.37,46.98,47.11,37947.0,34.9828,35.2582,34.968,35.0647,37947.0
2017-10-11 10:00:00,47.09,47.21,46.97,47.19,26901.0,35.0498,35.1391,34.9605,35.1243,26901.0
2017-10-11 10:30:00,47.19,47.2,46.83,46.89,48914.0,35.1243,35.1317,34.8563,34.901,48914.0
2017-10-11 11:00:00,46.89,46.92,46.84,46.88,36240.0,34.901,34.9233,34.8637,34.8935,36240.0
2017-10-11 11:30:00,46.87,46.88,46.82,46.84,21615.0,34.8861,34.8935,34.8489,34.8637,21615.0
2017-10-11 12:00:00,46.85,46.9,46.81,46.88,16636.0,34.8712,34.9084,34.8414,34.8935,16636.0
2017-10-11 12:30:00,46.87,46.93,46.86,46.88,19270.0,34.8861,34.9307,34.8786,34.8935,19270.0
2017-10-11 13:00:00,46.88,46.91,46.86,46.89,13098.0,34.8935,34.9158,34.8786,34.901,13098.0
2017-10-11 13:30:00,46.87,46.89,46.83,46.85,13920.0,34.8861,34.901,34.8563,34.8712,13920.0
2017-10-11 14:00:00,46.85,47.01,46.84,46.87,22211.0,34.8712,34.9903,34.8637,34.8861,22211.0
2017-10-11 14:30:00,46.86,46.88,46.84,46.87,17229.0,34.8786,34.8935,34.8637,34.8861,17229.0
2017-10-11 15:00:00,46.87,46.96,46.85,46.92,24156.0,34.8861,34.9531,34.8712,34.9233,24156.0
2017-10-11 15:30:00,46.92,47.05,46.92,47.02,110833.0,34.9233,35.0201,34.9233,34.9977,110833.0
2017-10-12 09:30:00,47.04,47.43,46.99,47.42,22893.0,35.0126,35.3029,34.9754,35.2955,22893.0
2017-10-12 10:00:00,47.41,47.65,47.4,47.63,19997.0,35.288,35.4666,35.2806,35.4518,19997.0
2017-10-12 10:30:00,47.64,47.79,47.62,47.71,28094.0,35.4592,35.5708,35.4443,35.5113,28094.0
2017-10-12 11:00:00,47.7,47.7,47.6,47.68,20560.0,35.5039,35.5039,35.4294,35.489,20560.0
2017-10-12 11:30:00,47.7,47.73,47.59,47.67,13750.0,35.5039,35.5262,35.422,35.4815,13750.0
2017-10-12 12:00:00,47.65,47.68,47.61,47.65,11955.0,35.4666,35.489,35.4369,35.4666,11955.0
2017-10-12 12:30:00,47.65,47.68,47.63,47.68,13162.0,35.4666,35.489,35.4518,35.489,13162.0
2017-10-12 13:00:00,47.69,47.71,47.65,47.69,14556.0,35.4964,35.5113,35.4666,35.4964,14556.0
2017-10-12 13:30:00,47.69,47.69,47.54,47.57,29420.0,35.4964,35.4964,35.3848,35.4071,29420.0
2017-10-12 14:00:00,47.57,47.6,47.55,47.55,13741.0,35.4071,35.4294,35.3922,35.3922,13741.0
2017-10-12 14:30:00,47.55,47.62,47.55,47.59,14372.0,35.3922,35.4443,35.3922,35.422,14372.0
2017-10-12 15:00:00,47.59,47.62,47.56,47.56,30165.0,35.422,35.4443,35.3997,35.3997,30165.0
2017-10-12 15:30:00,47.56,47.56,47.4,47.45,143608.0,35.3997,35.3997,35.2806,35.3178,143608.0
2017-10-13 09:30:00,47.76,47.77,47.42,47.54,14380.0,35.5485,35.556,35.2955,35.3848,14380.0
2017-10-13 10:00:00,47.49,47.67,47.46,47.64,17643.0,35.3476,35.4815,35.3252,35.4592,17643.0
2017-10-13 10:30:00,47.62,47.68,47.53,47.56,9349.0,35.4443,35.489,35.3773,35.3997,9349.0
2017-10-13 11:00:00,47.56,47.75,47.56,47.74,24194.0,35.3997,35.5411,35.3997,35.5336,24194.0
2017-10-13 11:30:00,47.73,47.74,47.69,47.72,11654.0,35.5262,35.5336,35.4964,35.5187,11654.0
2017-10-13 12:00:00,47.71,47.71,47.58,47.61,13040.0,35.5113,35.5113,35.4145,35.4369,13040.0
2017-10-13 12:30:00,47.62,47.65,47.6,47.61,11113.0,35.4443,35.4666,35.4294,35.4369,11113.0
2017-10-13 13:00:00,47.62,47.67,47.57,47.65,15266.0,35.4443,35.4815,35.4071,35.4666,15266.0
2017-10-13 13:30:00,47.65,47.66,47.52,47.53,13458.0,35.4666,35.4741,35.3699,35.3773,13458.0
2017-10-13 14:00:00,47.5,47.53,47.38,47.38,11760.0,35.355,35.3773,35.2657,35.2657,11760.0
2017-10-13 14:30:00,47.39,47.45,47.37,47.45,10435.0,35.2731,35.3178,35.2582,35.3178,10435.0
2017-10-13 15:00:00,47.45,47.49,47.38,47.38,12720.0,35.3178,35.3476,35.2657,35.2657,12720.0
2017-10-13 15:30:00,47.37,47.41,47.35,47.41,77007.0,35.2582,35.288,35.2433,35.288,77007.0
2017-10-16 09:30:00,47.32,47.52,47.19,47.35,13659.0,35.221,35.3699,35.1243,35.2433,13659.0
2017-10-16 10:00:00,47.32,47.33,47.17,47.25,14096.0,35.221,35.2285,35.1094,35.1689,14096.0
2017-10-16 10:30:00,47.27,47.31,47.19,47.25,14717.0,35.1838,35.2136,35.1243,35.1689,14717.0
2017-10-16 11:00:00,47.22,47.38,47.22,47.37,16229.0,35.1466,35.2657,35.1466,35.2582,16229.0
2017-10-16 11:30:00,47.36,47.43,47.33,47.43,16930.0,35.2508,35.3029,35.2285,35.3029,16930.0
2017-10-16 12:00:00,47.41,47.44,47.38,47.43,21312.0,35.288,35.3103,35.2657,35.3029,21312.0
2017-10-16 12:30:00,47.41,47.52,47.41,47.51,13272.0,35.288,35.3699,35.288,35.3624,13272.0
2017-10-16 13:00:00,47.52,47.62,47.51,47.57,14969.0,35.3699,35.4443,35.3624,35.4071,14969.0
2017-10-16 13:30:00,47.57,47.58,47.5,47.52,23183.0,35.4071,35.4145,35.355,35.3699,23183.0
2017-10-16 14:00:00,47.52,47.52,47.37,47.38,18212.0,35.3699,35.3699,35.2582,35.2657,18212.0
2017-10-16 14:30:00,47.37,47.44,47.35,47.4,10869.0,35.2582,35.3103,35.2433,35.2806,10869.0
2017-10-16 15:00:00,47.39,47.4,47.22,47.23,31715.0,35.2731,35.2806,35.1466,35.154,31715.0
2017-10-16 15:30:00,47.24,47.32,47.2,47.31,57152.0,35.1615,35.221,35.1317,35.2136,57152.0
2017-10-17 09:30:00,47.29,47.48,47.2,47.37,25168.0,35.1987,35.3401,35.1317,35.2582,25168.0
2017-10-17 10:00:00,47.37,47.38,47.2,47.35,31730.0,35.2582,35.2657,35.1317,35.2433,31730.0
2017-10-17 10:30:00,47.33,47.44,47.33,47.41,22097.0,35.2285,35.3103,35.2285,35.288,22097.0
2017-10-17 11:00:00,47.41,47.51,47.41,47.49,18108.0,35.288,35.3624,35.288,35.3476,18108.0
2017-10-17 11:30:00,47.51,47.53,47.47,47.5,116556.0,35.3624,35.3773,35.3327,35.355,116556.0
2017-10-17 12:00:00,47.51,47.67,47.5,47.59,23489.0,35.3624,35.4815,35.355,35.422,23489.0
2017-10-17 12:30:00,47.59,47.62,47.48,47.5,15154.0,35.422,35.4443,35.3401,35.355,15154.0
2017-10-17 13:00:00,47.49,47.55,47.47,47.52,20143.0,35.3476,35.3922,35.3327,35.3699,20143.0
2017-10-17 13:30:00,47.52,47.59,47.51,47.55,28561.0,35.3699,35.422,35.3624,35.3922,28561.0
2017-10-17 14:00:00,47.55,47.61,47.53,47.57,20392.0,35.3922,35.4369,35.3773,35.4071,20392.0
2017-10-17 14:30:00,47.58,47.69,47.57,47.63,31977.0,35.4145,35.4964,35.4071,35.4518,31977.0
2017-10-17 15:00:00,47.62,47.66,47.6,47.66,40792.0,35.4443,35.4741,35.4294,35.4741,40792.0
2017-10-17 15:30:00,47.66,47.74,47.64,47.69,101605.0,35.4741,35.5336,35.4592,35.4964,101605.0
2017-10-18 09:30:00,47.66,47.79,47.63,47.74,16001.0,35.4741,35.5708,35.4518,35.5336,16001.0
2017-10-18 10:00:00,47.76,47.84,47.7,47.81,26031.0,35.5485,35.6081,35.5039,35.5857,26031.0
2017-10-18 10:30:00,47.82,47.91,47.79,47.88,24273.0,35.5932,35.6602,35.5708,35.6378,24273.0
2017-10-18 11:00:00,47.88,47.88,47.75,47.75,40225.0,35.6378,35.6378,35.5411,35.5411,40225.0
2017-10-18 11:30:00,47.75,47.8,47.75,47.77,12179.0,35.5411,35.5783,35.5411,35.556,12179.0
2017-10-18 12:00:00,47.77,47.85,47.73,47.85,12526.0,35.556,35.6155,35.5262,35.6155,12526.0
2017-10-18 12:30:00,47.85,47.9,47.83,47.86,17941.0,35.6155,35.6527,35.6006,35.6229,17941.0
2017-10-18 13:00:00,47.87,47.94,47.87,47.9,11925.0,35.6304,35.6825,35.6304,35.6527,11925.0
2017-10-18 13:30:00,47.9,47.93,47.85,47.92,10468.0,35.6527,35.6751,35.6155,35.6676,10468.0
2017-10-18 14:00:00,47.93,47.96,47.91,47.94,15679.0,35.6751,35.6974,35.6602,35.6825,15679.0
2017-10-18 14:30:00,47.95,48.01,47.94,47.96,22049.0,35.6899,35.7346,35.6825,35.6974,22049.0
2017-10-18 15:00:00,47.95,48.09,47.95,48.08,47907.0,35.6899,35.7941,35.6899,35.7867,47907.0
2017-10-18 15:30:00,48.08,48.12,47.96,47.97,156546.0,35.7867,35.8165,35.6974,35.7048,156546.0
2017-10-19 09:30:00,48.03,48.25,47.96,48.07,62083.0,35.7495,35.9132,35.6974,35.7793,62083.0
2017-10-19 10:00:00,48.03,48.08,47.95,48.07,15387.0,35.7495,35.7867,35.6899,35.7793,15387.0
2017-10-19 10:30:00,48.06,48.15,48.06,48.11,10513.0,35.7718,35.8388,35.7718,35.809,10513.0
2017-10-19 11:00:00,48.07,48.1,47.98,48.06,9247.0,35.7793,35.8016,35.7123,35.7718,9247.0
2017-10-19 11:30:00,48.06,48.19,47.98,48.18,13245.0,35.7718,35.8686,35.7123,35.8611,13245.0
2017-10-19 12:00:00,48.18,48.24,48.1,48.23,19002.0,35.8611,35.9058,35.8016,35.8983,19002.0
2017-10-19 12:30:00,48.2,48.21,48.15,48.2,7210.0,35.876,35.8835,35.8388,35.876,7210.0
2017-10-19 13:00:00,48.19,48.25,48.16,48.25,15068.0,35.8686,35.9132,35.8462,35.9132,15068.0
2017-10-19 13:30:00,48.24,48.26,48.2,48.21,10703.0,35.9058,35.9207,35.876,35.8835,10703.0
2017-10-19 14:00:00,48.22,48.23,48.18,48.2,16692.0,35.8909,35.8983,35.8611,35.876,16692.0
2017-10-19 14:30:00,48.2,48.29,48.2,48.23,17175.0,35.876,35.943,35.876,35.8983,17175.0
2017-10-19 15:00:00,48.24,48.33,48.21,48.3,28563.0,35.9058,35.9728,35.8835,35.9504,28563.0
2017-10-19 15:30:00,48.29,48.36,48.26,48.35,68747.0,35.943,35.9951,35.9207,35.9877,68747.0
2017-10-20 09:30:00,48.3,48.4,48.2,48.25,11109.0,35.9504,36.0249,35.876,35.9132,11109.0
2017-10-20 10:00:00,48.19,48.22,48.13,48.19,8233.0,35.8686,35.8909,35.8239,35.8686,8233.0
2017-10-20 10:30:00,48.19,48.24,48.17,48.22,12269.0,35.8686,35.9058,35.8537,35.8909,12269.0
2017-10-20 11:00:00,48.22,48.23,48.16,48.17,20275.0,35.8909,35.8983,35.8462,35.8537,20275.0
2017-10-20 11:30:00,48.17,48.17,48.09,48.13,15420.0,35.8537,35.8537,35.7941,35.8239,15420.0
2017-10-20 12:00:00,48.13,48.14,48.02,48.08,15100.0,35.8239,35.8314,35.742,35.7867,15100.0
2017-10-20 12:30:00,48.07,48.07,47.98,47.98,7860.0,35.7793,35.7793,35.7123,35.7123,7860.0
2017-10-20 13:00:00,47.98,48.0,47.93,48.0,17234.0,35.7123,35.7272,35.6751,35.7272,17234.0
2017-10-20 13:30:00,47.99,48.0,47.94,48.0,14348.0,35.7197,35.7272,35.6825,35.7272,14348.0
2017-10-20 14:00:00,48.0,48.06,47.98,48.04,23169.0,35.7272,35.7718,35.7123,35.7569,23169.0
2017-10-20 14:30:00,48.06,48.09,48.01,48.01,13622.0,35.7718,35.7941,35.7346,35.7346,13622.0
2017-10-20 15:00:00,48.01,48.08,48.01,48.07,18812.0,35.7346,35.7867,35.7346,35.7793,18812.0
2017-10-20 15:30:00,48.07,48.11,48.05,48.1,80950.0,35.7793,35.809,35.7644,35.8016,80950.0
2017-10-23 09:30:00,48.09,48.11,47.93,47.97,12799.0,35.7941,35.809,35.6751,35.7048,12799.0
2017-10-23 10:00:00,47.93,47.95,47.84,47.87,10264.0,35.6751,35.6899,35.6081,35.6304,10264.0
2017-10-23 10:30:00,47.9,47.9,47.78,47.81,9409.0,35.6527,35.6527,35.5634,35.5857,9409.0
2017-10-23 11:00:00,47.82,47.82,47.74,47.74,9618.0,35.5932,35.5932,35.5336,35.5336,9618.0
2017-10-23 11:30:00,47.74,47.76,47.67,47.67,13657.0,35.5336,35.5485,35.4815,35.4815,13657.0
2017-10-23 12:00:00,47.68,47.68,47.58,47.63,8345.0,35.489,35.489,35.4145,35.4518,8345.0
2017-10-23 12:30:00,47.63,47.66,47.6,47.62,9320.0,35.4518,35.4741,35.4294,35.4443,9320.0
2017-10-23 13:00:00,47.64,47.67,47.62,47.63,8461.0,35.4592,35.4815,35.4443,35.4518,8461.0
2017-10-23 13:30:00,47.63,47.66,47.6,47.65,19819.0,35.4518,35.4741,35.4294,35.4666,19819.0
2017-10-23 14:00:00,47.66,47.66,47.61,47.65,16579.0,35.4741,35.4741,35.4369,35.4666,16579.0
2017-10-23 14:30:00,47.65,47.75,47.64,47.75,18167.0,35.4666,35.5411,35.4592,35.5411,18167.0
2017-10-23 15:00:00,47.76,47.78,47.71,47.73,29970.0,35.5485,35.5634,35.5113,35.5262,29970.0
2017-10-23 15:30:00,47.73,47.84,47.7,47.8,89337.0,35.5262,35.6081,35.5039,35.5783,89337.0
2017-10-24 09:30:00,47.78,47.94,47.67,47.67,15916.0,35.5634,35.6825,35.4815,35.4815,15916.0
2017-10-24 10:00:00,47.74,47.88,47.71,47.79,13808.0,35.5336,35.6378,35.5113,35.5708,13808.0
2017-10-24 10:30:00,47.81,47.81,47.68,47.7,18029.0,35.5857,35.5857,35.489,35.5039,18029.0
2017-10-24 11:00:00,47.69,47.73,47.61,47.63,16813.0,35.4964,35.5262,35.4369,35.4518,16813.0
2017-10-24 11:30:00,47.64,47.75,47.62,47.73,20155.0,35.4592,35.5411,35.4443,35.5262,20155.0
2017-10-24 12:00:00,47.72,47.76,47.67,47.69,14948.0,35.5187,35.5485,35.4815,35.4964,14948.0
2017-10-24 12:30:00,47.71,47.78,47.68,47.77,13099.0,35.5113,35.5634,35.489,35.556,13099.0
2017-10-24 13:00:00,47.77,47.83,47.73,47.79,15819.0,35.556,35.6006,35.5262,35.5708,15819.0
2017-10-24 13:30:00,47.8,47.81,47.76,47.8,12052.0,35.5783,35.5857,35.5485,35.5783,12052.0
2017-10-24 14:00:00,47.8,47.82,47.77,47.82,14739.0,35.5783,35.5932,35.556,35.5932,14739.0
2017-10-24 14:30:00,47.81,47.84,47.74,47.82,20021.0,35.5857,35.6081,35.5336,35.5932,20021.0
2017-10-24 15:00:00,47.82,47.87,47.77,47.78,34008.0,35.5932,35.6304,35.556,35.5634,34008.0
2017-10-24 15:30:00,47.78,47.92,47.78,47.91,80685.0,35.5634,35.6676,35.5634,35.6602,80685.0
2017-10-25 09:30:00,47.85,47.9,47.34,47.35,18042.0,35.6155,35.6527,35.2359,35.2433,18042.0
2017-10-25 10:00:00,47.3,47.31,46.98,47.11,37048.0,35.2061,35.2136,34.968,35.0647,37048.0
2017-10-25 10:30:00,47.11,47.23,47.08,47.21,25933.0,35.0647,35.154,35.0424,35.1391,25933.0
2017-10-25 11:00:00,47.21,47.39,47.18,47.35,29469.0,35.1391,35.2731,35.1168,35.2433,29469.0
2017-10-25 11:30:00,47.35,47.39,47.28,47.31,22193.0,35.2433,35.2731,35.1912,35.2136,22193.0
2017-10-25 12:00:00,47.29,47.34,47.21,47.29,19086.0,35.1987,35.2359,35.1391,35.1987,19086.0
2017-10-25 12:30:00,47.29,47.29,47.15,47.22,24721.0,35.1987,35.1987,35.0945,35.1466,24721.0
2017-10-25 13:00:00,47.22,47.25,47.16,47.19,20476.0,35.1466,35.1689,35.1019,35.1243,20476.0
2017-10-25 13:30:00,47.19,47.38,47.16,47.33,20568.0,35.1243,35.2657,35.1019,35.2285,20568.0
2017-10-25 14:00:00,47.33,47.39,47.32,47.39,19840.0,35.2285,35.2731,35.221,35.2731,19840.0
2017-10-25 14:30:00,47.38,47.43,47.31,47.42,25544.0,35.2657,35.3029,35.2136,35.2955,25544.0
2017-10-25 15:00:00,47.42,47.61,47.37,47.58,47792.0,35.2955,35.4369,35.2582,35.4145,47792.0
2017-10-25 15:30:00,47.57,47.67,47.51,47.67,162386.0,35.4071,35.4815,35.3624,35.4815,162386.0
2017-10-26 09:30:00,47.77,48.25,47.77,48.25,35927.0,35.556,35.9132,35.556,35.9132,35927.0
2017-10-26 10:00:00,48.28,48.32,48.14,48.22,38924.0,35.9356,35.9653,35.8314,35.8909,38924.0
2017-10-26 10:30:00,48.2,48.2,48.11,48.19,21500.0,35.876,35.876,35.809,35.8686,21500.0
2017-10-26 11:00:00,48.17,48.2,48.0,48.04,21133.0,35.8537,35.876,35.7272,35.7569,21133.0
2017-10-26 11:30:00,48.04,48.21,48.04,48.2,18513.0,35.7569,35.8835,35.7569,35.876,18513.0
2017-10-26 12:00:00,48.18,48.36,48.18,48.33,17403.0,35.8611,35.9951,35.8611,35.9728,17403.0
2017-10-26 12:30:00,48.33,48.33,48.19,48.23,18596.0,35.9728,35.9728,35.8686,35.8983,18596.0
2017-10-26 13:00:00,48.22,48.23,48.11,48.14,25393.0,35.8909,35.8983,35.809,35.8314,25393.0
2017-10-26 13:30:00,48.15,48.27,48.14,48.24,43266.0,35.8388,35.9281,35.8314,35.9058,43266.0
2017-10-26 14:00:00,48.24,48.35,48.23,48.29,21677.0,35.9058,35.9877,35.8983,35.943,21677.0
2017-10-26 14:30:00,48.31,48.33,48.17,48.23,34646.0,35.9579,35.9728,35.8537,35.8983,34646.0
2017-10-26 15:00:00,48.24,48.3,48.22,48.24,52307.0,35.9058,35.9504,35.8909,35.9058,52307.0
2017-10-26 15:30:00,48.25,48.33,48.22,48.23,141993.0,35.9132,35.9728,35.8909,35.8983,141993.0
2017-10-27 09:30:00,47.98,48.13,47.87,47.97,24650.0,35.7123,35.8239,35.6304,35.7048,24650.0
2017-10-27 10:00:00,47.96,48.27,47.96,48.19,17346.0,35.6974,35.9281,35.6974,35.8686,17346.0
2017-10-27 10:30:00,48.16,48.29,48.1,48.28,13630.0,35.8462,35.943,35.8016,35.9356,13630.0
2017-10-27 11:00:00,48.27,48.32,48.21,48.31,13407.0,35.9281,35.9653,35.8835,35.9579,13407.0
2017-10-27 11:30:00,48.31,48.32,48.16,48.19,14713.0,35.9579,35.9653,35.8462,35.8686,14713.0
2017-10-27 12:00:00,48.19,48.25,48.17,48.17,11907.0,35.8686,35.9132,35.8537,35.8537,11907.0
2017-10-27 12:30:00,48.18,48.3,48.18,48.29,14463.0,35.8611,35.9504,35.8611,35.943,14463.0
2017-10-27 13:00:00,48.29,48.34,48.28,48.33,12889.0,35.943,35.9802,35.9356,35.9728,12889.0
2017-10-27 13:30:00,48.31,48.31,48.24,48.24,16787.0,35.9579,35.9579,35.9058,35.9058,16787.0
2017-10-27 14:00:00,48.24,48.29,48.19,48.27,25803.0,35.9058,35.943,35.8686,35.9281,25803.0
2017-10-27 14:30:00,48.27,48.29,48.18,48.26,24370.0,35.9281,35.943,35.8611,35.9207,24370.0
2017-10-27 15:00:00,48.26,48.37,48.25,48.29,36953.0,35.9207,36.0026,35.9132,35.943,36953.0
2017-10-27 15:30:00,48.3,48.48,48.25,48.48,129372.0,35.9504,36.0844,35.9132,36.0844,129372.0
2017-10-30 09:30:00,48.5,48.61,48.37,48.52,25796.0,36.0993,36.1812,36.0026,36.1142,25796.0
2017-10-30 10:00:00,48.5,48.57,48.21,48.25,27327.0,36.0993,36.1514,35.8835,35.9132,27327.0
2017-10-30 10:30:00,48.26,48.39,48.25,48.3,32173.0,35.9207,36.0174,35.9132,35.9504,32173.0
2017-10-30 11:00:00,48.29,48.37,48.27,48.3,43134.0,35.943,36.0026,35.9281,35.9504,43134.0
2017-10-30 11:30:00,48.29,48.36,48.27,48.33,30611.0,35.943,35.9951,35.9281,35.9728,30611.0
2017-10-30 12:00:00,48.33,48.34,48.25,48.32,25071.0,35.9728,35.9802,35.9132,35.9653,25071.0
2017-10-30 12:30:00,48.3,48.3,47.98,48.01,84815.0,35.9504,35.9504,35.7123,35.7346,84815.0
2017-10-30 13:00:00,48.01,48.05,47.98,47.99,22189.0,35.7346,35.7644,35.7123,35.7197,22189.0
2017-10-30 13:30:00,47.99,47.99,47.87,47.88,21511.0,35.7197,35.7197,35.6304,35.6378,21511.0
2017-10-30 14:00:00,47.87,47.99,47.83,47.99,28806.0,35.6304,35.7197,35.6006,35.7197,28806.0
2017-10-30 14:30:00,47.98,48.01,47.94,47.97,28782.0,35.7123,35.7346,35.6825,35.7048,28782.0
2017-10-30 15:00:00,47.97,48.11,47.89,48.1,49639.0,35.7048,35.809,35.6453,35.8016,49639.0
2017-10-30 15:30:00,48.12,48.2,48.08,48.11,164642.0,35.8165,35.876,35.7867,35.809,164642.0
2017-10-31 09:30:00,48.12,48.23,47.98,48.04,12068.0,35.8165,35.8983,35.7123,35.7569,12068.0
2017-10-31 10:00:00,48.08,48.08,47.85,47.91,33329.0,35.7867,35.7867,35.6155,35.6602,33329.0
2017-10-31 10:30:00,47.91,47.94,47.72,47.76,15825.0,35.6602,35.6825,35.5187,35.5485,15825.0
2017-10-31 11:00:00,47.77,47.83,47.75,47.82,18081.0,35.556,35.6006,35.5411,35.5932,18081.0
2017-10-31 11:30:00,47.82,47.95,47.82,47.94,13517.0,35.5932,35.6899,35.5932,35.6825,13517.0
2017-10-31 12:00:00,47.95,47.96,47.87,47.9,12597.0,35.6899,35.6974,35.6304,35.6527,12597.0
2017-10-31 12:30:00,47.89,47.91,47.84,47.86,14460.0,35.6453,35.6602,35.6081,35.6229,14460.0
2017-10-31 13:00:00,47.87,47.89,47.85,47.86,17446.0,35.6304,35.6453,35.6155,35.6229,17446.0
2017-10-31 13:30:00,47.86,47.89,47.8,47.84,21942.0,35.6229,35.6453,35.5783,35.6081,21942.0
2017-10-31 14:00:00,47.85,48.02,47.79,47.98,59644.0,35.6155,35.742,35.5708,35.7123,59644.0
2017-10-31 14:30:00,47.97,48.06,47.95,48.02,29046.0,35.7048,35.7718,35.6899,35.742,29046.0
2017-10-31 15:00:00,48.02,48.13,48.02,48.1,36084.0,35.742,35.8239,35.742,35.8016,36084.0
2017-10-31 15:30:00,48.09,48.09,47.86,47.86,126947.0,35.7941,35.7941,35.6229,35.6229,126947.0
2017-11-01 09:30:00,48.13,48.13,47.72,47.91,68679.0,35.8239,35.8239,35.5187,35.6602,68679.0
2017-11-01 10:00:00,47.94,48.16,47.71,47.71,51598.0,35.6825,35.8462,35.5113,35.5113,51598.0
2017-11-01 10:30:00,47.72,47.82,47.68,47.82,24819.0,35.5187,35.5932,35.489,35.5932,24819.0
2017-11-01 11:00:00,47.87,47.94,47.83,47.83,9648.0,35.6304,35.6825,35.6006,35.6006,9648.0
2017-11-01 11:30:00,47.83,47.86,47.73,47.81,14787.0,35.6006,35.6229,35.5262,35.5857,14787.0
2017-11-01 12:00:00,47.82,47.88,47.75,47.76,17403.0,35.5932,35.6378,35.5411,35.5485,17403.0
2017-11-01 12:30:00,47.78,47.83,47.74,47.81,19637.0,35.5634,35.6006,35.5336,35.5857,19637.0
2017-11-01 13:00:00,47.82,47.83,47.71,47.72,18401.0,35.5932,35.6006,35.5113,35.5187,18401.0
2017-11-01 13:30:00,47.73,47.9,47.7,47.89,11125.0,35.5262,35.6527,35.5039,35.6453,11125.0
2017-11-01 14:00:00,47.87,47.93,47.76,47.82,13720.0,35.6304,35.6751,35.5485,35.5932,13720.0
2017-11-01 14:30:00,47.83,47.91,47.8,47.8,15073.0,35.6006,35.6602,35.5783,35.5783,15073.0
2017-11-01 15:00:00,47.8,47.93,47.78,47.91,19859.0,35.5783,35.6751,35.5634,35.6602,19859.0
2017-11-01 15:30:00,47.92,47.93,47.82,47.86,70571.0,35.6676,35.6751,35.5932,35.6229,70571.0
2017-11-02 09:30:00,47.91,48.0,47.87,47.96,24935.0,35.6602,35.7272,35.6304,35.6974,24935.0
2017-11-02 10:00:00,47.96,48.0,47.81,47.84,22881.0,35.6974,35.7272,35.5857,35.6081,22881.0
2017-11-02 10:30:00,47.82,47.87,47.7,47.79,23374.0,35.5932,35.6304,35.5039,35.5708,23374.0
2017-11-02 11:00:00,47.8,47.92,47.77,47.86,16973.0,35.5783,35.6676,35.556,35.6229,16973.0
2017-11-02 11:30:00,47.86,48.02,47.84,47.98,22067.0,35.6229,35.742,35.6081,35.7123,22067.0
2017-11-02 12:00:00,47.97,47.98,47.77,47.77,24215.0,35.7048,35.7123,35.556,35.556,24215.0
2017-11-02 12:30:00,47.77,47.77,47.61,47.63,15303.0,35.556,35.556,35.4369,35.4518,15303.0
2017-11-02 13:00:00,47.64,47.76,47.64,47.72,18194.0,35.4592,35.5485,35.4592,35.5187,18194.0
2017-11-02 13:30:00,47.74,47.77,47.59,47.64,52849.0,35.5336,35.556,35.422,35.4592,52849.0
2017-11-02 14:00:00,47.64,47.68,47.58,47.66,20225.0,35.4592,35.489,35.4145,35.4741,20225.0
2017-11-02 14:30:00,47.66,47.66,47.47,47.55,29680.0,35.4741,35.4741,35.3327,35.3922,29680.0
2017-11-02 15:00:00,47.53,47.59,47.49,47.58,38846.0,35.3773,35.422,35.3476,35.4145,38846.0
2017-11-02 15:30:00,47.57,47.6,47.48,47.57,91862.0,35.4071,35.4294,35.3401,35.4071,91862.0
2017-11-03 09:30:00,47.55,47.71,47.41,47.6,21317.0,35.3922,35.5113,35.288,35.4294,21317.0
2017-11-03 10:00:00,47.57,47.69,47.33,47.61,35531.0,35.4071,35.4964,35.2285,35.4369,35531.0
2017-11-03 10:30:00,47.59,47.64,47.47,47.57,23097.0,35.422,35.4592,35.3327,35.4071,23097.0
2017-11-03 11:00:00,47.61,47.61,47.46,47.57,11499.0,35.4369,35.4369,35.3252,35.4071,11499.0
2017-11-03 11:30:00,47.57,47.62,47.52,47.55,9459.0,35.4071,35.4443,35.3699,35.3922,9459.0
2017-11-03 12:00:00,47.55,47.66,47.54,47.64,14195.0,35.3922,35.4741,35.3848,35.4592,14195.0
2017-11-03 12:30:00,47.67,47.68,47.61,47.64,10949.0,35.4815,35.489,35.4369,35.4592,10949.0
2017-11-03 13:00:00,47.66,47.7,47.63,47.68,11081.0,35.4741,35.5039,35.4518,35.489,11081.0
2017-11-03 13:30:00,47.67,47.72,47.65,47.68,12249.0,35.4815,35.5187,35.4666,35.489,12249.0
2017-11-03 14:00:00,47.68,47.72,47.62,47.71,15291.0,35.489,35.5187,35.4443,35.5113,15291.0
2017-11-03 14:30:00,47.72,47.73,47.66,47.68,18611.0,35.5187,35.5262,35.4741,35.489,18611.0
2017-11-03 15:00:00,47.66,47.69,47.63,47.68,24165.0,35.4741,35.4964,35.4518,35.489,24165.0
2017-11-03 15:30:00,47.69,47.7,47.59,47.59,112990.0,35.4964,35.5039,35.422,35.422,112990.0
2017-11-06 09:30:00,47.7,47.81,47.52,47.77,15189.0,35.5039,35.5857,35.3699,35.556,15189.0
2017-11-06 10:00:00,47.8,47.88,47.71,47.75,16125.0,35.5783,35.6378,35.5113,35.5411,16125.0
2017-11-06 10:30:00,47.78,47.83,47.73,47.76,19915.0,35.5634,35.6006,35.5262,35.5485,19915.0
2017-11-06 11:00:00,47.75,47.95,47.7,47.95,31774.0,35.5411,35.6899,35.5039,35.6899,31774.0
2017-11-06 11:30:00,47.95,48.03,47.92,47.98,11315.0,35.6899,35.7495,35.6676,35.7123,11315.0
2017-11-06 12:00:00,47.98,47.98,47.9,47.91,10216.0,35.7123,35.7123,35.6527,35.6602,10216.0
2017-11-06 12:30:00,47.89,47.97,47.89,47.93,10471.0,35.6453,35.7048,35.6453,35.6751,10471.0
2017-11-06 13:00:00,47.94,47.98,47.84,47.88,8960.0,35.6825,35.7123,35.6081,35.6378,8960.0
2017-11-06 13:30:00,47.87,47.92,47.8,47.82,9223.0,35.6304,35.6676,35.5783,35.5932,9223.0
2017-11-06 14:00:00,47.81,47.81,47.69,47.71,10117.0,35.5857,35.5857,35.4964,35.5113,10117.0
2017-11-06 14:30:00,47.71,47.76,47.66,47.75,13863.0,35.5113,35.5485,35.4741,35.5411,13863.0
2017-11-06 15:00:00,47.76,47.83,47.7,47.75,28037.0,35.5485,35.6006,35.5039,35.5411,28037.0
2017-11-06 15:30:00,47.74,47.76,47.59,47.63,56748.0,35.5336,35.5485,35.422,35.4518,56748.0
2017-11-07 09:30:00,47.66,48.08,47.55,48.02,17628.0,35.4741,35.7867,35.3922,35.742,17628.0
2017-11-07 10:00:00,48.06,48.14,47.88,47.94,17835.0,35.7718,35.8314,35.6378,35.6825,17835.0
2017-11-07 10:30:00,47.96,48.03,47.87,48.03,13239.0,35.6974,35.7495,35.6304,35.7495,13239.0
2017-11-07 11:00:00,48.01,48.03,47.89,47.89,15713.0,35.7346,35.7495,35.6453,35.6453,15713.0
2017-11-07 11:30:00,47.89,47.99,47.87,47.89,17794.0,35.6453,35.7197,35.6304,35.6453,17794.0
2017-11-07 12:00:00,47.91,47.96,47.89,47.92,16929.0,35.6602,35.6974,35.6453,35.6676,16929.0
2017-11-07 12:30:00,47.92,47.99,47.92,47.96,16162.0,35.6676,35.7197,35.6676,35.6974,16162.0
2017-11-07 13:00:00,47.96,48.02,47.96,48.02,14793.0,35.6974,35.742,35.6974,35.742,14793.0
2017-11-07 13:30:00,48.02,48.1,48.01,48.05,20554.0,35.742,35.8016,35.7346,35.7644,20554.0
2017-11-07 14:00:00,48.04,48.07,47.97,48.05,16948.0,35.7569,35.7793,35.7048,35.7644,16948.0
2017-11-07 14:30:00,48.04,48.07,47.99,48.01,15378.0,35.7569,35.7793,35.7197,35.7346,15378.0
2017-11-07 15:00:00,48.01,48.1,47.98,47.98,26310.0,35.7346,35.8016,35.7123,35.7123,26310.0
2017-11-07 15:30:00,47.98,48.02,47.93,48.02,77410.0,35.7123,35.742,35.6751,35.742,77410.0
2017-11-08 09:30:00,47.77,47.95,47.69,47.83,25602.0,35.556,35.6899,35.4964,35.6006,25602.0
2017-11-08 10:00:00,47.88,47.92,47.71,47.78,13584.0,35.6378,35.6676,35.5113,35.5634,13584.0
2017-11-08 10:30:00,47.79,47.89,47.7,47.77,16217.0,35.5708,35.6453,35.5039,35.556,16217.0
2017-11-08 11:00:00,47.77,47.82,47.54,47.63,23566.0,35.556,35.5932,35.3848,35.4518,23566.0
2017-11-08 11:30:00,47.64,47.73,47.61,47.62,20993.0,35.4592,35.5262,35.4369,35.4443,20993.0
2017-11-08 12:00:00,47.6,47.64,47.57,47.63,23590.0,35.4294,35.4592,35.4071,35.4518,23590.0
2017-11-08 12:30:00,47.64,47.76,47.62,47.73,12794.0,35.4592,35.5485,35.4443,35.5262,12794.0
2017-11-08 13:00:00,47.72,47.77,47.7,47.76,19820.0,35.5187,35.556,35.5039,35.5485,19820.0
2017-11-08 13:30:00,47.77,47.86,47.75,47.83,16216.0,35.556,35.6229,35.5411,35.6006,16216.0
2017-11-08 14:00:00,47.84,47.92,47.82,47.91,18839.0,35.6081,35.6676,35.5932,35.6602,18839.0
2017-11-08 14:30:00,47.9,48.07,47.9,48.07,26395.0,35.6527,35.7793,35.6527,35.7793,26395.0
2017-11-08 15:00:00,48.05,48.1,48.01,48.09,41068.0,35.7644,35.8016,35.7346,35.7941,41068.0
2017-11-08 15:30:00,48.09,48.11,47.86,48.05,107905.0,35.7941,35.809,35.6229,35.7644,107905.0
2017-11-09 09:30:00,48.59,48.79,47.78,48.18,39890.0,36.1663,36.3152,35.5634,35.8611,39890.0
2017-11-09 10:00:00,48.23,48.25,47.78,47.93,35106.0,35.8983,35.9132,35.5634,35.6751,35106.0
2017-11-09 10:30:00,47.93,47.96,47.52,47.55,29699.0,35.6751,35.6974,35.3699,35.3922,29699.0
2017-11-09 11:00:00,47.57,47.79,47.55,47.71,21490.0,35.4071,35.5708,35.3922,35.5113,21490.0
2017-11-09 11:30:00,47.73,47.99,47.73,47.98,17479.0,35.5262,35.7197,35.5262,35.7123,17479.0
2017-11-09 12:00:00,47.98,47.98,47.74,47.82,15752.0,35.7123,35.7123,35.5336,35.5932,15752.0
2017-11-09 12:30:00,47.85,48.0,47.83,47.94,16731.0,35.6155,35.7272,35.6006,35.6825,16731.0
2017-11-09 13:00:00,47.92,47.94,47.74,47.82,15406.0,35.6676,35.6825,35.5336,35.5932,15406.0
2017-11-09 13:30:00,47.87,47.94,47.8,47.8,13665.0,35.6304,35.6825,35.5783,35.5783,13665.0
2017-11-09 14:00:00,47.8,47.89,47.72,47.82,28330.0,35.5783,35.6453,35.5187,35.5932,28330.0
2017-11-09 14:30:00,47.82,47.83,47.72,47.75,17029.0,35.5932,35.6006,35.5187,35.5411,17029.0
2017-11-09 15:00:00,47.76,47.96,47.73,47.95,39054.0,35.5485,35.6974,35.5262,35.6899,39054.0
2017-11-09 15:30:00,47.95,48.04,47.93,48.0,100261.0,35.6899,35.7569,35.6751,35.7272,100261.0
2017-11-10 09:30:00,47.89,47.89,47.52,47.67,22738.0,35.6453,35.6453,35.3699,35.4815,22738.0
2017-11-10 10:00:00,47.7,47.89,47.65,47.82,15567.0,35.5039,35.6453,35.4666,35.5932,15567.0
2017-11-10 10:30:00,47.8,47.97,47.71,47.92,14347.0,35.5783,35.7048,35.5113,35.6676,14347.0
2017-11-10 11:00:00,47.92,47.92,47.73,47.73,12803.0,35.6676,35.6676,35.5262,35.5262,12803.0
2017-11-10 11:30:00,47.74,47.8,47.7,47.77,15164.0,35.5336,35.5783,35.5039,35.556,15164.0
2017-11-10 12:00:00,47.76,47.79,47.71,47.79,12362.0,35.5485,35.5708,35.5113,35.5708,12362.0
2017-11-10 12:30:00,47.76,47.79,47.7,47.7,9278.0,35.5485,35.5708,35.5039,35.5039,9278.0
2017-11-10 13:00:00,47.7,47.7,47.62,47.67,23584.0,35.5039,35.5039,35.4443,35.4815,23584.0
2017-11-10 13:30:00,47.66,47.74,47.66,47.73,10978.0,35.4741,35.5336,35.4741,35.5262,10978.0
2017-11-10 14:00:00,47.74,47.81,47.71,47.81,21463.0,35.5336,35.5857,35.5113,35.5857,21463.0
2017-11-10 14:30:00,47.8,47.92,47.78,47.91,25889.0,35.5783,35.6676,35.5634,35.6602,25889.0
2017-11-10 15:00:00,47.91,48.05,47.86,48.03,45052.0,35.6602,35.7644,35.6229,35.7495,45052.0
2017-11-10 15:30:00,48.04,48.06,47.82,47.91,145699.0,35.7569,35.7718,35.5932,35.6602,145699.0
2017-11-13 09:30:00,47.93,48.35,47.8,48.28,25436.0,35.6751,35.9877,35.5783,35.9356,25436.0
2017-11-13 10:00:00,48.27,48.3,48.19,48.26,21259.0,35.9281,35.9504,35.8686,35.9207,21259.0
2017-11-13 10:30:00,48.28,48.28,48.08,48.19,25851.0,35.9356,35.9356,35.7867,35.8686,25851.0
2017-11-13 11:00:00,48.19,48.23,48.14,48.18,27221.0,35.8686,35.8983,35.8314,35.8611,27221.0
2017-11-13 11:30:00,48.16,48.34,48.16,48.32,21781.0,35.8462,35.9802,35.8462,35.9653,21781.0
2017-11-13 12:00:00,48.31,48.42,48.29,48.39,13907.0,35.9579,36.0398,35.943,36.0174,13907.0
2017-11-13 12:30:00,48.38,48.5,48.37,48.49,11465.0,36.01,36.0993,36.0026,36.0919,11465.0
2017-11-13 13:00:00,48.47,48.48,48.37,48.44,9098.0,36.077,36.0844,36.0026,36.0547,9098.0
2017-11-13 13:30:00,48.42,48.42,48.31,48.4,17126.0,36.0398,36.0398,35.9579,36.0249,17126.0
2017-11-13 14:00:00,48.4,48.4,48.29,48.3,12319.0,36.0249,36.0249,35.943,35.9504,12319.0
2017-11-13 14:30:00,48.3,48.38,48.3,48.34,16905.0,35.9504,36.01,35.9504,35.9802,16905.0
2017-11-13 15:00:00,48.34,48.38,48.31,48.34,20162.0,35.9802,36.01,35.9579,35.9802,20162.0
2017-11-13 15:30:00,48.34,48.36,48.26,48.31,89790.0,35.9802,35.9951,35.9207,35.9579,89790.0
2017-11-14 09:30:00,48.25,48.41,48.25,48.34,16955.0,35.9132,36.0323,35.9132,35.9802,16955.0
2017-11-14 10:00:00,48.32,48.51,48.29,48.51,17407.0,35.9653,36.1068,35.943,36.1068,17407.0
2017-11-14 10:30:00,48.48,48.55,48.4,48.5,15734.0,36.0844,36.1365,36.0249,36.0993,15734.0
2017-11-14 11:00:00,48.56,48.59,48.46,48.49,20610.0,36.144,36.1663,36.0695,36.0919,20610.0
2017-11-14 11:30:00,48.5,48.57,48.46,48.48,17880.0,36.0993,36.1514,36.0695,36.0844,17880.0
2017-11-14 12:00:00,48.48,48.61,48.45,48.6,7945.0,36.0844,36.1812,36.0621,36.1737,7945.0
2017-11-14 12:30:00,48.59,48.68,48.58,48.68,10155.0,36.1663,36.2333,36.1589,36.2333,10155.0
2017-11-14 13:00:00,48.67,48.75,48.66,48.74,7719.0,36.2258,36.2854,36.2184,36.2779,7719.0
2017-11-14 13:30:00,48.73,48.75,48.68,48.68,9903.0,36.2705,36.2854,36.2333,36.2333,9903.0
2017-11-14 14:00:00,48.66,48.7,48.64,48.69,16520.0,36.2184,36.2482,36.2035,36.2407,16520.0
2017-11-14 14:30:00,48.69,48.78,48.68,48.73,19598.0,36.2407,36.3077,36.2333,36.2705,19598.0
2017-11-14 15:00:00,48.73,48.75,48.64,48.66,30748.0,36.2705,36.2854,36.2035,36.2184,30748.0
2017-11-14 15:30:00,48.65,48.73,48.64,48.71,101222.0,36.211,36.2705,36.2035,36.2556,101222.0
2017-11-15 09:30:00,48.71,48.79,48.53,48.66,24442.0,36.2556,36.3152,36.1216,36.2184,24442.0
2017-11-15 10:00:00,48.65,48.68,48.54,48.58,15074.0,36.211,36.2333,36.1291,36.1589,15074.0
2017-11-15 10:30:00,48.56,48.59,48.22,48.29,19969.0,36.144,36.1663,35.8909,35.943,19969.0
2017-11-15 11:00:00,48.3,48.33,48.25,48.26,18700.0,35.9504,35.9728,35.9132,35.9207,18700.0
2017-11-15 11:30:00,48.24,48.41,48.22,48.35,18283.0,35.9058,36.0323,35.8909,35.9877,18283.0
2017-11-15 12:00:00,48.35,48.35,48.24,48.35,22387.0,35.9877,35.9877,35.9058,35.9877,22387.0
2017-11-15 12:30:00,48.36,48.45,48.35,48.39,15878.0,35.9951,36.0621,35.9877,36.0174,15878.0
2017-11-15 13:00:00,48.37,48.43,48.31,48.33,15614.0,36.0026,36.0472,35.9579,35.9728,15614.0
2017-11-15 13:30:00,48.34,48.34,48.11,48.14,43341.0,35.9802,35.9802,35.809,35.8314,43341.0
2017-11-15 14:00:00,48.13,48.16,48.06,48.1,34752.0,35.8239,35.8462,35.7718,35.8016,34752.0
2017-11-15 14:30:00,48.11,48.11,47.94,48.01,45360.0,35.809,35.809,35.6825,35.7346,45360.0
2017-11-15 15:00:00,48.02,48.13,48.01,48.03,75273.0,35.742,35.8239,35.7346,35.7495,75273.0
2017-11-15 15:30:00,48.03,48.04,47.88,47.88,176411.0,35.7495,35.7569,35.6378,35.6378,176411.0
2017-11-16 09:30:00,48.06,48.16,47.87,48.16,23720.0,35.7718,35.8462,35.6304,35.8462,23720.0
2017-11-16 10:00:00,48.17,48.23,48.06,48.06,28705.0,35.8537,35.8983,35.7718,35.7718,28705.0
2017-11-16 10:30:00,48.06,48.23,48.06,48.18,12251.0,35.7718,35.8983,35.7718,35.8611,12251.0
2017-11-16 11:00:00,48.18,48.35,48.16,48.33,36902.0,35.8611,35.9877,35.8462,35.9728,36902.0
2017-11-16 11:30:00,48.33,48.39,48.16,48.17,29165.0,35.9728,36.0174,35.8462,35.8537,29165.0
2017-11-16 12:00:00,48.17,48.23,48.08,48.12,26816.0,35.8537,35.8983,35.7867,35.8165,26816.0
2017-11-16 12:30:00,48.11,48.15,48.07,48.08,12862.0,35.809,35.8388,35.7793,35.7867,12862.0
2017-11-16 13:00:00,48.09,48.16,48.05,48.16,26846.0,35.7941,35.8462,35.7644,35.8462,26846.0
2017-11-16 13:30:00,48.18,48.18,48.1,48.1,21092.0,35.8611,35.8611,35.8016,35.8016,21092.0
2017-11-16 14:00:00,48.1,48.14,48.04,48.05,23437.0,35.8016,35.8314,35.7569,35.7644,23437.0
2017-11-16 14:30:00,48.04,48.12,48.03,48.09,30673.0,35.7569,35.8165,35.7495,35.7941,30673.0
2017-11-16 15:00:00,48.09,48.13,48.04,48.05,45784.0,35.7941,35.8239,35.7569,35.7644,45784.0
2017-11-16 15:30:00,48.05,48.09,47.97,48.08,117772.0,35.7644,35.7941,35.7048,35.7867,117772.0
2017-11-17 09:30:00,48.11,48.18,48.03,48.14,22401.0,35.809,35.8611,35.7495,35.8314,22401.0
2017-11-17 10:00:00,48.12,48.19,47.94,48.01,30709.0,35.8165,35.8686,35.6825,35.7346,30709.0
2017-11-17 10:30:00,48.02,48.02,47.91,47.96,15623.0,35.742,35.742,35.6602,35.6974,15623.0
2017-11-17 11:00:00,47.94,47.94,47.71,47.73,25619.0,35.6825,35.6825,35.5113,35.5262,25619.0
2017-11-17 11:30:00,47.73,47.75,47.69,47.71,18937.0,35.5262,35.5411,35.4964,35.5113,18937.0
2017-11-17 12:00:00,47.71,47.8,47.67,47.78,27177.0,35.5113,35.5783,35.4815,35.5634,27177.0
2017-11-17 12:30:00,47.79,47.88,47.77,47.87,14450.0,35.5708,35.6378,35.556,35.6304,14450.0
2017-11-17 13:00:00,47.87,47.92,47.83,47.85,21905.0,35.6304,35.6676,35.6006,35.6155,21905.0
2017-11-17 13:30:00,47.84,47.95,47.84,47.94,19735.0,35.6081,35.6899,35.6081,35.6825,19735.0
2017-11-17 14:00:00,47.94,48.0,47.93,48.0,16216.0,35.6825,35.7272,35.6751,35.7272,16216.0
2017-11-17 14:30:00,48.0,48.03,47.98,48.03,29439.0,35.7272,35.7495,35.7123,35.7495,29439.0
2017-11-17 15:00:00,48.04,48.07,47.99,48.03,36580.0,35.7569,35.7793,35.7197,35.7495,36580.0
2017-11-17 15:30:00,48.03,48.03,47.95,47.99,67423.0,35.7495,35.7495,35.6899,35.7197,67423.0
2017-11-20 09:30:00,47.98,47.98,47.54,47.66,21602.0,35.7123,35.7123,35.3848,35.4741,21602.0
2017-11-20 10:00:00,47.69,47.73,47.55,47.71,12221.0,35.4964,35.5262,35.3922,35.5113,12221.0
2017-11-20 10:30:00,47.7,47.77,47.68,47.76,13374.0,35.5039,35.556,35.489,35.5485,13374.0
2017-11-20 11:00:00,47.76,47.78,47.69,47.72,11122.0,35.5485,35.5634,35.4964,35.5187,11122.0
2017-11-20 11:30:00,47.71,47.74,47.63,47.67,34778.0,35.5113,35.5336,35.4518,35.4815,34778.0
2017-11-20 12:00:00,47.66,47.66,47.44,47.48,32232.0,35.4741,35.4741,35.3103,35.3401,32232.0
2017-11-20 12:30:00,47.48,47.65,47.48,47.59,16257.0,35.3401,35.4666,35.3401,35.422,16257.0
2017-11-20 13:00:00,47.58,47.6,47.53,47.57,14085.0,35.4145,35.4294,35.3773,35.4071,14085.0
2017-11-20 13:30:00,47.57,47.61,47.54,47.61,13885.0,35.4071,35.4369,35.3848,35.4369,13885.0
2017-11-20 14:00:00,47.61,47.63,47.57,47.62,16789.0,35.4369,35.4518,35.4071,35.4443,16789.0
2017-11-20 14:30:00,47.63,47.71,47.59,47.71,15782.0,35.4518,35.5113,35.422,35.5113,15782.0
2017-11-20 15:00:00,47.71,47.72,47.65,47.71,21950.0,35.5113,35.5187,35.4666,35.5113,21950.0
2017-11-20 15:30:00,47.71,47.73,47.65,47.72,73700.0,35.5113,35.5262,35.4666,35.5187,73700.0
2017-11-21 09:30:00,47.78,47.9,47.55,47.62,43349.0,35.5634,35.6527,35.3922,35.4443,43349.0
2017-11-21 10:00:00,47.58,47.8,47.56,47.77,27363.0,35.4145,35.5783,35.3997,35.556,27363.0
2017-11-21 10:30:00,47.77,47.79,47.67,47.69,23211.0,35.556,35.5708,35.4815,35.4964,23211.0
2017-11-21 11:00:00,47.69,47.87,47.69,47.78,22070.0,35.4964,35.6304,35.4964,35.5634,22070.0
2017-11-21 11:30:00,47.77,47.81,47.73,47.78,22863.0,35.556,35.5857,35.5262,35.5634,22863.0
2017-11-21 12:00:00,47.75,47.75,47.7,47.71,20544.0,35.5411,35.5411,35.5039,35.5113,20544.0
2017-11-21 12:30:00,47.71,47.71,47.62,47.66,21069.0,35.5113,35.5113,35.4443,35.4741,21069.0
2017-11-21 13:00:00,47.66,47.67,47.57,47.64,17321.0,35.4741,35.4815,35.4071,35.4592,17321.0
2017-11-21 13:30:00,47.65,47.7,47.63,47.67,18994.0,35.4666,35.5039,35.4518,35.4815,18994.0
2017-11-21 14:00:00,47.66,47.67,47.6,47.61,26825.0,35.4741,35.4815,35.4294,35.4369,26825.0
2017-11-21 14:30:00,47.6,47.63,47.5,47.6,29873.0,35.4294,35.4518,35.355,35.4294,29873.0
2017-11-21 15:00:00,47.62,47.63,47.49,47.51,34961.0,35.4443,35.4518,35.3476,35.3624,34961.0
2017-11-21 15:30:00,47.51,47.56,47.47,47.55,110888.0,35.3624,35.3997,35.3327,35.3922,110888.0
2017-11-22 09:30:00,47.71,47.74,47.6,47.63,27225.0,35.5113,35.5336,35.4294,35.4518,27225.0
2017-11-22 10:00:00,47.62,47.65,47.55,47.6,33041.0,35.4443,35.4666,35.3922,35.4294,33041.0
2017-11-22 10:30:00,47.61,47.74,47.6,47.69,25408.0,35.4369,35.5336,35.4294,35.4964,25408.0
2017-11-22 11:00:00,47.71,47.72,47.54,47.54,25875.0,35.5113,35.5187,35.3848,35.3848,25875.0
2017-11-22 11:30:00,47.54,47.57,47.49,47.52,27807.0,35.3848,35.4071,35.3476,35.3699,27807.0
2017-11-22 12:00:00,47.52,47.59,47.5,47.58,18739.0,35.3699,35.422,35.355,35.4145,18739.0
2017-11-22 12:30:00,47.57,47.59,47.56,47.57,15730.0,35.4071,35.422,35.3997,35.4071,15730.0
2017-11-22 13:00:00,47.56,47.67,47.56,47.66,20129.0,35.3997,35.4815,35.3997,35.4741,20129.0
2017-11-22 13:30:00,47.66,47.78,47.66,47.77,29764.0,35.4741,35.5634,35.4741,35.556,29764.0
2017-11-22 14:00:00,47.76,47.82,47.76,47.79,29121.0,35.5485,35.5932,35.5485,35.5708,29121.0
2017-11-22 14:30:00,47.79,47.8,47.72,47.77,24218.0,35.5708,35.5783,35.5187,35.556,24218.0
2017-11-22 15:00:00,47.76,47.78,47.7,47.71,45291.0,35.5485,35.5634,35.5039,35.5113,45291.0
2017-11-22 15:30:00,47.71,47.77,47.68,47.72,107263.0,35.5113,35.556,35.489,35.5187,107263.0
2017-11-24 09:30:00,47.9,47.9,47.4,47.55,35008.0,35.6527,35.6527,35.2806,35.3922,35008.0
2017-11-24 10:00:00,47.55,47.65,47.48,47.65,29823.0,35.3922,35.4666,35.3401,35.4666,29823.0
2017-11-24 10:30:00,47.65,47.65,47.5,47.56,29000.0,35.4666,35.4666,35.355,35.3997,29000.0
2017-11-24 11:00:00,47.57,47.65,47.55,47.57,24549.0,35.4071,35.4666,35.3922,35.4071,24549.0
2017-11-24 11:30:00,47.57,47.62,47.53,47.59,18790.0,35.4071,35.4443,35.3773,35.422,18790.0
2017-11-24 12:00:00,47.6,47.6,47.48,47.53,30865.0,35.4294,35.4294,35.3401,35.3773,30865.0
2017-11-24 12:30:00,47.54,47.56,47.44,47.45,71558.0,35.3848,35.3997,35.3103,35.3178,71558.0
2017-11-27 09:30:00,47.42,47.72,47.33,47.67,35926.0,35.2955,35.5187,35.2285,35.4815,35926.0
2017-11-27 10:00:00,47.68,47.74,47.55,47.65,34469.0,35.489,35.5336,35.3922,35.4666,34469.0
2017-11-27 10:30:00,47.66,47.82,47.65,47.81,30014.0,35.4741,35.5932,35.4666,35.5857,30014.0
2017-11-27 11:00:00,47.81,47.9,47.77,47.9,33802.0,35.5857,35.6527,35.556,35.6527,33802.0
2017-11-27 11:30:00,47.9,47.95,47.81,47.83,29139.0,35.6527,35.6899,35.5857,35.6006,29139.0
2017-11-27 12:00:00,47.83,47.87,47.79,47.79,26985.0,35.6006,35.6304,35.5708,35.5708,26985.0
2017-11-27 12:30:00,47.79,47.84,47.72,47.79,28099.0,35.5708,35.6081,35.5187,35.5708,28099.0
2017-11-27 13:00:00,47.8,47.82,47.71,47.76,25371.0,35.5783,35.5932,35.5113,35.5485,25371.0
2017-11-27 13:30:00,47.76,47.8,47.74,47.79,19627.0,35.5485,35.5783,35.5336,35.5708,19627.0
2017-11-27 14:00:00,47.78,47.86,47.78,47.85,24220.0,35.5634,35.6229,35.5634,35.6155,24220.0
2017-11-27 14:30:00,47.85,47.96,47.85,47.96,34059.0,35.6155,35.6974,35.6155,35.6974,34059.0
2017-11-27 15:00:00,47.97,48.0,47.94,47.98,34969.0,35.7048,35.7272,35.6825,35.7123,34969.0
2017-11-27 15:30:00,47.98,48.01,47.88,47.88,86644.0,35.7123,35.7346,35.6378,35.6378,86644.0
2017-11-28 09:30:00,47.85,47.85,47.57,47.83,45249.0,35.6155,35.6155,35.4071,35.6006,45249.0
2017-11-28 10:00:00,47.83,47.85,47.71,47.8,32754.0,35.6006,35.6155,35.5113,35.5783,32754.0
2017-11-28 10:30:00,47.8,47.86,47.77,47.78,33797.0,35.5783,35.6229,35.556,35.5634,33797.0
2017-11-28 11:00:00,47.78,47.85,47.78,47.83,26116.0,35.5634,35.6155,35.5634,35.6006,26116.0
2017-11-28 11:30:00,47.84,47.97,47.82,47.97,30406.0,35.6081,35.7048,35.5932,35.7048,30406.0
2017-11-28 12:00:00,47.95,48.01,47.92,47.97,13908.0,35.6899,35.7346,35.6676,35.7048,13908.0
2017-11-28 12:30:00,47.96,48.02,47.96,47.98,15450.0,35.6974,35.742,35.6974,35.7123,15450.0
2017-11-28 13:00:00,47.99,48.03,47.95,48.01,25264.0,35.7197,35.7495,35.6899,35.7346,25264.0
2017-11-28 13:30:00,48.01,48.07,47.96,48.01,27841.0,35.7346,35.7793,35.6974,35.7346,27841.0
2017-11-28 14:00:00,48.02,48.02,47.96,47.99,29428.0,35.742,35.742,35.6974,35.7197,29428.0
2017-11-28 14:30:00,48.0,48.0,47.93,47.93,21976.0,35.7272,35.7272,35.6751,35.6751,21976.0
2017-11-28 15:00:00,47.93,47.94,47.86,47.88,33252.0,35.6751,35.6825,35.6229,35.6378,33252.0
2017-11-28 15:30:00,47.88,47.93,47.83,47.92,102161.0,35.6378,35.6751,35.6006,35.6676,102161.0
2017-11-29 09:30:00,47.86,48.08,47.79,48.05,37513.0,35.6229,35.7867,35.5708,35.7644,37513.0
2017-11-29 10:00:00,48.04,48.07,47.77,47.8,28746.0,35.7569,35.7793,35.556,35.5783,28746.0
2017-11-29 10:30:00,47.82,47.98,47.8,47.92,39840.0,35.5932,35.7123,35.5783,35.6676,39840.0
2017-11-29 11:00:00,47.91,47.91,47.81,47.84,36409.0,35.6602,35.6602,35.5857,35.6081,36409.0
2017-11-29 11:30:00,47.84,48.0,47.81,47.96,29597.0,35.6081,35.7272,35.5857,35.6974,29597.0
2017-11-29 12:00:00,48.0,48.16,47.99,48.04,31065.0,35.7272,35.8462,35.7197,35.7569,31065.0
2017-11-29 12:30:00,48.05,48.12,47.98,48.07,19056.0,35.7644,35.8165,35.7123,35.7793,19056.0
2017-11-29 13:00:00,48.06,48.09,47.89,47.92,20079.0,35.7718,35.7941,35.6453,35.6676,20079.0
2017-11-29 13:30:00,47.93,48.06,47.93,47.93,20966.0,35.6751,35.7718,35.6751,35.6751,20966.0
2017-11-29 14:00:00,47.93,48.04,47.91,47.95,23724.0,35.6751,35.7569,35.6602,35.6899,23724.0
2017-11-29 14:30:00,47.95,47.99,47.92,47.93,27713.0,35.6899,35.7197,35.6676,35.6751,27713.0
2017-11-29 15:00:00,47.94,48.05,47.89,48.0,44220.0,35.6825,35.7644,35.6453,35.7272,44220.0
2017-11-29 15:30:00,47.99,48.04,47.95,48.0,108076.0,35.7197,35.7569,35.6899,35.7272,108076.0
2017-11-30 09:30:00,47.97,48.49,47.97,48.47,21933.0,35.7048,36.0919,35.7048,36.077,21933.0
2017-11-30 10:00:00,48.45,48.89,48.45,48.66,45930.0,36.0621,36.3896,36.0621,36.2184,45930.0
2017-11-30 10:30:00,48.66,48.8,48.59,48.79,24978.0,36.2184,36.3226,36.1663,36.3152,24978.0
2017-11-30 11:00:00,48.81,48.84,48.7,48.82,26036.0,36.33,36.3524,36.2482,36.3375,26036.0
2017-11-30 11:30:00,48.8,48.86,48.75,48.79,25531.0,36.3226,36.3673,36.2854,36.3152,25531.0
2017-11-30 12:00:00,48.8,48.9,48.77,48.9,18426.0,36.3226,36.397,36.3003,36.397,18426.0
2017-11-30 12:30:00,48.89,48.98,48.8,48.81,34569.0,36.3896,36.4566,36.3226,36.33,34569.0
2017-11-30 13:00:00,48.8,48.88,48.8,48.85,18010.0,36.3226,36.3822,36.3226,36.3598,18010.0
2017-11-30 13:30:00,48.86,48.92,48.81,48.86,21783.0,36.3673,36.4119,36.33,36.3673,21783.0
2017-11-30 14:00:00,48.86,48.9,48.84,48.86,31077.0,36.3673,36.397,36.3524,36.3673,31077.0
2017-11-30 14:30:00,48.86,48.96,48.82,48.96,27872.0,36.3673,36.4417,36.3375,36.4417,27872.0
2017-11-30 15:00:00,48.96,49.0,48.88,48.88,56424.0,36.4417,36.4715,36.3822,36.3822,56424.0
2017-11-30 15:30:00,48.88,49.06,48.87,49.01,251280.0,36.3822,36.5161,36.3747,36.4789,251280.0
2017-12-01 09:30:00,49.09,49.24,48.89,49.24,34767.0,36.5385,36.6501,36.3896,36.6501,34767.0
2017-12-01 10:00:00,49.24,49.4,48.79,48.9,55831.0,36.6501,36.7692,36.3152,36.397,55831.0
2017-12-01 10:30:00,48.9,48.97,48.77,48.83,37105.0,36.397,36.4491,36.3003,36.3449,37105.0
2017-12-01 11:00:00,48.82,48.82,48.7,48.7,54260.0,36.3375,36.3375,36.2482,36.2482,54260.0
2017-12-01 11:30:00,48.69,48.85,48.33,48.47,48717.0,36.2407,36.3598,35.9728,36.077,48717.0
2017-12-01 12:00:00,48.52,48.59,48.39,48.46,38879.0,36.1142,36.1663,36.0174,36.0695,38879.0
2017-12-01 12:30:00,48.49,48.5,48.24,48.26,24082.0,36.0919,36.0993,35.9058,35.9207,24082.0
2017-12-01 13:00:00,48.27,48.46,48.24,48.42,23364.0,35.9281,36.0695,35.9058,36.0398,23364.0
2017-12-01 13:30:00,48.41,48.52,48.41,48.48,31414.0,36.0323,36.1142,36.0323,36.0844,31414.0
2017-12-01 14:00:00,48.5,48.6,48.47,48.57,19424.0,36.0993,36.1737,36.077,36.1514,19424.0
2017-12-01 14:30:00,48.57,48.65,48.54,48.59,25977.0,36.1514,36.211,36.1291,36.1663,25977.0
2017-12-01 15:00:00,48.59,48.63,48.52,48.55,36520.0,36.1663,36.1961,36.1142,36.1365,36520.0
2017-12-01 15:30:00,48.55,48.69,48.55,48.62,117701.0,36.1365,36.2407,36.1365,36.1886,117701.0
2017-12-04 09:30:00,48.76,48.76,48.43,48.6,34426.0,36.2928,36.2928,36.0472,36.1737,34426.0
2017-12-04 10:00:00,48.64,48.75,48.51,48.53,25251.0,36.2035,36.2854,36.1068,36.1216,25251.0
2017-12-04 10:30:00,48.53,48.63,48.43,48.61,19773.0,36.1216,36.1961,36.0472,36.1812,19773.0
2017-12-04 11:00:00,48.59,48.74,48.57,48.68,19920.0,36.1663,36.2779,36.1514,36.2333,19920.0
2017-12-04 11:30:00,48.67,48.87,48.67,48.86,26322.0,36.2258,36.3747,36.2258,36.3673,26322.0
2017-12-04 12:00:00,48.87,48.98,48.87,48.88,17940.0,36.3747,36.4566,36.3747,36.3822,17940.0
2017-12-04 12:30:00,48.88,48.89,48.81,48.83,20720.0,36.3822,36.3896,36.33,36.3449,20720.0
2017-12-04 13:00:00,48.83,48.99,48.75,48.96,23588.0,36.3449,36.464,36.2854,36.4417,23588.0
2017-12-04 13:30:00,48.96,48.99,48.92,48.96,23341.0,36.4417,36.464,36.4119,36.4417,23341.0
2017-12-04 14:00:00,48.96,48.97,48.91,48.94,25331.0,36.4417,36.4491,36.4045,36.4268,25331.0
2017-12-04 14:30:00,48.95,49.03,48.91,49.02,23149.0,36.4343,36.4938,36.4045,36.4864,23149.0
2017-12-04 15:00:00,49.01,49.01,48.95,48.99,32965.0,36.4789,36.4789,36.4343,36.464,32965.0
2017-12-04 15:30:00,48.98,49.05,48.88,48.98,119182.0,36.4566,36.5087,36.3822,36.4566,119182.0
2017-12-05 09:30:00,48.91,48.99,48.62,48.74,22793.0,36.4045,36.464,36.1886,36.2779,22793.0
2017-12-05 10:00:00,48.75,49.01,48.71,48.9,27283.0,36.2854,36.4789,36.2556,36.397,27283.0
2017-12-05 10:30:00,48.88,48.88,48.6,48.67,29621.0,36.3822,36.3822,36.1737,36.2258,29621.0
2017-12-05 11:00:00,48.68,48.71,48.6,48.68,26529.0,36.2333,36.2556,36.1737,36.2333,26529.0
2017-12-05 11:30:00,48.69,48.69,48.61,48.63,22926.0,36.2407,36.2407,36.1812,36.1961,22926.0
2017-12-05 12:00:00,48.62,48.69,48.61,48.65,26399.0,36.1886,36.2407,36.1812,36.211,26399.0
2017-12-05 12:30:00,48.66,48.68,48.62,48.68,14996.0,36.2184,36.2333,36.1886,36.2333,14996.0
2017-12-05 13:00:00,48.68,48.75,48.67,48.69,14517.0,36.2333,36.2854,36.2258,36.2407,14517.0
2017-12-05 13:30:00,48.69,48.69,48.63,48.68,12852.0,36.2407,36.2407,36.1961,36.2333,12852.0
2017-12-05 14:00:00,48.67,48.7,48.64,48.67,16518.0,36.2258,36.2482,36.2035,36.2258,16518.0
2017-12-05 14:30:00,48.66,48.72,48.64,48.65,22446.0,36.2184,36.2631,36.2035,36.211,22446.0
2017-12-05 15:00:00,48.65,48.76,48.64,48.72,72551.0,36.211,36.2928,36.2035,36.2631,72551.0
2017-12-05 15:30:00,48.72,48.87,48.69,48.82,154788.0,36.2631,36.3747,36.2407,36.3375,154788.0
2017-12-06 09:30:00,48.92,49.34,48.87,49.22,50724.0,36.4119,36.7245,36.3747,36.6352,50724.0
2017-12-06 10:00:00,49.23,49.23,48.99,49.08,52781.0,36.6427,36.6427,36.464,36.531,52781.0
2017-12-06 10:30:00,49.08,49.14,49.05,49.13,33226.0,36.531,36.5757,36.5087,36.5682,33226.0
2017-12-06 11:00:00,49.13,49.16,49.08,49.14,39958.0,36.5682,36.5906,36.531,36.5757,39958.0
2017-12-06 11:30:00,49.13,49.14,49.0,49.07,54653.0,36.5682,36.5757,36.4715,36.5236,54653.0
2017-12-06 12:00:00,49.08,49.11,49.0,49.09,46430.0,36.531,36.5533,36.4715,36.5385,46430.0
2017-12-06 12:30:00,49.08,49.2,49.08,49.2,34885.0,36.531,36.6203,36.531,36.6203,34885.0
2017-12-06 13:00:00,49.2,49.21,49.09,49.16,58335.0,36.6203,36.6278,36.5385,36.5906,58335.0
2017-12-06 13:30:00,49.15,49.22,49.12,49.18,35522.0,36.5831,36.6352,36.5608,36.6054,35522.0
2017-12-06 14:00:00,49.18,49.3,49.12,49.2,61311.0,36.6054,36.6948,36.5608,36.6203,61311.0
2017-12-06 14:30:00,49.19,49.34,49.18,49.3,41240.0,36.6129,36.7245,36.6054,36.6948,41240.0
2017-12-06 15:00:00,49.3,49.36,49.16,49.36,76402.0,36.6948,36.7394,36.5906,36.7394,76402.0
2017-12-06 15:30:00,49.36,49.42,49.18,49.24,162139.0,36.7394,36.7841,36.6054,36.6501,162139.0
2017-12-07 09:30:00,49.31,49.57,48.98,49.53,39608.0,36.7022,36.8957,36.4566,36.866,39608.0
2017-12-07 10:00:00,49.54,49.65,49.36,49.51,65042.0,36.8734,36.9553,36.7394,36.8511,65042.0
2017-12-07 10:30:00,49.5,49.61,49.35,49.48,46940.0,36.8436,36.9255,36.732,36.8287,46940.0
2017-12-07 11:00:00,49.48,49.49,49.33,49.47,51778.0,36.8287,36.8362,36.7171,36.8213,51778.0
2017-12-07 11:30:00,49.47,49.48,49.38,49.38,25748.0,36.8213,36.8287,36.7543,36.7543,25748.0
2017-12-07 12:00:00,49.37,49.47,49.37,49.43,52885.0,36.7469,36.8213,36.7469,36.7915,52885.0
2017-12-07 12:30:00,49.4,49.6,49.4,49.56,35872.0,36.7692,36.9181,36.7692,36.8883,35872.0
2017-12-07 13:00:00,49.54,49.65,49.52,49.63,23446.0,36.8734,36.9553,36.8585,36.9404,23446.0
2017-12-07 13:30:00,49.64,49.77,49.59,49.75,65606.0,36.9478,37.0446,36.9106,37.0297,65606.0
2017-12-07 14:00:00,49.75,49.76,49.48,49.54,54868.0,37.0297,37.0371,36.8287,36.8734,54868.0
2017-12-07 14:30:00,49.54,49.54,49.4,49.48,57769.0,36.8734,36.8734,36.7692,36.8287,57769.0
2017-12-07 15:00:00,49.49,49.61,49.47,49.57,61808.0,36.8362,36.9255,36.8213,36.8957,61808.0
2017-12-07 15:30:00,49.56,49.75,49.44,49.66,335468.0,36.8883,37.0297,36.799,36.9627,335468.0
2017-12-08 09:30:00,49.56,49.75,49.3,49.72,48188.0,36.8883,37.0297,36.6948,37.0074,48188.0
2017-12-08 10:00:00,49.69,49.73,49.48,49.53,36006.0,36.985,37.0148,36.8287,36.866,36006.0
2017-12-08 10:30:00,49.54,49.57,49.39,49.42,21145.0,36.8734,36.8957,36.7618,36.7841,21145.0
2017-12-08 11:00:00,49.41,49.41,49.28,49.33,21826.0,36.7766,36.7766,36.6799,36.7171,21826.0
2017-12-08 11:30:00,49.33,49.42,49.32,49.36,24650.0,36.7171,36.7841,36.7097,36.7394,24650.0
2017-12-08 12:00:00,49.36,49.51,49.33,49.45,19742.0,36.7394,36.8511,36.7171,36.8064,19742.0
2017-12-08 12:30:00,49.46,49.54,49.43,49.48,15894.0,36.8139,36.8734,36.7915,36.8287,15894.0
2017-12-08 13:00:00,49.46,49.61,49.46,49.57,26608.0,36.8139,36.9255,36.8139,36.8957,26608.0
2017-12-08 13:30:00,49.57,49.6,49.51,49.54,42153.0,36.8957,36.9181,36.8511,36.8734,42153.0
2017-12-08 14:00:00,49.56,49.6,49.51,49.54,28006.0,36.8883,36.9181,36.8511,36.8734,28006.0
2017-12-08 14:30:00,49.53,49.59,49.48,49.51,36717.0,36.866,36.9106,36.8287,36.8511,36717.0
2017-12-08 15:00:00,49.49,49.55,49.44,49.54,46207.0,36.8362,36.8808,36.799,36.8734,46207.0
2017-12-08 15:30:00,49.54,49.64,49.53,49.61,121716.0,36.8734,36.9478,36.866,36.9255,121716.0
2017-12-11 09:30:00,49.62,49.62,49.08,49.17,27828.0,36.9329,36.9329,36.531,36.598,27828.0
2017-12-11 10:00:00,49.18,49.31,49.16,49.22,17519.0,36.6054,36.7022,36.5906,36.6352,17519.0
2017-12-11 10:30:00,49.23,49.25,49.16,49.21,20115.0,36.6427,36.6575,36.5906,36.6278,20115.0
2017-12-11 11:00:00,49.2,49.27,49.08,49.11,19399.0,36.6203,36.6724,36.531,36.5533,19399.0
2017-12-11 11:30:00,49.13,49.16,49.07,49.13,14681.0,36.5682,36.5906,36.5236,36.5682,14681.0
2017-12-11 12:00:00,49.13,49.16,49.01,49.02,13241.0,36.5682,36.5906,36.4789,36.4864,13241.0
2017-12-11 12:30:00,49.02,49.03,48.95,48.95,14627.0,36.4864,36.4938,36.4343,36.4343,14627.0
2017-12-11 13:00:00,48.95,48.98,48.88,48.94,15556.0,36.4343,36.4566,36.3822,36.4268,15556.0
2017-12-11 13:30:00,48.94,48.96,48.84,48.87,33832.0,36.4268,36.4417,36.3524,36.3747,33832.0
2017-12-11 14:00:00,48.86,48.9,48.8,48.87,43006.0,36.3673,36.397,36.3226,36.3747,43006.0
2017-12-11 14:30:00,48.87,49.04,48.86,49.02,58375.0,36.3747,36.5012,36.3673,36.4864,58375.0
2017-12-11 15:00:00,49.03,49.21,49.01,49.21,34435.0,36.4938,36.6278,36.4789,36.6278,34435.0
2017-12-11 15:30:00,49.2,49.4,49.17,49.4,123950.0,36.6203,36.7692,36.598,36.7692,123950.0
2017-12-12 09:30:00,49.32,49.32,49.05,49.18,30413.0,36.7097,36.7097,36.5087,36.6054,30413.0
2017-12-12 10:00:00,49.18,49.3,49.1,49.14,84272.0,36.6054,36.6948,36.5459,36.5757,84272.0
2017-12-12 10:30:00,49.14,49.19,48.99,49.0,20160.0,36.5757,36.6129,36.464,36.4715,20160.0
2017-12-12 11:00:00,49.01,49.02,48.76,48.78,26062.0,36.4789,36.4864,36.2928,36.3077,26062.0
2017-12-12 11:30:00,48.79,48.8,48.7,48.77,22290.0,36.3152,36.3226,36.2482,36.3003,22290.0
2017-12-12 12:00:00,48.76,48.79,48.58,48.62,28846.0,36.2928,36.3152,36.1589,36.1886,28846.0
2017-12-12 12:30:00,48.63,48.69,48.55,48.63,31439.0,36.1961,36.2407,36.1365,36.1961,31439.0
2017-12-12 13:00:00,48.64,48.64,48.49,48.49,21345.0,36.2035,36.2035,36.0919,36.0919,21345.0
2017-12-12 13:30:00,48.5,48.62,48.46,48.61,143486.0,36.0993,36.1886,36.0695,36.1812,143486.0
2017-12-12 14:00:00,48.62,48.64,48.55,48.59,47317.0,36.1886,36.2035,36.1365,36.1663,47317.0
2017-12-12 14:30:00,48.61,48.62,48.43,48.47,32335.0,36.1812,36.1886,36.0472,36.077,32335.0
2017-12-12 15:00:00,48.47,48.49,48.34,48.34,33787.0,36.077,36.0919,35.9802,35.9802,33787.0
2017-12-12 15:30:00,48.35,48.39,48.22,48.31,134640.0,35.9877,36.0174,35.8909,35.9579,134640.0
2017-12-13 09:30:00,48.16,48.53,48.16,48.33,29197.0,35.8462,36.1216,35.8462,35.9728,29197.0
2017-12-13 10:00:00,48.33,48.42,48.27,48.27,20367.0,35.9728,36.0398,35.9281,35.9281,20367.0
2017-12-13 10:30:00,48.29,48.37,48.26,48.31,47721.0,35.943,36.0026,35.9207,35.9579,47721.0
2017-12-13 11:00:00,48.32,48.36,48.12,48.21,41760.0,35.9653,35.9951,35.8165,35.8835,41760.0
2017-12-13 11:30:00,48.22,48.24,48.18,48.2,16295.0,35.8909,35.9058,35.8611,35.876,16295.0
2017-12-13 12:00:00,48.2,48.2,48.07,48.15,22911.0,35.876,35.876,35.7793,35.8388,22911.0
2017-12-13 12:30:00,48.14,48.23,48.13,48.22,18013.0,35.8314,35.8983,35.8239,35.8909,18013.0
2017-12-13 13:00:00,48.23,48.27,48.18,48.22,19345.0,35.8983,35.9281,35.8611,35.8909,19345.0
2017-12-13 13:30:00,48.22,48.22,48.14,48.15,29642.0,35.8909,35.8909,35.8314,35.8388,29642.0
2017-12-13 14:00:00,48.14,48.34,48.13,48.24,35220.0,35.8314,35.9802,35.8239,35.9058,35220.0
2017-12-13 14:30:00,48.24,48.35,48.22,48.35,30669.0,35.9058,35.9877,35.8909,35.9877,30669.0
2017-12-13 15:00:00,48.34,48.34,48.15,48.16,45584.0,35.9802,35.9802,35.8388,35.8462,45584.0
2017-12-13 15:30:00,48.15,48.16,48.09,48.12,141341.0,35.8388,35.8462,35.7941,35.8165,141341.0
2017-12-14 09:30:00,47.95,48.0,47.44,47.81,44289.0,35.8785,35.9159,35.4969,35.7738,44289.0
2017-12-14 10:00:00,47.8,47.88,47.67,47.81,46149.0,35.7663,35.8262,35.669,35.7738,46149.0
2017-12-14 10:30:00,47.79,47.98,47.75,47.98,29484.0,35.7588,35.901,35.7289,35.901,29484.0
2017-12-14 11:00:00,47.97,47.97,47.84,47.89,33450.0,35.8935,35.8935,35.7962,35.8336,33450.0
2017-12-14 11:30:00,47.89,47.96,47.86,47.93,36366.0,35.8336,35.886,35.8112,35.8636,36366.0
2017-12-14 12:00:00,47.93,47.95,47.88,47.93,23921.0,35.8636,35.8785,35.8262,35.8636,23921.0
2017-12-14 12:30:00,47.93,47.93,47.83,47.85,24030.0,35.8636,35.8636,35.7887,35.8037,24030.0
2017-12-14 13:00:00,47.85,47.86,47.72,47.73,25515.0,35.8037,35.8112,35.7064,35.7139,25515.0
2017-12-14 13:30:00,47.73,47.74,47.57,47.58,26198.0,35.7139,35.7214,35.5942,35.6017,26198.0
2017-12-14 14:00:00,47.58,47.6,47.51,47.51,38184.0,35.6017,35.6166,35.5493,35.5493,38184.0
2017-12-14 14:30:00,47.52,47.6,47.5,47.54,38763.0,35.5568,35.6166,35.5418,35.5718,38763.0
2017-12-14 15:00:00,47.55,47.57,47.38,47.4,60485.0,35.5792,35.5942,35.452,35.467,60485.0
2017-12-14 15:30:00,47.4,47.49,47.23,47.32,267883.0,35.467,35.5343,35.3398,35.4071,267883.0
2017-12-15 09:30:00,47.65,47.86,47.52,47.78,284893.0,35.6541,35.8112,35.5568,35.7513,284893.0
2017-12-15 10:00:00,47.79,48.06,47.78,47.96,33927.0,35.7588,35.9608,35.7513,35.886,33927.0
2017-12-15 10:30:00,47.97,48.05,47.94,48.0,24464.0,35.8935,35.9534,35.8711,35.9159,24464.0
2017-12-15 11:00:00,47.97,48.17,47.94,48.17,66727.0,35.8935,36.0431,35.8711,36.0431,66727.0
2017-12-15 11:30:00,48.19,48.29,48.12,48.16,22391.0,36.0581,36.1329,36.0057,36.0357,22391.0
2017-12-15 12:00:00,48.16,48.16,48.07,48.11,20240.0,36.0357,36.0357,35.9683,35.9983,20240.0
2017-12-15 12:30:00,48.11,48.15,47.94,48.0,20210.0,35.9983,36.0282,35.8711,35.9159,20210.0
2017-12-15 13:00:00,47.99,48.07,47.97,48.0,20930.0,35.9085,35.9683,35.8935,35.9159,20930.0
2017-12-15 13:30:00,48.01,48.36,48.01,48.34,243027.0,35.9234,36.1853,35.9234,36.1704,243027.0
2017-12-15 14:00:00,48.37,48.38,48.29,48.36,33045.0,36.1928,36.2003,36.1329,36.1853,33045.0
2017-12-15 14:30:00,48.36,48.4,48.17,48.2,40529.0,36.1853,36.2152,36.0431,36.0656,40529.0
2017-12-15 15:00:00,48.2,48.28,48.15,48.27,39163.0,36.0656,36.1255,36.0282,36.118,39163.0
2017-12-15 15:30:00,48.27,48.27,47.87,47.91,150190.0,36.118,36.118,35.8187,35.8486,150190.0
2017-12-18 09:30:00,47.96,48.17,47.82,47.88,116355.0,35.886,36.0431,35.7813,35.8262,116355.0
2017-12-18 10:00:00,47.89,47.91,47.53,47.54,19328.0,35.8336,35.8486,35.5643,35.5718,19328.0
2017-12-18 10:30:00,47.54,47.58,47.45,47.55,25461.0,35.5718,35.6017,35.5044,35.5792,25461.0
2017-12-18 11:00:00,47.55,47.55,47.21,47.24,46842.0,35.5792,35.5792,35.3248,35.3473,46842.0
2017-12-18 11:30:00,47.24,47.33,47.12,47.33,32294.0,35.3473,35.4146,35.2575,35.4146,32294.0
2017-12-18 12:00:00,47.36,47.38,47.19,47.21,21550.0,35.4371,35.452,35.3099,35.3248,21550.0
2017-12-18 12:30:00,47.2,47.24,47.2,47.23,18815.0,35.3173,35.3473,35.3173,35.3398,18815.0
2017-12-18 13:00:00,47.23,47.23,47.19,47.21,19817.0,35.3398,35.3398,35.3099,35.3248,19817.0
2017-12-18 13:30:00,47.22,47.22,47.15,47.17,23882.0,35.3323,35.3323,35.2799,35.2949,23882.0
2017-12-18 14:00:00,47.17,47.24,47.14,47.22,19938.0,35.2949,35.3473,35.2725,35.3323,19938.0
2017-12-18 14:30:00,47.23,47.24,47.21,47.23,28320.0,35.3398,35.3473,35.3248,35.3398,28320.0
2017-12-18 15:00:00,47.22,47.28,47.15,47.16,55233.0,35.3323,35.3772,35.2799,35.2874,55233.0
2017-12-18 15:30:00,47.16,47.27,47.15,47.24,180364.0,35.2874,35.3697,35.2799,35.3473,180364.0
2017-12-19 09:30:00,47.17,47.27,46.98,47.1,43275.0,35.2949,35.3697,35.1527,35.2425,43275.0
2017-12-19 10:00:00,47.13,47.13,46.89,46.9,24399.0,35.265,35.265,35.0854,35.0929,24399.0
2017-12-19 10:30:00,46.9,47.08,46.9,47.07,17395.0,35.0929,35.2276,35.0929,35.2201,17395.0
2017-12-19 11:00:00,47.07,47.17,46.91,46.93,30442.0,35.2201,35.2949,35.1004,35.1153,30442.0
2017-12-19 11:30:00,46.91,46.92,46.76,46.76,29351.0,35.1004,35.1078,34.9881,34.9881,29351.0
2017-12-19 12:00:00,46.77,46.78,46.67,46.71,38675.0,34.9956,35.0031,34.9208,34.9507,38675.0
2017-12-19 12:30:00,46.73,46.74,46.66,46.67,20235.0,34.9657,34.9732,34.9133,34.9208,20235.0
2017-12-19 13:00:00,46.66,46.75,46.62,46.74,24009.0,34.9133,34.9806,34.8834,34.9732,24009.0
2017-12-19 13:30:00,46.73,46.87,46.73,46.8,49969.0,34.9657,35.0704,34.9657,35.018,49969.0
2017-12-19 14:00:00,46.8,46.87,46.77,46.8,49968.0,35.018,35.0704,34.9956,35.018,49968.0
2017-12-19 14:30:00,46.8,46.87,46.75,46.81,61084.0,35.018,35.0704,34.9806,35.0255,61084.0
2017-12-19 15:00:00,46.81,46.82,46.74,46.79,53215.0,35.0255,35.033,34.9732,35.0106,53215.0
2017-12-19 15:30:00,46.79,46.81,46.69,46.78,189650.0,35.0106,35.0255,34.9357,35.0031,189650.0
2017-12-20 09:30:00,46.97,47.4,46.85,47.26,63986.0,35.1453,35.467,35.0555,35.3622,63986.0
2017-12-20 10:00:00,47.28,47.33,46.98,47.11,48730.0,35.3772,35.4146,35.1527,35.25,48730.0
2017-12-20 10:30:00,47.09,47.11,47.01,47.08,28102.0,35.235,35.25,35.1752,35.2276,28102.0
2017-12-20 11:00:00,47.08,47.1,46.93,46.97,52678.0,35.2276,35.2425,35.1153,35.1453,52678.0
2017-12-20 11:30:00,46.95,46.98,46.8,46.89,41477.0,35.1303,35.1527,35.018,35.0854,41477.0
2017-12-20 12:00:00,46.86,46.91,46.81,46.84,28069.0,35.0629,35.1004,35.0255,35.048,28069.0
2017-12-20 12:30:00,46.84,46.88,46.78,46.84,29495.0,35.048,35.0779,35.0031,35.048,29495.0
2017-12-20 13:00:00,46.84,46.94,46.84,46.94,21039.0,35.048,35.1228,35.048,35.1228,21039.0
2017-12-20 13:30:00,46.93,46.93,46.85,46.88,27879.0,35.1153,35.1153,35.0555,35.0779,27879.0
2017-12-20 14:00:00,46.88,46.97,46.84,46.94,45152.0,35.0779,35.1453,35.048,35.1228,45152.0
2017-12-20 14:30:00,46.95,47.0,46.92,46.94,56385.0,35.1303,35.1677,35.1078,35.1228,56385.0
2017-12-20 15:00:00,46.94,46.98,46.86,46.91,83269.0,35.1228,35.1527,35.0629,35.1004,83269.0
2017-12-20 15:30:00,46.91,46.96,46.87,46.89,213495.0,35.1004,35.1378,35.0704,35.0854,213495.0
2017-12-21 09:30:00,46.89,46.92,46.69,46.9,47086.0,35.0854,35.1078,34.9357,35.0929,47086.0
2017-12-21 10:00:00,46.87,47.01,46.87,46.98,28903.0,35.0704,35.1752,35.0704,35.1527,28903.0
2017-12-21 10:30:00,46.99,47.15,46.99,47.07,22666.0,35.1602,35.2799,35.1602,35.2201,22666.0
2017-12-21 11:00:00,47.09,47.09,46.93,46.93,22910.0,35.235,35.235,35.1153,35.1153,22910.0
2017-12-21 11:30:00,46.95,46.97,46.87,46.89,24538.0,35.1303,35.1453,35.0704,35.0854,24538.0
2017-12-21 12:00:00,46.88,46.89,46.75,46.86,72823.0,35.0779,35.0854,34.9806,35.0629,72823.0
2017-12-21 12:30:00,46.86,46.86,46.71,46.8,23139.0,35.0629,35.0629,34.9507,35.018,23139.0
2017-12-21 13:00:00,46.81,46.85,46.75,46.83,14725.0,35.0255,35.0555,34.9806,35.0405,14725.0
2017-12-21 13:30:00,46.83,46.84,46.72,46.84,29538.0,35.0405,35.048,34.9582,35.048,29538.0
2017-12-21 14:00:00,46.82,46.9,46.81,46.87,29784.0,35.033,35.0929,35.0255,35.0704,29784.0
2017-12-21 14:30:00,46.87,46.96,46.86,46.93,38938.0,35.0704,35.1378,35.0629,35.1153,38938.0
2017-12-21 15:00:00,46.93,46.97,46.8,46.91,47820.0,35.1153,35.1453,35.018,35.1004,47820.0
2017-12-21 15:30:00,46.91,46.91,46.76,46.8,160480.0,35.1004,35.1004,34.9881,35.018,160480.0
2017-12-22 09:30:00,46.92,47.12,46.82,47.12,20374.0,35.1078,35.2575,35.033,35.2575,20374.0
2017-12-22 10:00:00,47.14,47.16,46.95,46.97,21269.0,35.2725,35.2874,35.1303,35.1453,21269.0
2017-12-22 10:30:00,46.97,47.13,46.97,47.06,15594.0,35.1453,35.265,35.1453,35.2126,15594.0
2017-12-22 11:00:00,47.05,47.05,46.97,46.97,15022.0,35.2051,35.2051,35.1453,35.1453,15022.0
2017-12-22 11:30:00,46.97,47.01,46.92,47.01,22049.0,35.1453,35.1752,35.1078,35.1752,22049.0
2017-12-22 12:00:00,47.03,47.05,46.98,47.0,19538.0,35.1901,35.2051,35.1527,35.1677,19538.0
2017-12-22 12:30:00,47.0,47.04,46.95,46.97,14803.0,35.1677,35.1976,35.1303,35.1453,14803.0
2017-12-22 13:00:00,46.97,46.99,46.92,46.96,15981.0,35.1453,35.1602,35.1078,35.1378,15981.0
2017-12-22 13:30:00,46.96,47.03,46.94,47.01,13611.0,35.1378,35.1901,35.1228,35.1752,13611.0
2017-12-22 14:00:00,47.01,47.08,46.99,47.07,12614.0,35.1752,35.2276,35.1602,35.2201,12614.0
2017-12-22 14:30:00,47.08,47.1,47.05,47.06,16022.0,35.2276,35.2425,35.2051,35.2126,16022.0
2017-12-22 15:00:00,47.07,47.08,46.96,46.96,18832.0,35.2201,35.2276,35.1378,35.1378,18832.0
2017-12-22 15:30:00,46.96,47.02,46.95,47.0,91177.0,35.1378,35.1827,35.1303,35.1677,91177.0
2017-12-26 09:30:00,46.78,47.01,46.76,46.97,33022.0,35.0031,35.1752,34.9881,35.1453,33022.0
2017-12-26 10:00:00,46.94,46.99,46.79,46.85,24016.0,35.1228,35.1602,35.0106,35.0555,24016.0
2017-12-26 10:30:00,46.85,46.86,46.68,46.68,23299.0,35.0555,35.0629,34.9283,34.9283,23299.0
2017-12-26 11:00:00,46.69,46.74,46.61,46.66,19266.0,34.9357,34.9732,34.8759,34.9133,19266.0
2017-12-26 11:30:00,46.67,46.74,46.67,46.72,10861.0,34.9208,34.9732,34.9208,34.9582,10861.0
2017-12-26 12:00:00,46.72,46.74,46.66,46.69,25878.0,34.9582,34.9732,34.9133,34.9357,25878.0
2017-12-26 12:30:00,46.71,46.72,46.67,46.67,8255.0,34.9507,34.9582,34.9208,34.9208,8255.0
2017-12-26 13:00:00,46.68,46.7,46.63,46.66,11942.0,34.9283,34.9432,34.8908,34.9133,11942.0
2017-12-26 13:30:00,46.66,46.67,46.63,46.65,10810.0,34.9133,34.9208,34.8908,34.9058,10810.0
2017-12-26 14:00:00,46.65,46.65,46.58,46.61,11933.0,34.9058,34.9058,34.8534,34.8759,11933.0
2017-12-26 14:30:00,46.62,46.66,46.6,46.64,16768.0,34.8834,34.9133,34.8684,34.8983,16768.0
2017-12-26 15:00:00,46.64,46.66,46.58,46.59,20684.0,34.8983,34.9133,34.8534,34.8609,20684.0
2017-12-26 15:30:00,46.58,46.59,46.46,46.48,83783.0,34.8534,34.8609,34.7636,34.7786,83783.0
2017-12-27 09:30:00,46.48,46.69,46.43,46.61,24141.0,34.7786,34.9357,34.7412,34.8759,24141.0
2017-12-27 10:00:00,46.55,46.65,46.5,46.63,28533.0,34.831,34.9058,34.7936,34.8908,28533.0
2017-12-27 10:30:00,46.63,46.78,46.62,46.78,23969.0,34.8908,35.0031,34.8834,35.0031,23969.0
2017-12-27 11:00:00,46.78,46.88,46.74,46.8,17891.0,35.0031,35.0779,34.9732,35.018,17891.0
2017-12-27 11:30:00,46.8,46.84,46.75,46.82,17674.0,35.018,35.048,34.9806,35.033,17674.0
2017-12-27 12:00:00,46.85,46.85,46.77,46.78,12391.0,35.0555,35.0555,34.9956,35.0031,12391.0
2017-12-27 12:30:00,46.78,46.81,46.69,46.71,12676.0,35.0031,35.0255,34.9357,34.9507,12676.0
2017-12-27 13:00:00,46.71,46.73,46.62,46.63,15147.0,34.9507,34.9657,34.8834,34.8908,15147.0
2017-12-27 13:30:00,46.61,46.67,46.56,46.67,30000.0,34.8759,34.9208,34.8385,34.9208,30000.0
2017-12-27 14:00:00,46.66,46.67,46.56,46.58,20728.0,34.9133,34.9208,34.8385,34.8534,20728.0
2017-12-27 14:30:00,46.59,46.65,46.58,46.65,20058.0,34.8609,34.9058,34.8534,34.9058,20058.0
2017-12-27 15:00:00,46.65,46.66,46.52,46.55,43446.0,34.9058,34.9133,34.8085,34.831,43446.0
2017-12-27 15:30:00,46.56,46.62,46.54,46.58,95147.0,34.8385,34.8834,34.8235,34.8534,95147.0
2017-12-28 09:30:00,46.69,46.85,46.53,46.53,36607.0,34.9357,35.0555,34.816,34.816,36607.0
2017-12-28 10:00:00,46.54,46.73,46.46,46.72,59179.0,34.8235,34.9657,34.7636,34.9582,59179.0
2017-12-28 10:30:00,46.73,46.84,46.69,46.69,20545.0,34.9657,35.048,34.9357,34.9357,20545.0
2017-12-28 11:00:00,46.7,46.75,46.65,46.73,17594.0,34.9432,34.9806,34.9058,34.9657,17594.0
2017-12-28 11:30:00,46.73,46.83,46.73,46.82,16329.0,34.9657,35.0405,34.9657,35.033,16329.0
2017-12-28 12:00:00,46.81,46.82,46.77,46.8,14073.0,35.0255,35.033,34.9956,35.018,14073.0
2017-12-28 12:30:00,46.8,46.85,46.79,46.83,15282.0,35.018,35.0555,35.0106,35.0405,15282.0
2017-12-28 13:00:00,46.83,46.89,46.82,46.88,16566.0,35.0405,35.0854,35.033,35.0779,16566.0
2017-12-28 13:30:00,46.88,46.95,46.86,46.91,18180.0,35.0779,35.1303,35.0629,35.1004,18180.0
2017-12-28 14:00:00,46.92,46.95,46.89,46.93,15265.0,35.1078,35.1303,35.0854,35.1153,15265.0
2017-12-28 14:30:00,46.93,47.0,46.93,46.99,20829.0,35.1153,35.1677,35.1153,35.1602,20829.0
2017-12-28 15:00:00,47.01,47.02,46.96,47.01,45601.0,35.1752,35.1827,35.1378,35.1752,45601.0
2017-12-28 15:30:00,47.01,47.08,46.94,47.03,115404.0,35.1752,35.2276,35.1228,35.1901,115404.0
2017-12-29 09:30:00,47.03,47.13,46.8,46.8,27577.0,35.1901,35.265,35.018,35.018,27577.0
2017-12-29 10:00:00,46.8,46.87,46.66,46.87,36837.0,35.018,35.0704,34.9133,35.0704,36837.0
2017-12-29 10:30:00,46.87,46.94,46.77,46.89,32374.0,35.0704,35.1228,34.9956,35.0854,32374.0
2017-12-29 11:00:00,46.89,46.94,46.87,46.93,25619.0,35.0854,35.1228,35.0704,35.1153,25619.0
2017-12-29 11:30:00,46.94,47.02,46.92,47.02,24880.0,35.1228,35.1827,35.1078,35.1827,24880.0
2017-12-29 12:00:00,47.04,47.06,46.89,46.89,17539.0,35.1976,35.2126,35.0854,35.0854,17539.0
2017-12-29 12:30:00,46.89,46.89,46.84,46.87,31500.0,35.0854,35.0854,35.048,35.0704,31500.0
2017-12-29 13:00:00,46.87,46.91,46.84,46.9,16644.0,35.0704,35.1004,35.048,35.0929,16644.0
2017-12-29 13:30:00,46.9,46.97,46.88,46.97,16348.0,35.0929,35.1453,35.0779,35.1453,16348.0
2017-12-29 14:00:00,46.97,47.03,46.94,47.02,19413.0,35.1453,35.1901,35.1228,35.1827,19413.0
2017-12-29 14:30:00,47.02,47.03,46.98,47.0,22693.0,35.1827,35.1901,35.1527,35.1677,22693.0
2017-12-29 15:00:00,47.0,47.1,46.98,47.08,36348.0,35.1677,35.2425,35.1527,35.2276,36348.0
2017-12-29 15:30:00,47.09,47.11,46.95,46.97,185305.0,35.235,35.25,35.1303,35.1453,185305.0
2018-01-02 09:30:00,47.05,47.16,46.83,47.15,54250.0,35.2051,35.2874,35.0405,35.2799,54250.0
2018-01-02 10:00:00,47.17,47.49,47.16,47.46,54872.0,35.2949,35.5343,35.2874,35.5119,54872.0
2018-01-02 10:30:00,47.46,47.48,47.38,47.42,27124.0,35.5119,35.5269,35.452,35.482,27124.0
2018-01-02 11:00:00,47.41,47.45,47.35,47.43,32010.0,35.4745,35.5044,35.4296,35.4894,32010.0
2018-01-02 11:30:00,47.43,47.53,47.36,47.52,53478.0,35.4894,35.5643,35.4371,35.5568,53478.0
2018-01-02 12:00:00,47.53,47.65,47.53,47.6,41611.0,35.5643,35.6541,35.5643,35.6166,41611.0
2018-01-02 12:30:00,47.6,47.7,47.59,47.63,77759.0,35.6166,35.6915,35.6092,35.6391,77759.0
2018-01-02 13:00:00,47.63,47.7,47.58,47.63,33367.0,35.6391,35.6915,35.6017,35.6391,33367.0
2018-01-02 13:30:00,47.62,47.7,47.61,47.64,38074.0,35.6316,35.6915,35.6241,35.6466,38074.0
2018-01-02 14:00:00,47.63,47.67,47.58,47.58,55629.0,35.6391,35.669,35.6017,35.6017,55629.0
2018-01-02 14:30:00,47.59,47.61,47.51,47.59,49945.0,35.6092,35.6241,35.5493,35.6092,49945.0
2018-01-02 15:00:00,47.6,47.67,47.58,47.63,77639.0,35.6166,35.669,35.6017,35.6391,77639.0
2018-01-02 15:30:00,47.62,47.63,47.47,47.51,240528.0,35.6316,35.6391,35.5194,35.5493,240528.0
2018-01-03 09:30:00,47.48,47.55,47.27,47.44,55622.0,35.5269,35.5792,35.3697,35.4969,55622.0
2018-01-03 10:00:00,47.45,47.64,47.44,47.57,57152.0,35.5044,35.6466,35.4969,35.5942,57152.0
2018-01-03 10:30:00,47.58,47.69,47.44,47.44,33356.0,35.6017,35.684,35.4969,35.4969,33356.0
2018-01-03 11:00:00,47.44,47.5,47.37,47.42,25514.0,35.4969,35.5418,35.4445,35.482,25514.0
2018-01-03 11:30:00,47.44,47.49,47.38,47.45,37843.0,35.4969,35.5343,35.452,35.5044,37843.0
2018-01-03 12:00:00,47.45,47.46,47.38,47.4,47784.0,35.5044,35.5119,35.452,35.467,47784.0
2018-01-03 12:30:00,47.41,47.41,47.33,47.4,28984.0,35.4745,35.4745,35.4146,35.467,28984.0
2018-01-03 13:00:00,47.41,47.44,47.28,47.29,25326.0,35.4745,35.4969,35.3772,35.3847,25326.0
2018-01-03 13:30:00,47.29,47.47,47.26,47.46,40326.0,35.3847,35.5194,35.3622,35.5119,40326.0
2018-01-03 14:00:00,47.46,47.46,47.31,47.32,38460.0,35.5119,35.5119,35.3997,35.4071,38460.0
2018-01-03 14:30:00,47.32,47.48,47.32,47.45,54798.0,35.4071,35.5269,35.4071,35.5044,54798.0
2018-01-03 15:00:00,47.45,47.53,47.42,47.43,62601.0,35.5044,35.5643,35.482,35.4894,62601.0
2018-01-03 15:30:00,47.44,47.51,47.37,47.37,166203.0,35.4969,35.5493,35.4445,35.4445,166203.0
2018-01-04 09:30:00,47.56,47.79,47.42,47.75,33250.0,35.5867,35.7588,35.482,35.7289,33250.0
2018-01-04 10:00:00,47.77,47.95,47.74,47.94,27553.0,35.7438,35.8785,35.7214,35.8711,27553.0
2018-01-04 10:30:00,47.94,47.98,47.94,47.98,20147.0,35.8711,35.901,35.8711,35.901,20147.0
2018-01-04 11:00:00,47.97,48.04,47.95,47.99,45500.0,35.8935,35.9459,35.8785,35.9085,45500.0
2018-01-04 11:30:00,47.99,48.04,47.96,48.04,27435.0,35.9085,35.9459,35.886,35.9459,27435.0
2018-01-04 12:00:00,48.03,48.03,47.87,47.89,29028.0,35.9384,35.9384,35.8187,35.8336,29028.0
2018-01-04 12:30:00,47.9,47.94,47.85,47.92,52194.0,35.8411,35.8711,35.8037,35.8561,52194.0
2018-01-04 13:00:00,47.93,47.94,47.88,47.88,16694.0,35.8636,35.8711,35.8262,35.8262,16694.0
2018-01-04 13:30:00,47.88,47.92,47.88,47.88,17303.0,35.8262,35.8561,35.8262,35.8262,17303.0
2018-01-04 14:00:00,47.88,47.9,47.85,47.86,20367.0,35.8262,35.8411,35.8037,35.8112,20367.0
2018-01-04 14:30:00,47.87,47.88,47.75,47.78,34503.0,35.8187,35.8262,35.7289,35.7513,34503.0
2018-01-04 15:00:00,47.78,47.79,47.61,47.62,48704.0,35.7513,35.7588,35.6241,35.6316,48704.0
2018-01-04 15:30:00,47.62,47.68,47.58,47.61,135201.0,35.6316,35.6765,35.6017,35.6241,135201.0
2018-01-05 09:30:00,47.76,47.76,47.47,47.69,37698.0,35.7364,35.7364,35.5194,35.684,37698.0
2018-01-05 10:00:00,47.67,47.69,47.41,47.41,35191.0,35.669,35.684,35.4745,35.4745,35191.0
2018-01-05 10:30:00,47.41,47.44,47.23,47.27,25054.0,35.4745,35.4969,35.3398,35.3697,25054.0
2018-01-05 11:00:00,47.27,47.42,47.25,47.4,50316.0,35.3697,35.482,35.3548,35.467,50316.0
2018-01-05 11:30:00,47.4,47.42,47.07,47.22,44486.0,35.467,35.482,35.2201,35.3323,44486.0
2018-01-05 12:00:00,47.23,47.4,47.23,47.38,22622.0,35.3398,35.467,35.3398,35.452,22622.0
2018-01-05 12:30:00,47.37,47.44,47.36,47.44,18522.0,35.4445,35.4969,35.4371,35.4969,18522.0
2018-01-05 13:00:00,47.44,47.51,47.42,47.5,20389.0,35.4969,35.5493,35.482,35.5418,20389.0
2018-01-05 13:30:00,47.5,47.5,47.43,47.5,26393.0,35.5418,35.5418,35.4894,35.5418,26393.0
2018-01-05 14:00:00,47.49,47.51,47.45,47.51,37863.0,35.5343,35.5493,35.5044,35.5493,37863.0
2018-01-05 14:30:00,47.5,47.53,47.49,47.53,26609.0,35.5418,35.5643,35.5343,35.5643,26609.0
2018-01-05 15:00:00,47.53,47.6,47.51,47.59,34143.0,35.5643,35.6166,35.5493,35.6092,34143.0
2018-01-05 15:30:00,47.58,47.59,47.49,47.54,108032.0,35.6017,35.6092,35.5343,35.5718,108032.0
2018-01-08 09:30:00,47.64,47.71,47.48,47.69,19268.0,35.6466,35.699,35.5269,35.684,19268.0
2018-01-08 10:00:00,47.71,47.71,47.45,47.51,15928.0,35.699,35.699,35.5044,35.5493,15928.0
2018-01-08 10:30:00,47.54,47.58,47.5,47.53,11855.0,35.5718,35.6017,35.5418,35.5643,11855.0
2018-01-08 11:00:00,47.53,47.58,47.52,47.55,18674.0,35.5643,35.6017,35.5568,35.5792,18674.0
2018-01-08 11:30:00,47.54,47.59,47.52,47.56,14190.0,35.5718,35.6092,35.5568,35.5867,14190.0
2018-01-08 12:00:00,47.57,47.67,47.56,47.65,15480.0,35.5942,35.669,35.5867,35.6541,15480.0
2018-01-08 12:30:00,47.65,47.68,47.63,47.68,12511.0,35.6541,35.6765,35.6391,35.6765,12511.0
2018-01-08 13:00:00,47.67,47.82,47.65,47.81,30569.0,35.669,35.7813,35.6541,35.7738,30569.0
2018-01-08 13:30:00,47.81,47.89,47.8,47.83,14919.0,35.7738,35.8336,35.7663,35.7887,14919.0
2018-01-08 14:00:00,47.83,47.89,47.82,47.87,32816.0,35.7887,35.8336,35.7813,35.8187,32816.0
2018-01-08 14:30:00,47.87,47.88,47.8,47.87,25364.0,35.8187,35.8262,35.7663,35.8187,25364.0
2018-01-08 15:00:00,47.87,47.91,47.85,47.89,28984.0,35.8187,35.8486,35.8037,35.8336,28984.0
2018-01-08 15:30:00,47.89,47.96,47.87,47.93,144629.0,35.8336,35.886,35.8187,35.8636,144629.0
2018-01-09 09:30:00,47.89,47.96,47.77,47.81,47240.0,35.8336,35.886,35.7438,35.7738,47240.0
2018-01-09 10:00:00,47.8,47.81,47.67,47.81,39683.0,35.7663,35.7738,35.669,35.7738,39683.0
2018-01-09 10:30:00,47.82,47.87,47.74,47.79,23074.0,35.7813,35.8187,35.7214,35.7588,23074.0
2018-01-09 11:00:00,47.79,47.91,47.79,47.91,29709.0,35.7588,35.8486,35.7588,35.8486,29709.0
2018-01-09 11:30:00,47.91,47.91,47.77,47.82,23370.0,35.8486,35.8486,35.7438,35.7813,23370.0
2018-01-09 12:00:00,47.83,47.86,47.68,47.69,22388.0,35.7887,35.8112,35.6765,35.684,22388.0
2018-01-09 12:30:00,47.7,47.77,47.69,47.75,24136.0,35.6915,35.7438,35.684,35.7289,24136.0
2018-01-09 13:00:00,47.75,47.83,47.73,47.81,22579.0,35.7289,35.7887,35.7139,35.7738,22579.0
2018-01-09 13:30:00,47.82,47.84,47.76,47.81,23036.0,35.7813,35.7962,35.7364,35.7738,23036.0
2018-01-09 14:00:00,47.83,47.84,47.74,47.75,48319.0,35.7887,35.7962,35.7214,35.7289,48319.0
2018-01-09 14:30:00,47.74,47.81,47.73,47.79,36143.0,35.7214,35.7738,35.7139,35.7588,36143.0
2018-01-09 15:00:00,47.79,47.82,47.76,47.78,35778.0,35.7588,35.7813,35.7364,35.7513,35778.0
2018-01-09 15:30:00,47.78,47.89,47.77,47.79,169874.0,35.7513,35.8336,35.7438,35.7588,169874.0
2018-01-10 09:30:00,47.68,47.74,47.43,47.55,66653.0,35.6765,35.7214,35.4894,35.5792,66653.0
2018-01-10 10:00:00,47.55,47.7,47.52,47.62,20547.0,35.5792,35.6915,35.5568,35.6316,20547.0
2018-01-10 10:30:00,47.61,47.65,47.58,47.61,18306.0,35.6241,35.6541,35.6017,35.6241,18306.0
2018-01-10 11:00:00,47.61,47.61,47.38,47.38,22969.0,35.6241,35.6241,35.452,35.452,22969.0
2018-01-10 11:30:00,47.38,47.38,47.32,47.33,15881.0,35.452,35.452,35.4071,35.4146,15881.0
2018-01-10 12:00:00,47.32,47.41,47.25,47.41,16889.0,35.4071,35.4745,35.3548,35.4745,16889.0
2018-01-10 12:30:00,47.41,47.53,47.4,47.53,25152.0,35.4745,35.5643,35.467,35.5643,25152.0
2018-01-10 13:00:00,47.52,47.53,47.46,47.5,23282.0,35.5568,35.5643,35.5119,35.5418,23282.0
2018-01-10 13:30:00,47.5,47.52,47.46,47.47,39180.0,35.5418,35.5568,35.5119,35.5194,39180.0
2018-01-10 14:00:00,47.48,47.48,47.35,47.4,27399.0,35.5269,35.5269,35.4296,35.467,27399.0
2018-01-10 14:30:00,47.4,47.52,47.4,47.52,59044.0,35.467,35.5568,35.467,35.5568,59044.0
2018-01-10 15:00:00,47.53,47.54,47.41,47.49,47965.0,35.5643,35.5718,35.4745,35.5343,47965.0
2018-01-10 15:30:00,47.48,47.48,47.29,47.35,155335.0,35.5269,35.5269,35.3847,35.4296,155335.0
2018-01-11 09:30:00,47.3,47.59,47.11,47.46,82468.0,35.3922,35.6092,35.25,35.5119,82468.0
2018-01-11 10:00:00,47.44,47.51,47.21,47.29,70419.0,35.4969,35.5493,35.3248,35.3847,70419.0
2018-01-11 10:30:00,47.29,47.45,47.26,47.44,21956.0,35.3847,35.5044,35.3622,35.4969,21956.0
2018-01-11 11:00:00,47.45,47.63,47.44,47.58,26630.0,35.5044,35.6391,35.4969,35.6017,26630.0
2018-01-11 11:30:00,47.56,47.57,47.47,47.49,22872.0,35.5867,35.5942,35.5194,35.5343,22872.0
2018-01-11 12:00:00,47.51,47.58,47.51,47.55,25098.0,35.5493,35.6017,35.5493,35.5792,25098.0
2018-01-11 12:30:00,47.55,47.64,47.52,47.61,23964.0,35.5792,35.6466,35.5568,35.6241,23964.0
2018-01-11 13:00:00,47.6,47.64,47.59,47.64,19337.0,35.6166,35.6466,35.6092,35.6466,19337.0
2018-01-11 13:30:00,47.63,47.66,47.6,47.63,22666.0,35.6391,35.6615,35.6166,35.6391,22666.0
2018-01-11 14:00:00,47.63,47.69,47.61,47.68,25596.0,35.6391,35.684,35.6241,35.6765,25596.0
2018-01-11 14:30:00,47.66,47.76,47.66,47.73,64263.0,35.6615,35.7364,35.6615,35.7139,64263.0
2018-01-11 15:00:00,47.73,47.77,47.7,47.72,70174.0,35.7139,35.7438,35.6915,35.7064,70174.0
2018-01-11 15:30:00,47.71,47.71,47.55,47.6,119041.0,35.699,35.699,35.5792,35.6166,119041.0
2018-01-12 09:30:00,47.53,47.58,47.06,47.29,78247.0,35.5643,35.6017,35.2126,35.3847,78247.0
2018-01-12 10:00:00,47.29,47.39,47.2,47.39,21223.0,35.3847,35.4595,35.3173,35.4595,21223.0
2018-01-12 10:30:00,47.36,47.5,47.34,47.42,18832.0,35.4371,35.5418,35.4221,35.482,18832.0
2018-01-12 11:00:00,47.42,47.53,47.34,47.52,20956.0,35.482,35.5643,35.4221,35.5568,20956.0
2018-01-12 11:30:00,47.5,47.53,47.41,47.42,14227.0,35.5418,35.5643,35.4745,35.482,14227.0
2018-01-12 12:00:00,47.42,47.49,47.39,47.44,41760.0,35.482,35.5343,35.4595,35.4969,41760.0
2018-01-12 12:30:00,47.44,47.45,47.35,47.39,13488.0,35.4969,35.5044,35.4296,35.4595,13488.0
2018-01-12 13:00:00,47.38,47.39,47.31,47.32,14326.0,35.452,35.4595,35.3997,35.4071,14326.0
2018-01-12 13:30:00,47.33,47.39,47.32,47.39,17974.0,35.4146,35.4595,35.4071,35.4595,17974.0
2018-01-12 14:00:00,47.38,47.49,47.38,47.47,20565.0,35.452,35.5343,35.452,35.5194,20565.0
2018-01-12 14:30:00,47.47,47.47,47.4,47.42,26004.0,35.5194,35.5194,35.467,35.482,26004.0
2018-01-12 15:00:00,47.42,47.42,47.32,47.4,41263.0,35.482,35.482,35.4071,35.467,41263.0
2018-01-12 15:30:00,47.4,47.43,47.32,47.33,97510.0,35.467,35.4894,35.4071,35.4146,97510.0
2018-01-16 09:30:00,47.41,47.77,47.41,47.64,54339.0,35.4745,35.7438,35.4745,35.6466,54339.0
2018-01-16 10:00:00,47.63,47.65,47.28,47.34,40646.0,35.6391,35.6541,35.3772,35.4221,40646.0
2018-01-16 10:30:00,47.35,47.42,47.24,47.42,39634.0,35.4296,35.482,35.3473,35.482,39634.0
2018-01-16 11:00:00,47.41,47.5,47.25,47.5,58577.0,35.4745,35.5418,35.3548,35.5418,58577.0
2018-01-16 11:30:00,47.51,47.53,47.45,47.52,35607.0,35.5493,35.5643,35.5044,35.5568,35607.0
2018-01-16 12:00:00,47.52,47.55,47.37,47.39,23588.0,35.5568,35.5792,35.4445,35.4595,23588.0
2018-01-16 12:30:00,47.41,47.43,47.33,47.43,15784.0,35.4745,35.4894,35.4146,35.4894,15784.0
2018-01-16 13:00:00,47.44,47.46,47.36,47.45,20065.0,35.4969,35.5119,35.4371,35.5044,20065.0
2018-01-16 13:30:00,47.46,47.46,47.26,47.32,25356.0,35.5119,35.5119,35.3622,35.4071,25356.0
2018-01-16 14:00:00,47.33,47.35,47.19,47.24,29203.0,35.4146,35.4296,35.3099,35.3473,29203.0
2018-01-16 14:30:00,47.26,47.3,47.1,47.21,41147.0,35.3622,35.3922,35.2425,35.3248,41147.0
2018-01-16 15:00:00,47.21,47.27,47.08,47.13,65507.0,35.3248,35.3697,35.2276,35.265,65507.0
2018-01-16 15:30:00,47.12,47.14,46.94,46.95,239076.0,35.2575,35.2725,35.1228,35.1303,239076.0
2018-01-17 09:30:00,47.08,47.22,46.98,47.11,53260.0,35.2276,35.3323,35.1527,35.25,53260.0
2018-01-17 10:00:00,47.12,47.17,46.85,47.07,38374.0,35.2575,35.2949,35.0555,35.2201,38374.0
2018-01-17 10:30:00,47.06,47.19,47.02,47.14,30345.0,35.2126,35.3099,35.1827,35.2725,30345.0
2018-01-17 11:00:00,47.12,47.18,47.07,47.13,23877.0,35.2575,35.3024,35.2201,35.265,23877.0
2018-01-17 11:30:00,47.12,47.13,46.93,46.97,21873.0,35.2575,35.265,35.1153,35.1453,21873.0
2018-01-17 12:00:00,46.98,47.04,46.92,46.93,18083.0,35.1527,35.1976,35.1078,35.1153,18083.0
2018-01-17 12:30:00,46.94,46.99,46.92,46.96,24285.0,35.1228,35.1602,35.1078,35.1378,24285.0
2018-01-17 13:00:00,46.96,47.08,46.95,47.01,25970.0,35.1378,35.2276,35.1303,35.1752,25970.0
2018-01-17 13:30:00,47.01,47.1,47.0,47.1,22137.0,35.1752,35.2425,35.1677,35.2425,22137.0
2018-01-17 14:00:00,47.1,47.29,47.05,47.16,42334.0,35.2425,35.3847,35.2051,35.2874,42334.0
2018-01-17 14:30:00,47.17,47.18,47.12,47.15,30309.0,35.2949,35.3024,35.2575,35.2799,30309.0
2018-01-17 15:00:00,47.15,47.2,47.13,47.16,49654.0,35.2799,35.3173,35.265,35.2874,49654.0
2018-01-17 15:30:00,47.15,47.18,47.03,47.06,136300.0,35.2799,35.3024,35.1901,35.2126,136300.0
2018-01-18 09:30:00,46.93,47.27,46.86,47.13,63225.0,35.1153,35.3697,35.0629,35.265,63225.0
2018-01-18 10:00:00,47.12,47.13,46.6,46.66,26420.0,35.2575,35.265,34.8684,34.9133,26420.0
2018-01-18 10:30:00,46.66,46.71,46.44,46.53,20261.0,34.9133,34.9507,34.7487,34.816,20261.0
2018-01-18 11:00:00,46.52,46.6,46.45,46.45,20376.0,34.8085,34.8684,34.7562,34.7562,20376.0
2018-01-18 11:30:00,46.45,46.5,46.38,46.43,19344.0,34.7562,34.7936,34.7038,34.7412,19344.0
2018-01-18 12:00:00,46.44,46.46,46.38,46.4,23823.0,34.7487,34.7636,34.7038,34.7187,23823.0
2018-01-18 12:30:00,46.39,46.44,46.3,46.39,14426.0,34.7113,34.7487,34.6439,34.7113,14426.0
2018-01-18 13:00:00,46.4,46.46,46.4,46.45,15853.0,34.7187,34.7636,34.7187,34.7562,15853.0
2018-01-18 13:30:00,46.45,46.48,46.4,46.46,20302.0,34.7562,34.7786,34.7187,34.7636,20302.0
2018-01-18 14:00:00,46.46,46.46,46.34,46.36,55454.0,34.7636,34.7636,34.6739,34.6888,55454.0
2018-01-18 14:30:00,46.37,46.4,46.3,46.3,56728.0,34.6963,34.7187,34.6439,34.6439,56728.0
2018-01-18 15:00:00,46.3,46.35,46.21,46.22,76959.0,34.6439,34.6813,34.5766,34.5841,76959.0
2018-01-18 15:30:00,46.22,46.33,46.14,46.32,171543.0,34.5841,34.6664,34.5242,34.6589,171543.0
2018-01-19 09:30:00,46.31,46.39,45.58,45.63,94764.0,34.6514,34.7113,34.1052,34.1426,94764.0
2018-01-19 10:00:00,45.67,45.87,45.58,45.78,95042.0,34.1725,34.3222,34.1052,34.2548,95042.0
2018-01-19 10:30:00,45.78,46.0,45.78,45.86,45065.0,34.2548,34.4194,34.2548,34.3147,45065.0
2018-01-19 11:00:00,45.86,45.95,45.84,45.87,23819.0,34.3147,34.382,34.2997,34.3222,23819.0
2018-01-19 11:30:00,45.88,45.92,45.81,45.89,21153.0,34.3297,34.3596,34.2773,34.3371,21153.0
2018-01-19 12:00:00,45.9,45.93,45.81,45.83,17877.0,34.3446,34.3671,34.2773,34.2922,17877.0
2018-01-19 12:30:00,45.84,45.85,45.78,45.79,15333.0,34.2997,34.3072,34.2548,34.2623,15333.0
2018-01-19 13:00:00,45.79,45.83,45.71,45.73,22645.0,34.2623,34.2922,34.2025,34.2174,22645.0
2018-01-19 13:30:00,45.73,45.79,45.7,45.75,24007.0,34.2174,34.2623,34.195,34.2324,24007.0
2018-01-19 14:00:00,45.74,45.8,45.7,45.72,31455.0,34.2249,34.2698,34.195,34.2099,31455.0
2018-01-19 14:30:00,45.71,45.76,45.65,45.66,29686.0,34.2025,34.2399,34.1576,34.165,29686.0
2018-01-19 15:00:00,45.66,45.7,45.61,45.69,43388.0,34.165,34.195,34.1276,34.1875,43388.0
2018-01-19 15:30:00,45.7,45.75,45.69,45.74,187347.0,34.195,34.2324,34.1875,34.2249,187347.0
2018-01-22 09:30:00,45.91,46.11,45.86,46.03,51646.0,34.3521,34.5018,34.3147,34.4419,51646.0
2018-01-22 10:00:00,46.01,46.49,45.99,46.34,45925.0,34.4269,34.7861,34.412,34.6739,45925.0
2018-01-22 10:30:00,46.35,46.46,46.28,46.39,28324.0,34.6813,34.7636,34.629,34.7113,28324.0
2018-01-22 11:00:00,46.4,46.45,46.32,46.38,23885.0,34.7187,34.7562,34.6589,34.7038,23885.0
2018-01-22 11:30:00,46.39,46.5,46.36,46.49,28981.0,34.7113,34.7936,34.6888,34.7861,28981.0
2018-01-22 12:00:00,46.5,46.51,46.33,46.35,20259.0,34.7936,34.8011,34.6664,34.6813,20259.0
2018-01-22 12:30:00,46.33,46.38,46.32,46.32,26772.0,34.6664,34.7038,34.6589,34.6589,26772.0
2018-01-22 13:00:00,46.32,46.35,46.29,46.31,22406.0,34.6589,34.6813,34.6364,34.6514,22406.0
2018-01-22 13:30:00,46.31,46.31,46.23,46.24,34687.0,34.6514,34.6514,34.5915,34.599,34687.0
2018-01-22 14:00:00,46.25,46.27,46.13,46.15,39811.0,34.6065,34.6215,34.5167,34.5317,39811.0
2018-01-22 14:30:00,46.16,46.28,46.16,46.24,41230.0,34.5392,34.629,34.5392,34.599,41230.0
2018-01-22 15:00:00,46.24,46.26,46.11,46.11,40182.0,34.599,34.614,34.5018,34.5018,40182.0
2018-01-22 15:30:00,46.12,46.19,46.07,46.17,143734.0,34.5092,34.5616,34.4718,34.5467,143734.0
2018-01-23 09:30:00,46.27,46.5,46.16,46.5,28984.0,34.6215,34.7936,34.5392,34.7936,28984.0
2018-01-23 10:00:00,46.57,46.71,46.52,46.71,16008.0,34.846,34.9507,34.8085,34.9507,16008.0
2018-01-23 10:30:00,46.74,46.74,46.6,46.69,20311.0,34.9732,34.9732,34.8684,34.9357,20311.0
2018-01-23 11:00:00,46.69,46.78,46.62,46.69,28891.0,34.9357,35.0031,34.8834,34.9357,28891.0
2018-01-23 11:30:00,46.72,46.76,46.69,46.73,15581.0,34.9582,34.9881,34.9357,34.9657,15581.0
2018-01-23 12:00:00,46.75,46.76,46.67,46.67,13061.0,34.9806,34.9881,34.9208,34.9208,13061.0
2018-01-23 12:30:00,46.7,46.7,46.66,46.69,16367.0,34.9432,34.9432,34.9133,34.9357,16367.0
2018-01-23 13:00:00,46.71,46.77,46.67,46.77,15724.0,34.9507,34.9956,34.9208,34.9956,15724.0
2018-01-23 13:30:00,46.77,46.79,46.66,46.73,15574.0,34.9956,35.0106,34.9133,34.9657,15574.0
2018-01-23 14:00:00,46.74,46.76,46.67,46.71,13128.0,34.9732,34.9881,34.9208,34.9507,13128.0
2018-01-23 14:30:00,46.7,46.8,46.68,46.78,22590.0,34.9432,35.018,34.9283,35.0031,22590.0
2018-01-23 15:00:00,46.79,46.79,46.57,46.57,31649.0,35.0106,35.0106,34.846,34.846,31649.0
2018-01-23 15:30:00,46.59,46.66,46.54,46.54,106393.0,34.8609,34.9133,34.8235,34.8235,106393.0
2018-01-24 09:30:00,46.59,46.73,46.41,46.73,20551.0,34.8609,34.9657,34.7262,34.9657,20551.0
2018-01-24 10:00:00,46.73,46.77,46.61,46.61,18547.0,34.9657,34.9956,34.8759,34.8759,18547.0
2018-01-24 10:30:00,46.59,46.77,46.58,46.75,27192.0,34.8609,34.9956,34.8534,34.9806,27192.0
2018-01-24 11:00:00,46.73,46.75,46.59,46.61,18618.0,34.9657,34.9806,34.8609,34.8759,18618.0
2018-01-24 11:30:00,46.59,46.66,46.55,46.56,70136.0,34.8609,34.9133,34.831,34.8385,70136.0
2018-01-24 12:00:00,46.57,46.64,46.5,46.63,43661.0,34.846,34.8983,34.7936,34.8908,43661.0
2018-01-24 12:30:00,46.62,46.66,46.58,46.66,17972.0,34.8834,34.9133,34.8534,34.9133,17972.0
2018-01-24 13:00:00,46.64,46.8,46.64,46.8,26519.0,34.8983,35.018,34.8983,35.018,26519.0
2018-01-24 13:30:00,46.79,46.8,46.69,46.76,15856.0,35.0106,35.018,34.9357,34.9881,15856.0
2018-01-24 14:00:00,46.75,46.75,46.59,46.63,19196.0,34.9806,34.9806,34.8609,34.8908,19196.0
2018-01-24 14:30:00,46.63,46.68,46.59,46.65,79631.0,34.8908,34.9283,34.8609,34.9058,79631.0
2018-01-24 15:00:00,46.65,46.68,46.59,46.68,40972.0,34.9058,34.9283,34.8609,34.9283,40972.0
2018-01-24 15:30:00,46.67,46.69,46.6,46.62,119328.0,34.9208,34.9357,34.8684,34.8834,119328.0
2018-01-25 09:30:00,46.84,46.91,46.65,46.79,24090.0,35.048,35.1004,34.9058,35.0106,24090.0
2018-01-25 10:00:00,46.8,46.98,46.7,46.98,26313.0,35.018,35.1527,34.9432,35.1527,26313.0
2018-01-25 10:30:00,46.96,47.02,46.9,46.92,23521.0,35.1378,35.1827,35.0929,35.1078,23521.0
2018-01-25 11:00:00,46.91,47.01,46.9,47.0,28998.0,35.1004,35.1752,35.0929,35.1677,28998.0
2018-01-25 11:30:00,47.0,47.13,47.0,47.03,27301.0,35.1677,35.265,35.1677,35.1901,27301.0
2018-01-25 12:00:00,47.02,47.12,47.0,47.05,23045.0,35.1827,35.2575,35.1677,35.2051,23045.0
2018-01-25 12:30:00,47.05,47.12,47.03,47.12,20606.0,35.2051,35.2575,35.1901,35.2575,20606.0
2018-01-25 13:00:00,47.12,47.15,47.07,47.08,21986.0,35.2575,35.2799,35.2201,35.2276,21986.0
2018-01-25 13:30:00,47.09,47.25,47.07,47.18,29335.0,35.235,35.3548,35.2201,35.3024,29335.0
2018-01-25 14:00:00,47.18,47.28,47.11,47.17,38049.0,35.3024,35.3772,35.25,35.2949,38049.0
2018-01-25 14:30:00,47.17,47.39,47.14,47.28,55194.0,35.2949,35.4595,35.2725,35.3772,55194.0
2018-01-25 15:00:00,47.29,47.47,47.28,47.43,65125.0,35.3847,35.5194,35.3772,35.4894,65125.0
2018-01-25 15:30:00,47.43,47.58,47.35,47.54,191700.0,35.4894,35.6017,35.4296,35.5718,191700.0
2018-01-26 09:30:00,47.51,47.53,47.02,47.12,42981.0,35.5493,35.5643,35.1827,35.2575,42981.0
2018-01-26 10:00:00,47.1,47.15,46.86,46.97,15953.0,35.2425,35.2799,35.0629,35.1453,15953.0
2018-01-26 10:30:00,46.98,47.08,46.89,46.94,18652.0,35.1527,35.2276,35.0854,35.1228,18652.0
2018-01-26 11:00:00,46.93,46.93,46.77,46.8,93787.0,35.1153,35.1153,34.9956,35.018,93787.0
2018-01-26 11:30:00,46.8,46.82,46.72,46.75,19324.0,35.018,35.033,34.9582,34.9806,19324.0
2018-01-26 12:00:00,46.74,46.77,46.7,46.77,15929.0,34.9732,34.9956,34.9432,34.9956,15929.0
2018-01-26 12:30:00,46.76,46.89,46.72,46.84,17948.0,34.9881,35.0854,34.9582,35.048,17948.0
2018-01-26 13:00:00,46.86,46.88,46.79,46.84,9284.0,35.0629,35.0779,35.0106,35.048,9284.0
2018-01-26 13:30:00,46.85,46.85,46.75,46.78,10836.0,35.0555,35.0555,34.9806,35.0031,10836.0
2018-01-26 14:00:00,46.77,46.82,46.76,46.79,11789.0,34.9956,35.033,34.9881,35.0106,11789.0
2018-01-26 14:30:00,46.8,46.8,46.75,46.75,16886.0,35.018,35.018,34.9806,34.9806,16886.0
2018-01-26 15:00:00,46.75,46.9,46.74,46.84,34410.0,34.9806,35.0929,34.9732,35.048,34410.0
2018-01-26 15:30:00,46.84,46.92,46.8,46.86,122930.0,35.048,35.1078,35.018,35.0629,122930.0
2018-01-29 09:30:00,46.86,46.86,46.48,46.65,26308.0,35.0629,35.0629,34.7786,34.9058,26308.0
2018-01-29 10:00:00,46.65,46.74,46.53,46.55,20533.0,34.9058,34.9732,34.816,34.831,20533.0
2018-01-29 10:30:00,46.54,46.65,46.52,46.6,39604.0,34.8235,34.9058,34.8085,34.8684,39604.0
2018-01-29 11:00:00,46.58,46.6,46.43,46.47,18274.0,34.8534,34.8684,34.7412,34.7711,18274.0
2018-01-29 11:30:00,46.5,46.57,46.44,46.44,29812.0,34.7936,34.846,34.7487,34.7487,29812.0
2018-01-29 12:00:00,46.44,46.54,46.44,46.52,14363.0,34.7487,34.8235,34.7487,34.8085,14363.0
2018-01-29 12:30:00,46.51,46.52,46.42,46.45,10244.0,34.8011,34.8085,34.7337,34.7562,10244.0
2018-01-29 13:00:00,46.45,46.46,46.35,46.37,22058.0,34.7562,34.7636,34.6813,34.6963,22058.0
2018-01-29 13:30:00,46.36,46.42,46.35,46.42,13788.0,34.6888,34.7337,34.6813,34.7337,13788.0
2018-01-29 14:00:00,46.42,46.51,46.42,46.51,16624.0,34.7337,34.8011,34.7337,34.8011,16624.0
2018-01-29 14:30:00,46.51,46.56,46.43,46.52,30626.0,34.8011,34.8385,34.7412,34.8085,30626.0
2018-01-29 15:00:00,46.53,46.56,46.4,46.42,80073.0,34.816,34.8385,34.7187,34.7337,80073.0
2018-01-29 15:30:00,46.43,46.47,46.31,46.31,113993.0,34.7412,34.7711,34.6514,34.6514,113993.0
2018-01-30 09:30:00,46.35,46.42,46.06,46.07,33227.0,34.6813,34.7337,34.4643,34.4718,33227.0
2018-01-30 10:00:00,46.06,46.19,45.92,45.92,31484.0,34.4643,34.5616,34.3596,34.3596,31484.0
2018-01-30 10:30:00,45.93,46.09,45.92,46.0,44542.0,34.3671,34.4868,34.3596,34.4194,44542.0
2018-01-30 11:00:00,45.97,46.01,45.88,45.91,31049.0,34.397,34.4269,34.3297,34.3521,31049.0
2018-01-30 11:30:00,45.91,45.99,45.82,45.82,45277.0,34.3521,34.412,34.2848,34.2848,45277.0
2018-01-30 12:00:00,45.82,45.82,45.75,45.75,24646.0,34.2848,34.2848,34.2324,34.2324,24646.0
2018-01-30 12:30:00,45.77,45.85,45.74,45.79,19941.0,34.2474,34.3072,34.2249,34.2623,19941.0
2018-01-30 13:00:00,45.78,45.82,45.73,45.74,26346.0,34.2548,34.2848,34.2174,34.2249,26346.0
2018-01-30 13:30:00,45.73,45.75,45.69,45.7,37311.0,34.2174,34.2324,34.1875,34.195,37311.0
2018-01-30 14:00:00,45.71,45.77,45.64,45.7,80835.0,34.2025,34.2474,34.1501,34.195,80835.0
2018-01-30 14:30:00,45.71,45.71,45.63,45.66,92109.0,34.2025,34.2025,34.1426,34.165,92109.0
2018-01-30 15:00:00,45.66,45.78,45.65,45.72,128190.0,34.165,34.2548,34.1576,34.2099,128190.0
2018-01-30 15:30:00,45.72,45.81,45.7,45.73,248386.0,34.2099,34.2773,34.195,34.2174,248386.0
2018-01-31 09:30:00,45.99,45.99,45.63,45.85,42264.0,34.412,34.412,34.1426,34.3072,42264.0
2018-01-31 10:00:00,45.84,45.84,45.68,45.83,54641.0,34.2997,34.2997,34.18,34.2922,54641.0
2018-01-31 10:30:00,45.82,45.84,45.7,45.76,33946.0,34.2848,34.2997,34.195,34.2399,33946.0
2018-01-31 11:00:00,45.76,45.76,45.63,45.72,33124.0,34.2399,34.2399,34.1426,34.2099,33124.0
2018-01-31 11:30:00,45.72,45.89,45.64,45.87,36025.0,34.2099,34.3371,34.1501,34.3222,36025.0
2018-01-31 12:00:00,45.87,45.87,45.71,45.72,23808.0,34.3222,34.3222,34.2025,34.2099,23808.0
2018-01-31 12:30:00,45.73,45.79,45.71,45.73,26091.0,34.2174,34.2623,34.2025,34.2174,26091.0
2018-01-31 13:00:00,45.76,45.82,45.72,45.73,49237.0,34.2399,34.2848,34.2099,34.2174,49237.0
2018-01-31 13:30:00,45.73,45.85,45.69,45.78,97737.0,34.2174,34.3072,34.1875,34.2548,97737.0
2018-01-31 14:00:00,45.78,45.93,45.64,45.71,57316.0,34.2548,34.3671,34.1501,34.2025,57316.0
2018-01-31 14:30:00,45.7,45.72,45.6,45.68,55999.0,34.195,34.2099,34.1201,34.18,55999.0
2018-01-31 15:00:00,45.68,45.7,45.61,45.66,110701.0,34.18,34.195,34.1276,34.165,110701.0
2018-01-31 15:30:00,45.66,45.86,45.62,45.77,363170.0,34.165,34.3147,34.1351,34.2474,363170.0
2018-02-01 09:30:00,47.38,47.83,46.95,47.19,105090.0,35.452,35.7887,35.1303,35.3099,105090.0
2018-02-01 10:00:00,47.21,47.25,46.86,46.94,61175.0,35.3248,35.3548,35.0629,35.1228,61175.0
2018-02-01 10:30:00,46.94,47.01,46.64,46.78,27300.0,35.1228,35.1752,34.8983,35.0031,27300.0
2018-02-01 11:00:00,46.82,47.12,46.81,46.94,45533.0,35.033,35.2575,35.0255,35.1228,45533.0
2018-02-01 11:30:00,46.96,47.14,46.92,47.07,110948.0,35.1378,35.2725,35.1078,35.2201,110948.0
2018-02-01 12:00:00,47.12,47.36,47.04,47.14,40591.0,35.2575,35.4371,35.1976,35.2725,40591.0
2018-02-01 12:30:00,47.16,47.17,46.85,46.88,25407.0,35.2874,35.2949,35.0555,35.0779,25407.0
2018-02-01 13:00:00,46.84,46.88,46.39,46.49,39059.0,35.048,35.0779,34.7113,34.7861,39059.0
2018-02-01 13:30:00,46.51,46.72,46.46,46.67,55509.0,34.8011,34.9582,34.7636,34.9208,55509.0
2018-02-01 14:00:00,46.68,46.68,46.33,46.35,58134.0,34.9283,34.9283,34.6664,34.6813,58134.0
2018-02-01 14:30:00,46.35,46.4,45.96,46.4,99912.0,34.6813,34.7187,34.3895,34.7187,99912.0
2018-02-01 15:00:00,46.39,46.39,46.14,46.15,127200.0,34.7113,34.7113,34.5242,34.5317,127200.0
2018-02-01 15:30:00,46.12,46.36,45.92,46.07,395719.0,34.5092,34.6888,34.3596,34.4718,395719.0
2018-02-02 09:30:00,46.02,46.14,45.77,45.87,45831.0,34.4344,34.5242,34.2474,34.3222,45831.0
2018-02-02 10:00:00,45.92,46.02,45.61,45.61,47229.0,34.3596,34.4344,34.1276,34.1276,47229.0
2018-02-02 10:30:00,45.67,45.8,45.65,45.8,41688.0,34.1725,34.2698,34.1576,34.2698,41688.0
2018-02-02 11:00:00,45.8,45.86,45.7,45.73,39385.0,34.2698,34.3147,34.195,34.2174,39385.0
2018-02-02 11:30:00,45.73,45.83,45.64,45.77,49198.0,34.2174,34.2922,34.1501,34.2474,49198.0
2018-02-02 12:00:00,45.78,45.98,45.78,45.96,31892.0,34.2548,34.4045,34.2548,34.3895,31892.0
2018-02-02 12:30:00,45.97,45.97,45.88,45.89,26324.0,34.397,34.397,34.3297,34.3371,26324.0
2018-02-02 13:00:00,45.89,45.93,45.77,45.89,27192.0,34.3371,34.3671,34.2474,34.3371,27192.0
2018-02-02 13:30:00,45.91,45.91,45.78,45.8,23393.0,34.3521,34.3521,34.2548,34.2698,23393.0
2018-02-02 14:00:00,45.8,45.81,45.64,45.7,47169.0,34.2698,34.2773,34.1501,34.195,47169.0
2018-02-02 14:30:00,45.7,45.81,45.69,45.81,51662.0,34.195,34.2773,34.1875,34.2773,51662.0
2018-02-02 15:00:00,45.8,45.83,45.76,45.79,46023.0,34.2698,34.2922,34.2399,34.2623,46023.0
2018-02-02 15:30:00,45.78,45.79,45.62,45.69,196636.0,34.2548,34.2623,34.1351,34.1875,196636.0
2018-02-05 09:30:00,45.57,46.0,45.5,45.91,47796.0,34.0977,34.4194,34.0453,34.3521,47796.0
2018-02-05 10:00:00,45.86,45.89,45.67,45.87,24537.0,34.3147,34.3371,34.1725,34.3222,24537.0
2018-02-05 10:30:00,45.87,45.92,45.78,45.81,35461.0,34.3222,34.3596,34.2548,34.2773,35461.0
2018-02-05 11:00:00,45.81,46.04,45.79,46.0,40296.0,34.2773,34.4494,34.2623,34.4194,40296.0
2018-02-05 11:30:00,45.99,46.0,45.78,45.78,37809.0,34.412,34.4194,34.2548,34.2548,37809.0
2018-02-05 12:00:00,45.8,45.82,45.6,45.63,26573.0,34.2698,34.2848,34.1201,34.1426,26573.0
2018-02-05 12:30:00,45.63,45.73,45.58,45.6,24138.0,34.1426,34.2174,34.1052,34.1201,24138.0
2018-02-05 13:00:00,45.6,45.6,45.4,45.44,21068.0,34.1201,34.1201,33.9705,34.0004,21068.0
2018-02-05 13:30:00,45.47,45.51,45.4,45.43,21360.0,34.0229,34.0528,33.9705,33.9929,21360.0
2018-02-05 14:00:00,45.45,45.59,45.43,45.43,30303.0,34.0079,34.1127,33.9929,33.9929,30303.0
2018-02-05 14:30:00,45.45,45.49,45.26,45.29,38598.0,34.0079,34.0378,33.8657,33.8882,38598.0
2018-02-05 15:00:00,45.25,45.26,44.76,45.19,96722.0,33.8583,33.8657,33.4916,33.8134,96722.0
2018-02-05 15:30:00,45.23,45.26,44.75,44.76,212580.0,33.8433,33.8657,33.4841,33.4916,212580.0
2018-02-06 09:30:00,44.34,44.34,43.22,44.14,114542.0,33.1774,33.1774,32.3393,33.0277,114542.0
2018-02-06 10:00:00,44.14,44.42,43.8,43.83,59739.0,33.0277,33.2372,32.7733,32.7957,59739.0
2018-02-06 10:30:00,43.83,43.93,43.45,43.78,88240.0,32.7957,32.8706,32.5114,32.7583,88240.0
2018-02-06 11:00:00,43.77,43.8,43.28,43.3,89316.0,32.7509,32.7733,32.3842,32.3992,89316.0
2018-02-06 11:30:00,43.29,43.47,43.18,43.45,73324.0,32.3917,32.5264,32.3094,32.5114,73324.0
2018-02-06 12:00:00,43.48,43.69,43.44,43.66,50519.0,32.5339,32.691,32.5039,32.6685,50519.0
2018-02-06 12:30:00,43.68,43.9,43.68,43.88,47506.0,32.6835,32.8481,32.6835,32.8332,47506.0
2018-02-06 13:00:00,43.94,43.94,43.77,43.79,48273.0,32.8781,32.8781,32.7509,32.7658,48273.0
2018-02-06 13:30:00,43.78,43.78,43.5,43.52,39494.0,32.7583,32.7583,32.5488,32.5638,39494.0
2018-02-06 14:00:00,43.51,43.52,43.38,43.45,33763.0,32.5563,32.5638,32.459,32.5114,33763.0
2018-02-06 14:30:00,43.43,43.92,43.38,43.9,62408.0,32.4964,32.8631,32.459,32.8481,62408.0
2018-02-06 15:00:00,43.88,44.15,43.88,44.09,82440.0,32.8332,33.0352,32.8332,32.9903,82440.0
2018-02-06 15:30:00,44.13,44.39,44.08,44.21,200423.0,33.0202,33.2148,32.9828,33.0801,200423.0
2018-02-07 09:30:00,44.17,44.91,43.74,44.2,49608.0,33.0502,33.6039,32.7284,33.0726,49608.0
2018-02-07 10:00:00,44.21,44.44,44.09,44.23,51489.0,33.0801,33.2522,32.9903,33.095,51489.0
2018-02-07 10:30:00,44.22,44.31,44.09,44.31,36031.0,33.0876,33.1549,32.9903,33.1549,36031.0
2018-02-07 11:00:00,44.33,44.35,44.07,44.15,43139.0,33.1699,33.1848,32.9753,33.0352,43139.0
2018-02-07 11:30:00,44.14,44.17,44.02,44.16,45970.0,33.0277,33.0502,32.9379,33.0427,45970.0
2018-02-07 12:00:00,44.15,44.21,43.98,44.05,56342.0,33.0352,33.0801,32.908,32.9604,56342.0
2018-02-07 12:30:00,44.05,44.08,43.89,43.91,43662.0,32.9604,32.9828,32.8406,32.8556,43662.0
2018-02-07 13:00:00,43.93,43.97,43.61,43.74,50520.0,32.8706,32.9005,32.6311,32.7284,50520.0
2018-02-07 13:30:00,43.73,43.93,43.7,43.8,40768.0,32.7209,32.8706,32.6985,32.7733,40768.0
2018-02-07 14:00:00,43.79,43.79,43.52,43.65,60229.0,32.7658,32.7658,32.5638,32.6611,60229.0
2018-02-07 14:30:00,43.64,43.66,43.43,43.64,59064.0,32.6536,32.6685,32.4964,32.6536,59064.0
2018-02-07 15:00:00,43.63,43.82,43.61,43.77,89731.0,32.6461,32.7883,32.6311,32.7509,89731.0
2018-02-07 15:30:00,43.78,43.85,43.41,43.42,237125.0,32.7583,32.8107,32.4815,32.489,237125.0
2018-02-08 09:30:00,43.41,43.75,43.12,43.5,68644.0,32.4815,32.7359,32.2645,32.5488,68644.0
2018-02-08 10:00:00,43.48,43.64,43.31,43.47,36877.0,32.5339,32.6536,32.4067,32.5264,36877.0
2018-02-08 10:30:00,43.45,43.61,43.39,43.61,30560.0,32.5114,32.6311,32.4665,32.6311,30560.0
2018-02-08 11:00:00,43.59,43.85,43.55,43.84,45646.0,32.6162,32.8107,32.5862,32.8032,45646.0
2018-02-08 11:30:00,43.83,43.91,43.65,43.66,38918.0,32.7957,32.8556,32.6611,32.6685,38918.0
2018-02-08 12:00:00,43.67,43.73,43.47,43.5,31384.0,32.676,32.7209,32.5264,32.5488,31384.0
2018-02-08 12:30:00,43.51,43.69,43.41,43.5,34091.0,32.5563,32.691,32.4815,32.5488,34091.0
2018-02-08 13:00:00,43.5,43.56,43.34,43.34,43359.0,32.5488,32.5937,32.4291,32.4291,43359.0
2018-02-08 13:30:00,43.35,43.39,43.17,43.25,64954.0,32.4366,32.4665,32.3019,32.3618,64954.0
2018-02-08 14:00:00,43.26,43.29,43.13,43.29,63455.0,32.3692,32.3917,32.272,32.3917,63455.0
2018-02-08 14:30:00,43.3,43.34,43.08,43.12,71808.0,32.3992,32.4291,32.2346,32.2645,71808.0
2018-02-08 15:00:00,43.12,43.19,42.86,42.92,92732.0,32.2645,32.3169,32.0699,32.1148,92732.0
2018-02-08 15:30:00,42.91,42.91,42.51,42.52,237512.0,32.1074,32.1074,31.8081,31.8155,237512.0
2018-02-09 09:30:00,42.98,43.56,42.86,43.28,86760.0,32.1597,32.5937,32.0699,32.3842,86760.0
2018-02-09 10:00:00,43.27,43.43,43.15,43.32,59241.0,32.3767,32.4964,32.2869,32.4141,59241.0
2018-02-09 10:30:00,43.3,43.37,43.02,43.18,48773.0,32.3992,32.4516,32.1897,32.3094,48773.0
2018-02-09 11:00:00,43.22,43.49,43.22,43.38,37030.0,32.3393,32.5413,32.3393,32.459,37030.0
2018-02-09 11:30:00,43.4,43.51,43.31,43.4,32612.0,32.474,32.5563,32.4067,32.474,32612.0
2018-02-09 12:00:00,43.38,43.38,43.09,43.2,28435.0,32.459,32.459,32.242,32.3244,28435.0
2018-02-09 12:30:00,43.2,43.33,43.14,43.28,42161.0,32.3244,32.4216,32.2795,32.3842,42161.0
2018-02-09 13:00:00,43.28,43.3,43.05,43.12,70658.0,32.3842,32.3992,32.2121,32.2645,70658.0
2018-02-09 13:30:00,43.12,43.33,42.97,43.17,36564.0,32.2645,32.4216,32.1523,32.3019,36564.0
2018-02-09 14:00:00,43.15,43.67,43.14,43.59,38003.0,32.2869,32.676,32.2795,32.6162,38003.0
2018-02-09 14:30:00,43.6,43.62,43.33,43.34,31853.0,32.6237,32.6386,32.4216,32.4291,31853.0
2018-02-09 15:00:00,43.33,43.5,43.1,43.48,62135.0,32.4216,32.5488,32.2495,32.5339,62135.0
2018-02-09 15:30:00,43.47,44.28,43.47,44.01,233147.0,32.5264,33.1325,32.5264,32.9304,233147.0
2018-02-12 09:30:00,44.08,44.14,43.36,43.42,76270.0,32.9828,33.0277,32.4441,32.489,76270.0
2018-02-12 10:00:00,43.44,43.53,43.0,43.16,33756.0,32.5039,32.5713,32.1747,32.2944,33756.0
2018-02-12 10:30:00,43.15,43.19,42.93,42.94,27824.0,32.2869,32.3169,32.1223,32.1298,27824.0
2018-02-12 11:00:00,42.94,43.16,42.92,43.09,21605.0,32.1298,32.2944,32.1148,32.242,21605.0
2018-02-12 11:30:00,43.09,43.13,42.9,43.13,28595.0,32.242,32.272,32.0999,32.272,28595.0
2018-02-12 12:00:00,43.13,43.37,43.1,43.34,18105.0,32.272,32.4516,32.2495,32.4291,18105.0
2018-02-12 12:30:00,43.33,43.33,43.2,43.28,17892.0,32.4216,32.4216,32.3244,32.3842,17892.0
2018-02-12 13:00:00,43.29,43.39,43.28,43.39,19015.0,32.3917,32.4665,32.3842,32.4665,19015.0
2018-02-12 13:30:00,43.39,43.43,43.25,43.37,22013.0,32.4665,32.4964,32.3618,32.4516,22013.0
2018-02-12 14:00:00,43.36,43.36,43.2,43.25,26278.0,32.4441,32.4441,32.3244,32.3618,26278.0
2018-02-12 14:30:00,43.28,43.36,43.18,43.25,31545.0,32.3842,32.4441,32.3094,32.3618,31545.0
2018-02-12 15:00:00,43.25,43.48,43.25,43.45,49784.0,32.3618,32.5339,32.3618,32.5114,49784.0
2018-02-12 15:30:00,43.45,43.53,43.11,43.3,172577.0,32.5114,32.5713,32.257,32.3992,172577.0
2018-02-13 09:30:00,43.11,43.23,42.51,42.62,58023.0,32.257,32.3468,31.8081,31.8904,58023.0
2018-02-13 10:00:00,42.66,42.94,42.64,42.81,50442.0,31.9203,32.1298,31.9053,32.0325,50442.0
2018-02-13 10:30:00,42.79,43.18,42.75,43.11,39332.0,32.0176,32.3094,31.9876,32.257,39332.0
2018-02-13 11:00:00,43.12,43.23,43.07,43.13,37581.0,32.2645,32.3468,32.2271,32.272,37581.0
2018-02-13 11:30:00,43.13,43.29,43.13,43.25,34297.0,32.272,32.3917,32.272,32.3618,34297.0
2018-02-13 12:00:00,43.25,43.42,43.16,43.37,25397.0,32.3618,32.489,32.2944,32.4516,25397.0
2018-02-13 12:30:00,43.39,43.45,43.34,43.37,27880.0,32.4665,32.5114,32.4291,32.4516,27880.0
2018-02-13 13:00:00,43.33,43.54,43.3,43.52,22422.0,32.4216,32.5788,32.3992,32.5638,22422.0
2018-02-13 13:30:00,43.49,43.5,43.34,43.4,15396.0,32.5413,32.5488,32.4291,32.474,15396.0
2018-02-13 14:00:00,43.41,43.47,43.31,43.37,28239.0,32.4815,32.5264,32.4067,32.4516,28239.0
2018-02-13 14:30:00,43.37,43.42,43.25,43.42,57059.0,32.4516,32.489,32.3618,32.489,57059.0
2018-02-13 15:00:00,43.42,43.42,43.29,43.41,81701.0,32.489,32.489,32.3917,32.4815,81701.0
2018-02-13 15:30:00,43.4,43.44,43.25,43.4,141472.0,32.474,32.5039,32.3618,32.474,141472.0
2018-02-14 09:30:00,43.08,43.33,42.84,43.11,32855.0,32.2346,32.4216,32.055,32.257,32855.0
2018-02-14 10:00:00,43.06,43.3,43.02,43.22,16637.0,32.2196,32.3992,32.1897,32.3393,16637.0
2018-02-14 10:30:00,43.25,43.37,43.15,43.29,23331.0,32.3618,32.4516,32.2869,32.3917,23331.0
2018-02-14 11:00:00,43.3,43.31,43.04,43.13,26107.0,32.3992,32.4067,32.2046,32.272,26107.0
2018-02-14 11:30:00,43.13,43.19,43.06,43.18,37771.0,32.272,32.3169,32.2196,32.3094,37771.0
2018-02-14 12:00:00,43.18,43.42,43.17,43.4,38354.0,32.3094,32.489,32.3019,32.474,38354.0
2018-02-14 12:30:00,43.39,43.4,43.3,43.37,27404.0,32.4665,32.474,32.3992,32.4516,27404.0
2018-02-14 13:00:00,43.36,43.48,43.35,43.4,22222.0,32.4441,32.5339,32.4366,32.474,22222.0
2018-02-14 13:30:00,43.41,43.45,43.35,43.35,19861.0,32.4815,32.5114,32.4366,32.4366,19861.0
2018-02-14 14:00:00,43.35,43.36,43.26,43.33,37272.0,32.4366,32.4441,32.3692,32.4216,37272.0
2018-02-14 14:30:00,43.31,43.44,43.31,43.4,77958.0,32.4067,32.5039,32.4067,32.474,77958.0
2018-02-14 15:00:00,43.41,43.5,43.39,43.4,62771.0,32.4815,32.5488,32.4665,32.474,62771.0
2018-02-14 15:30:00,43.4,43.42,43.23,43.25,186784.0,32.474,32.489,32.3468,32.3618,186784.0
2018-02-15 09:30:00,43.38,43.38,42.99,43.08,54512.0,32.459,32.459,32.1672,32.2346,54512.0
2018-02-15 10:00:00,43.09,43.29,43.03,43.25,22259.0,32.242,32.3917,32.1971,32.3618,22259.0
2018-02-15 10:30:00,43.26,43.5,43.24,43.24,35225.0,32.3692,32.5488,32.3543,32.3543,35225.0
2018-02-15 11:00:00,43.25,43.35,43.12,43.34,26487.0,32.3618,32.4366,32.2645,32.4291,26487.0
2018-02-15 11:30:00,43.32,43.44,43.28,43.4,20419.0,32.4141,32.5039,32.3842,32.474,20419.0
2018-02-15 12:00:00,43.4,43.41,43.3,43.38,12164.0,32.474,32.4815,32.3992,32.459,12164.0
2018-02-15 12:30:00,43.39,43.55,43.39,43.52,32711.0,32.4665,32.5862,32.4665,32.5638,32711.0
2018-02-15 13:00:00,43.53,43.54,43.45,43.49,13582.0,32.5713,32.5788,32.5114,32.5413,13582.0
2018-02-15 13:30:00,43.49,43.58,43.44,43.58,29640.0,32.5413,32.6087,32.5039,32.6087,29640.0
2018-02-15 14:00:00,43.58,43.64,43.51,43.57,23349.0,32.6087,32.6536,32.5563,32.6012,23349.0
2018-02-15 14:30:00,43.56,43.7,43.55,43.67,68640.0,32.5937,32.6985,32.5862,32.676,68640.0
2018-02-15 15:00:00,43.68,43.68,43.55,43.61,54170.0,32.6835,32.6835,32.5862,32.6311,54170.0
2018-02-15 15:30:00,43.6,43.78,43.53,43.78,135064.0,32.6237,32.7583,32.5713,32.7583,135064.0
2018-02-16 09:30:00,43.69,43.94,43.65,43.7,30817.0,32.691,32.8781,32.6611,32.6985,30817.0
2018-02-16 10:00:00,43.7,43.75,43.52,43.7,32674.0,32.6985,32.7359,32.5638,32.6985,32674.0
2018-02-16 10:30:00,43.72,43.83,43.65,43.72,34406.0,32.7134,32.7957,32.6611,32.7134,34406.0
2018-02-16 11:00:00,43.72,43.77,43.65,43.66,44520.0,32.7134,32.7509,32.6611,32.6685,44520.0
2018-02-16 11:30:00,43.65,43.95,43.65,43.87,31957.0,32.6611,32.8855,32.6611,32.8257,31957.0
2018-02-16 12:00:00,43.87,43.89,43.79,43.84,28923.0,32.8257,32.8406,32.7658,32.8032,28923.0
2018-02-16 12:30:00,43.85,43.96,43.81,43.85,26788.0,32.8107,32.893,32.7808,32.8107,26788.0
2018-02-16 13:00:00,43.85,43.88,43.73,43.75,22019.0,32.8107,32.8332,32.7209,32.7359,22019.0
2018-02-16 13:30:00,43.74,43.93,43.68,43.86,31068.0,32.7284,32.8706,32.6835,32.8182,31068.0
2018-02-16 14:00:00,43.86,43.88,43.61,43.71,82286.0,32.8182,32.8332,32.6311,32.706,82286.0
2018-02-16 14:30:00,43.71,43.75,43.65,43.73,71215.0,32.706,32.7359,32.6611,32.7209,71215.0
2018-02-16 15:00:00,43.73,43.84,43.71,43.76,54672.0,32.7209,32.8032,32.706,32.7434,54672.0
2018-02-16 15:30:00,43.76,43.82,43.69,43.7,239898.0,32.7434,32.7883,32.691,32.6985,239898.0
2018-02-20 09:30:00,43.67,44.08,43.63,43.75,61395.0,32.676,32.9828,32.6461,32.7359,61395.0
2018-02-20 10:00:00,43.75,43.77,43.3,43.32,48954.0,32.7359,32.7509,32.3992,32.4141,48954.0
2018-02-20 10:30:00,43.31,43.54,43.29,43.31,38809.0,32.4067,32.5788,32.3917,32.4067,38809.0
2018-02-20 11:00:00,43.3,43.34,43.2,43.33,34280.0,32.3992,32.4291,32.3244,32.4216,34280.0
2018-02-20 11:30:00,43.33,43.53,43.31,43.53,35629.0,32.4216,32.5713,32.4067,32.5713,35629.0
2018-02-20 12:00:00,43.52,43.57,43.47,43.57,22620.0,32.5638,32.6012,32.5264,32.6012,22620.0
2018-02-20 12:30:00,43.58,43.62,43.5,43.6,43479.0,32.6087,32.6386,32.5488,32.6237,43479.0
2018-02-20 13:00:00,43.6,43.6,43.44,43.45,25319.0,32.6237,32.6237,32.5039,32.5114,25319.0
2018-02-20 13:30:00,43.44,43.53,43.41,43.47,23746.0,32.5039,32.5713,32.4815,32.5264,23746.0
2018-02-20 14:00:00,43.49,43.49,43.35,43.36,23985.0,32.5413,32.5413,32.4366,32.4441,23985.0
2018-02-20 14:30:00,43.37,43.42,43.34,43.39,24760.0,32.4516,32.489,32.4291,32.4665,24760.0
2018-02-20 15:00:00,43.39,43.42,43.24,43.29,30626.0,32.4665,32.489,32.3543,32.3917,30626.0
2018-02-20 15:30:00,43.29,43.36,43.22,43.22,298490.0,32.3917,32.4441,32.3393,32.3393,298490.0
2018-02-21 09:30:00,43.35,43.55,43.16,43.39,51739.0,32.4366,32.5862,32.2944,32.4665,51739.0
2018-02-21 10:00:00,43.4,43.52,43.24,43.49,49026.0,32.474,32.5638,32.3543,32.5413,49026.0
2018-02-21 10:30:00,43.48,43.52,43.34,43.44,36964.0,32.5339,32.5638,32.4291,32.5039,36964.0
2018-02-21 11:00:00,43.46,43.52,43.33,43.33,30838.0,32.5189,32.5638,32.4216,32.4216,30838.0
2018-02-21 11:30:00,43.33,43.35,43.16,43.23,47770.0,32.4216,32.4366,32.2944,32.3468,47770.0
2018-02-21 12:00:00,43.24,43.29,43.14,43.21,37639.0,32.3543,32.3917,32.2795,32.3318,37639.0
2018-02-21 12:30:00,43.21,43.24,43.18,43.18,31317.0,32.3318,32.3543,32.3094,32.3094,31317.0
2018-02-21 13:00:00,43.18,43.23,43.13,43.14,29915.0,32.3094,32.3468,32.272,32.2795,29915.0
2018-02-21 13:30:00,43.15,43.18,43.09,43.18,22730.0,32.2869,32.3094,32.242,32.3094,22730.0
2018-02-21 14:00:00,43.17,43.5,43.17,43.3,46116.0,32.3019,32.5488,32.3019,32.3992,46116.0
2018-02-21 14:30:00,43.3,43.31,43.1,43.15,37262.0,32.3992,32.4067,32.2495,32.2869,37262.0
2018-02-21 15:00:00,43.13,43.13,42.88,42.96,64356.0,32.272,32.272,32.0849,32.1448,64356.0
2018-02-21 15:30:00,42.96,43.05,42.74,42.75,291055.0,32.1448,32.2121,31.9802,31.9876,291055.0
2018-02-22 09:30:00,42.86,43.03,42.76,42.97,19984.0,32.0699,32.1971,31.9951,32.1523,19984.0
2018-02-22 10:00:00,43.01,43.13,42.98,43.12,15509.0,32.1822,32.272,32.1597,32.2645,15509.0
2018-02-22 10:30:00,43.1,43.27,43.09,43.19,16954.0,32.2495,32.3767,32.242,32.3169,16954.0
2018-02-22 11:00:00,43.16,43.34,43.09,43.27,21233.0,32.2944,32.4291,32.242,32.3767,21233.0
2018-02-22 11:30:00,43.27,43.3,43.21,43.3,14937.0,32.3767,32.3992,32.3318,32.3992,14937.0
2018-02-22 12:00:00,43.3,43.38,43.29,43.35,22625.0,32.3992,32.459,32.3917,32.4366,22625.0
2018-02-22 12:30:00,43.35,43.52,43.35,43.43,20044.0,32.4366,32.5638,32.4366,32.4964,20044.0
2018-02-22 13:00:00,43.41,43.42,43.34,43.4,21016.0,32.4815,32.489,32.4291,32.474,21016.0
2018-02-22 13:30:00,43.39,43.4,43.33,43.34,44057.0,32.4665,32.474,32.4216,32.4291,44057.0
2018-02-22 14:00:00,43.32,43.35,43.24,43.34,62697.0,32.4141,32.4366,32.3543,32.4291,62697.0
2018-02-22 14:30:00,43.34,43.36,43.18,43.18,48854.0,32.4291,32.4441,32.3094,32.3094,48854.0
2018-02-22 15:00:00,43.17,43.24,43.11,43.12,56796.0,32.3019,32.3543,32.257,32.2645,56796.0
2018-02-22 15:30:00,43.13,43.21,43.06,43.19,178513.0,32.272,32.3318,32.2196,32.3169,178513.0
2018-02-23 09:30:00,43.4,43.75,43.4,43.66,24809.0,32.474,32.7359,32.474,32.6685,24809.0
2018-02-23 10:00:00,43.68,43.9,43.64,43.82,37439.0,32.6835,32.8481,32.6536,32.7883,37439.0
2018-02-23 10:30:00,43.84,43.87,43.73,43.83,16575.0,32.8032,32.8257,32.7209,32.7957,16575.0
2018-02-23 11:00:00,43.83,43.9,43.79,43.9,14580.0,32.7957,32.8481,32.7658,32.8481,14580.0
2018-02-23 11:30:00,43.91,44.13,43.9,44.12,16505.0,32.8556,33.0202,32.8481,33.0127,16505.0
2018-02-23 12:00:00,44.14,44.14,43.93,43.98,27849.0,33.0277,33.0277,32.8706,32.908,27849.0
2018-02-23 12:30:00,43.98,43.98,43.85,43.9,11579.0,32.908,32.908,32.8107,32.8481,11579.0
2018-02-23 13:00:00,43.91,43.91,43.84,43.85,8098.0,32.8556,32.8556,32.8032,32.8107,8098.0
2018-02-23 13:30:00,43.86,43.97,43.84,43.96,11294.0,32.8182,32.9005,32.8032,32.893,11294.0
2018-02-23 14:00:00,43.95,43.95,43.85,43.89,12409.0,32.8855,32.8855,32.8107,32.8406,12409.0
2018-02-23 14:30:00,43.89,43.93,43.82,43.93,18941.0,32.8406,32.8706,32.7883,32.8706,18941.0
2018-02-23 15:00:00,43.93,43.99,43.91,43.99,30470.0,32.8706,32.9155,32.8556,32.9155,30470.0
2018-02-23 15:30:00,43.98,44.16,43.98,44.16,104607.0,32.908,33.0427,32.908,33.0427,104607.0
2018-02-26 09:30:00,44.1,44.31,43.99,44.02,16177.0,32.9978,33.1549,32.9155,32.9379,16177.0
2018-02-26 10:00:00,43.97,44.01,43.66,43.66,19772.0,32.9005,32.9304,32.6685,32.6685,19772.0
2018-02-26 10:30:00,43.66,43.7,43.51,43.59,13401.0,32.6685,32.6985,32.5563,32.6162,13401.0
2018-02-26 11:00:00,43.59,43.66,43.57,43.64,15156.0,32.6162,32.6685,32.6012,32.6536,15156.0
2018-02-26 11:30:00,43.63,43.63,43.57,43.58,9957.0,32.6461,32.6461,32.6012,32.6087,9957.0
2018-02-26 12:00:00,43.59,43.77,43.59,43.77,8800.0,32.6162,32.7509,32.6162,32.7509,8800.0
2018-02-26 12:30:00,43.75,43.78,43.71,43.77,13150.0,32.7359,32.7583,32.706,32.7509,13150.0
2018-02-26 13:00:00,43.78,43.78,43.67,43.69,12267.0,32.7583,32.7583,32.676,32.691,12267.0
2018-02-26 13:30:00,43.69,43.72,43.6,43.64,26700.0,32.691,32.7134,32.6237,32.6536,26700.0
2018-02-26 14:00:00,43.64,43.68,43.61,43.65,17392.0,32.6536,32.6835,32.6311,32.6611,17392.0
2018-02-26 14:30:00,43.64,43.79,43.63,43.76,34298.0,32.6536,32.7658,32.6461,32.7434,34298.0
2018-02-26 15:00:00,43.77,43.84,43.76,43.84,34354.0,32.7509,32.8032,32.7434,32.8032,34354.0
2018-02-26 15:30:00,43.83,43.86,43.72,43.81,117925.0,32.7957,32.8182,32.7134,32.7808,117925.0
2018-02-27 09:30:00,43.98,44.07,43.71,43.94,52694.0,32.908,32.9753,32.706,32.8781,52694.0
2018-02-27 10:00:00,43.94,44.12,43.9,44.09,46871.0,32.8781,33.0127,32.8481,32.9903,46871.0
2018-02-27 10:30:00,44.09,44.15,43.84,43.89,34213.0,32.9903,33.0352,32.8032,32.8406,34213.0
2018-02-27 11:00:00,43.87,43.94,43.62,43.64,27578.0,32.8257,32.8781,32.6386,32.6536,27578.0
2018-02-27 11:30:00,43.64,43.68,43.53,43.57,33005.0,32.6536,32.6835,32.5713,32.6012,33005.0
2018-02-27 12:00:00,43.55,43.64,43.51,43.64,25018.0,32.5862,32.6536,32.5563,32.6536,25018.0
2018-02-27 12:30:00,43.64,43.75,43.59,43.75,28188.0,32.6536,32.7359,32.6162,32.7359,28188.0
2018-02-27 13:00:00,43.75,43.75,43.62,43.68,23071.0,32.7359,32.7359,32.6386,32.6835,23071.0
2018-02-27 13:30:00,43.68,43.68,43.6,43.64,18341.0,32.6835,32.6835,32.6237,32.6536,18341.0
2018-02-27 14:00:00,43.64,43.7,43.59,43.69,28421.0,32.6536,32.6985,32.6162,32.691,28421.0
2018-02-27 14:30:00,43.69,43.71,43.61,43.64,40822.0,32.691,32.706,32.6311,32.6536,40822.0
2018-02-27 15:00:00,43.64,43.65,43.52,43.56,50002.0,32.6536,32.6611,32.5638,32.5937,50002.0
2018-02-27 15:30:00,43.56,43.6,43.4,43.4,158507.0,32.5937,32.6237,32.474,32.474,158507.0
2018-02-28 09:30:00,43.62,43.73,43.43,43.73,30690.0,32.6386,32.7209,32.4964,32.7209,30690.0
2018-02-28 10:00:00,43.71,43.78,43.6,43.6,36672.0,32.706,32.7583,32.6237,32.6237,36672.0
2018-02-28 10:30:00,43.61,43.71,43.43,43.51,40934.0,32.6311,32.706,32.4964,32.5563,40934.0
2018-02-28 11:00:00,43.53,43.59,43.49,43.55,24469.0,32.5713,32.6162,32.5413,32.5862,24469.0
2018-02-28 11:30:00,43.55,43.56,43.45,43.51,13794.0,32.5862,32.5937,32.5114,32.5563,13794.0
2018-02-28 12:00:00,43.52,43.56,43.41,43.52,16301.0,32.5638,32.5937,32.4815,32.5638,16301.0
2018-02-28 12:30:00,43.52,43.63,43.51,43.56,16726.0,32.5638,32.6461,32.5563,32.5937,16726.0
2018-02-28 13:00:00,43.55,43.58,43.48,43.51,42949.0,32.5862,32.6087,32.5339,32.5563,42949.0
2018-02-28 13:30:00,43.52,43.6,43.49,43.59,14781.0,32.5638,32.6237,32.5413,32.6162,14781.0
2018-02-28 14:00:00,43.6,43.63,43.57,43.57,20407.0,32.6237,32.6461,32.6012,32.6012,20407.0
2018-02-28 14:30:00,43.56,43.57,43.38,43.43,28472.0,32.5937,32.6012,32.459,32.4964,28472.0
2018-02-28 15:00:00,43.41,43.51,43.22,43.32,37498.0,32.4815,32.5563,32.3393,32.4141,37498.0
2018-02-28 15:30:00,43.32,43.35,43.08,43.09,141375.0,32.4141,32.4366,32.2346,32.242,141375.0
2018-03-01 09:30:00,43.38,43.71,43.24,43.71,32692.0,32.459,32.706,32.3543,32.706,32692.0
2018-03-01 10:00:00,43.69,43.81,43.58,43.75,17145.0,32.691,32.7808,32.6087,32.7359,17145.0
2018-03-01 10:30:00,43.79,43.81,43.53,43.53,28597.0,32.7658,32.7808,32.5713,32.5713,28597.0
2018-03-01 11:00:00,43.54,43.59,43.48,43.5,15977.0,32.5788,32.6162,32.5339,32.5488,15977.0
2018-03-01 11:30:00,43.51,43.59,43.42,43.54,36735.0,32.5563,32.6162,32.489,32.5788,36735.0
2018-03-01 12:00:00,43.53,43.53,43.44,43.47,20985.0,32.5713,32.5713,32.5039,32.5264,20985.0
2018-03-01 12:30:00,43.46,43.47,43.3,43.34,29748.0,32.5189,32.5264,32.3992,32.4291,29748.0
2018-03-01 13:00:00,43.3,43.3,43.08,43.12,32796.0,32.3992,32.3992,32.2346,32.2645,32796.0
2018-03-01 13:30:00,43.09,43.13,43.02,43.1,30684.0,32.242,32.272,32.1897,32.2495,30684.0
2018-03-01 14:00:00,43.11,43.27,43.0,43.27,46351.0,32.257,32.3767,32.1747,32.3767,46351.0
2018-03-01 14:30:00,43.28,43.37,43.22,43.27,45561.0,32.3842,32.4516,32.3393,32.3767,45561.0
2018-03-01 15:00:00,43.28,43.45,43.2,43.36,56233.0,32.3842,32.5114,32.3244,32.4441,56233.0
2018-03-01 15:30:00,43.35,43.36,43.15,43.28,125049.0,32.4366,32.4441,32.2869,32.3842,125049.0
2018-03-02 09:30:00,43.23,43.54,43.23,43.32,32253.0,32.3468,32.5788,32.3468,32.4141,32253.0
2018-03-02 10:00:00,43.33,43.4,43.11,43.2,57378.0,32.4216,32.474,32.257,32.3244,57378.0
2018-03-02 10:30:00,43.19,43.31,42.95,42.95,39698.0,32.3169,32.4067,32.1373,32.1373,39698.0
2018-03-02 11:00:00,42.93,43.01,42.83,42.92,38034.0,32.1223,32.1822,32.0475,32.1148,38034.0
2018-03-02 11:30:00,42.93,43.01,42.86,42.99,49379.0,32.1223,32.1822,32.0699,32.1672,49379.0
2018-03-02 12:00:00,43.0,43.01,42.88,42.9,38219.0,32.1747,32.1822,32.0849,32.0999,38219.0
2018-03-02 12:30:00,42.91,42.96,42.87,42.94,37260.0,32.1074,32.1448,32.0774,32.1298,37260.0
2018-03-02 13:00:00,42.93,42.93,42.84,42.86,37786.0,32.1223,32.1223,32.055,32.0699,37786.0
2018-03-02 13:30:00,42.87,42.9,42.76,42.84,54128.0,32.0774,32.0999,31.9951,32.055,54128.0
2018-03-02 14:00:00,42.84,42.85,42.76,42.78,36101.0,32.055,32.0625,31.9951,32.0101,36101.0
2018-03-02 14:30:00,42.79,42.84,42.76,42.76,50679.0,32.0176,32.055,31.9951,31.9951,50679.0
2018-03-02 15:00:00,42.76,42.8,42.72,42.78,70746.0,31.9951,32.0251,31.9652,32.0101,70746.0
2018-03-02 15:30:00,42.77,43.02,42.76,42.96,177297.0,32.0026,32.1897,31.9951,32.1448,177297.0
2018-03-05 09:30:00,42.94,43.31,42.9,43.16,29906.0,32.1298,32.4067,32.0999,32.2944,29906.0
2018-03-05 10:00:00,43.19,43.24,43.06,43.16,17050.0,32.3169,32.3543,32.2196,32.2944,17050.0
2018-03-05 10:30:00,43.14,43.38,43.13,43.38,21089.0,32.2795,32.459,32.272,32.459,21089.0
2018-03-05 11:00:00,43.36,43.61,43.35,43.6,15797.0,32.4441,32.6311,32.4366,32.6237,15797.0
2018-03-05 11:30:00,43.55,43.62,43.5,43.54,23937.0,32.5862,32.6386,32.5488,32.5788,23937.0
2018-03-05 12:00:00,43.52,43.66,43.52,43.65,28781.0,32.5638,32.6685,32.5638,32.6611,28781.0
2018-03-05 12:30:00,43.65,43.76,43.58,43.73,22569.0,32.6611,32.7434,32.6087,32.7209,22569.0
2018-03-05 13:00:00,43.73,43.86,43.72,43.83,29082.0,32.7209,32.8182,32.7134,32.7957,29082.0
2018-03-05 13:30:00,43.81,43.82,43.62,43.64,24683.0,32.7808,32.7883,32.6386,32.6536,24683.0
2018-03-05 14:00:00,43.65,43.66,43.49,43.5,38465.0,32.6611,32.6685,32.5413,32.5488,38465.0
2018-03-05 14:30:00,43.49,43.63,43.49,43.63,42790.0,32.5413,32.6461,32.5413,32.6461,42790.0
2018-03-05 15:00:00,43.63,43.76,43.6,43.68,49783.0,32.6461,32.7434,32.6237,32.6835,49783.0
2018-03-05 15:30:00,43.68,43.86,43.67,43.79,138396.0,32.6835,32.8182,32.676,32.7658,138396.0
2018-03-06 09:30:00,43.72,43.8,43.22,43.28,42322.0,32.7134,32.7733,32.3393,32.3842,42322.0
2018-03-06 10:00:00,43.27,43.32,43.02,43.3,39341.0,32.3767,32.4141,32.1897,32.3992,39341.0
2018-03-06 10:30:00,43.33,43.5,43.19,43.23,65204.0,32.4216,32.5488,32.3169,32.3468,65204.0
2018-03-06 11:00:00,43.23,43.4,43.23,43.32,24002.0,32.3468,32.474,32.3468,32.4141,24002.0
2018-03-06 11:30:00,43.34,43.54,43.34,43.5,12406.0,32.4291,32.5788,32.4291,32.5488,12406.0
2018-03-06 12:00:00,43.5,43.56,43.37,43.41,17614.0,32.5488,32.5937,32.4516,32.4815,17614.0
2018-03-06 12:30:00,43.4,43.47,43.32,43.46,13684.0,32.474,32.5264,32.4141,32.5189,13684.0
2018-03-06 13:00:00,43.48,43.57,43.45,43.55,13411.0,32.5339,32.6012,32.5114,32.5862,13411.0
2018-03-06 13:30:00,43.54,43.59,43.5,43.52,11732.0,32.5788,32.6162,32.5488,32.5638,11732.0
2018-03-06 14:00:00,43.53,43.54,43.45,43.46,16758.0,32.5713,32.5788,32.5114,32.5189,16758.0
2018-03-06 14:30:00,43.46,43.54,43.41,43.43,22885.0,32.5189,32.5788,32.4815,32.4964,22885.0
2018-03-06 15:00:00,43.43,43.56,43.43,43.55,39417.0,32.4964,32.5937,32.4964,32.5862,39417.0
2018-03-06 15:30:00,43.55,43.57,43.44,43.52,167078.0,32.5862,32.6012,32.5039,32.5638,167078.0
2018-03-07 09:30:00,43.34,43.71,43.34,43.41,28656.0,32.4291,32.706,32.4291,32.4815,28656.0
2018-03-07 10:00:00,43.44,43.67,43.43,43.64,25764.0,32.5039,32.676,32.4964,32.6536,25764.0
2018-03-07 10:30:00,43.64,43.8,43.6,43.7,46283.0,32.6536,32.7733,32.6237,32.6985,46283.0
2018-03-07 11:00:00,43.7,43.84,43.62,43.82,58424.0,32.6985,32.8032,32.6386,32.7883,58424.0
2018-03-07 11:30:00,43.83,43.85,43.75,43.8,27685.0,32.7957,32.8107,32.7359,32.7733,27685.0
2018-03-07 12:00:00,43.79,43.81,43.65,43.72,34829.0,32.7658,32.7808,32.6611,32.7134,34829.0
2018-03-07 12:30:00,43.7,43.77,43.67,43.69,19163.0,32.6985,32.7509,32.676,32.691,19163.0
2018-03-07 13:00:00,43.69,43.76,43.67,43.75,23494.0,32.691,32.7434,32.676,32.7359,23494.0
2018-03-07 13:30:00,43.76,43.78,43.71,43.72,26061.0,32.7434,32.7583,32.706,32.7134,26061.0
2018-03-07 14:00:00,43.72,43.75,43.68,43.69,34327.0,32.7134,32.7359,32.6835,32.691,34327.0
2018-03-07 14:30:00,43.68,43.76,43.67,43.71,31492.0,32.6835,32.7434,32.676,32.706,31492.0
2018-03-07 15:00:00,43.72,43.77,43.68,43.72,52066.0,32.7134,32.7509,32.6835,32.7134,52066.0
2018-03-07 15:30:00,43.72,43.81,43.64,43.66,136941.0,32.7134,32.7808,32.6536,32.6685,136941.0
2018-03-08 09:30:00,43.84,43.84,43.51,43.59,18816.0,32.8032,32.8032,32.5563,32.6162,18816.0
2018-03-08 10:00:00,43.59,43.74,43.57,43.74,16282.0,32.6162,32.7284,32.6012,32.7284,16282.0
2018-03-08 10:30:00,43.71,43.71,43.6,43.6,12818.0,32.706,32.706,32.6237,32.6237,12818.0
2018-03-08 11:00:00,43.59,43.59,43.39,43.4,25486.0,32.6162,32.6162,32.4665,32.474,25486.0
2018-03-08 11:30:00,43.42,43.6,43.33,43.59,17774.0,32.489,32.6237,32.4216,32.6162,17774.0
2018-03-08 12:00:00,43.57,43.58,43.48,43.52,17126.0,32.6012,32.6087,32.5339,32.5638,17126.0
2018-03-08 12:30:00,43.53,43.57,43.5,43.53,13960.0,32.5713,32.6012,32.5488,32.5713,13960.0
2018-03-08 13:00:00,43.54,43.58,43.5,43.51,16244.0,32.5788,32.6087,32.5488,32.5563,16244.0
2018-03-08 13:30:00,43.51,43.55,43.44,43.51,20454.0,32.5563,32.5862,32.5039,32.5563,20454.0
2018-03-08 14:00:00,43.5,43.52,43.41,43.44,30832.0,32.5488,32.5638,32.4815,32.5039,30832.0
2018-03-08 14:30:00,43.44,43.6,43.42,43.59,31340.0,32.5039,32.6237,32.489,32.6162,31340.0
2018-03-08 15:00:00,43.59,43.69,43.56,43.61,43738.0,32.6162,32.691,32.5937,32.6311,43738.0
2018-03-08 15:30:00,43.61,43.66,43.53,43.65,143507.0,32.6311,32.6685,32.5713,32.6611,143507.0
2018-03-09 09:30:00,43.75,43.75,43.46,43.59,37731.0,32.7359,32.7359,32.5189,32.6162,37731.0
2018-03-09 10:00:00,43.58,43.75,43.51,43.72,16383.0,32.6087,32.7359,32.5563,32.7134,16383.0
2018-03-09 10:30:00,43.7,43.76,43.62,43.7,16138.0,32.6985,32.7434,32.6386,32.6985,16138.0
2018-03-09 11:00:00,43.68,43.79,43.65,43.79,15033.0,32.6835,32.7658,32.6611,32.7658,15033.0
2018-03-09 11:30:00,43.79,43.91,43.79,43.83,16251.0,32.7658,32.8556,32.7658,32.7957,16251.0
2018-03-09 12:00:00,43.84,43.87,43.77,43.86,24236.0,32.8032,32.8257,32.7509,32.8182,24236.0
2018-03-09 12:30:00,43.87,43.93,43.81,43.82,10569.0,32.8257,32.8706,32.7808,32.7883,10569.0
2018-03-09 13:00:00,43.85,43.92,43.78,43.88,9657.0,32.8107,32.8631,32.7583,32.8332,9657.0
2018-03-09 13:30:00,43.89,43.96,43.87,43.93,6908.0,32.8406,32.893,32.8257,32.8706,6908.0
2018-03-09 14:00:00,43.95,43.95,43.76,43.81,14374.0,32.8855,32.8855,32.7434,32.7808,14374.0
2018-03-09 14:30:00,43.82,43.87,43.77,43.84,6295.0,32.7883,32.8257,32.7509,32.8032,6295.0
2018-03-09 15:00:00,43.82,43.84,43.76,43.83,18731.0,32.7883,32.8032,32.7434,32.7957,18731.0
2018-03-09 15:30:00,43.84,43.95,43.83,43.93,60668.0,32.8032,32.8855,32.7957,32.8706,60668.0
2018-03-12 09:30:00,43.97,44.21,43.8,44.01,19965.0,32.9005,33.0801,32.7733,32.9304,19965.0
2018-03-12 10:00:00,44.05,44.12,43.92,44.12,10386.0,32.9604,33.0127,32.8631,33.0127,10386.0
2018-03-12 10:30:00,44.1,44.13,44.01,44.04,11628.0,32.9978,33.0202,32.9304,32.9529,11628.0
2018-03-12 11:00:00,44.04,44.07,43.98,44.06,11597.0,32.9529,32.9753,32.908,32.9678,11597.0
2018-03-12 11:30:00,44.05,44.14,44.04,44.08,12769.0,32.9604,33.0277,32.9529,32.9828,12769.0
2018-03-12 12:00:00,44.08,44.16,44.08,44.15,16563.0,32.9828,33.0427,32.9828,33.0352,16563.0
2018-03-12 12:30:00,44.14,44.14,44.07,44.1,12785.0,33.0277,33.0277,32.9753,32.9978,12785.0
2018-03-12 13:00:00,44.1,44.13,44.05,44.05,14300.0,32.9978,33.0202,32.9604,32.9604,14300.0
2018-03-12 13:30:00,44.06,44.19,44.02,44.18,13883.0,32.9678,33.0651,32.9379,33.0576,13883.0
2018-03-12 14:00:00,44.17,44.19,44.16,44.16,14693.0,33.0502,33.0651,33.0427,33.0427,14693.0
2018-03-12 14:30:00,44.15,44.22,44.13,44.16,17369.0,33.0352,33.0876,33.0202,33.0427,17369.0
2018-03-12 15:00:00,44.16,44.2,44.15,44.18,24062.0,33.0427,33.0726,33.0352,33.0576,24062.0
2018-03-12 15:30:00,44.18,44.31,44.18,44.25,74758.0,33.0576,33.1549,33.0576,33.11,74758.0
2018-03-13 09:30:00,44.36,44.49,44.21,44.43,21004.0,33.1923,33.2896,33.0801,33.2447,21004.0
2018-03-13 10:00:00,44.44,44.47,44.2,44.25,15618.0,33.2522,33.2746,33.0726,33.11,15618.0
2018-03-13 10:30:00,44.26,44.4,44.24,44.31,16538.0,33.1175,33.2223,33.1025,33.1549,16538.0
2018-03-13 11:00:00,44.31,44.4,44.27,44.27,11572.0,33.1549,33.2223,33.125,33.125,11572.0
2018-03-13 11:30:00,44.29,44.36,44.27,44.33,14953.0,33.1399,33.1923,33.125,33.1699,14953.0
2018-03-13 12:00:00,44.32,44.33,44.23,44.24,11196.0,33.1624,33.1699,33.095,33.1025,11196.0
2018-03-13 12:30:00,44.25,44.25,44.18,44.18,11405.0,33.11,33.11,33.0576,33.0576,11405.0
2018-03-13 13:00:00,44.18,44.2,44.13,44.19,8737.0,33.0576,33.0726,33.0202,33.0651,8737.0
2018-03-13 13:30:00,44.17,44.22,44.15,44.19,15865.0,33.0502,33.0876,33.0352,33.0651,15865.0
2018-03-13 14:00:00,44.18,44.24,44.13,44.14,14016.0,33.0576,33.1025,33.0202,33.0277,14016.0
2018-03-13 14:30:00,44.16,44.27,44.16,44.27,17096.0,33.0427,33.125,33.0427,33.125,17096.0
2018-03-13 15:00:00,44.26,44.3,44.21,44.22,24653.0,33.1175,33.1474,33.0801,33.0876,24653.0
2018-03-13 15:30:00,44.22,44.26,44.09,44.2,185707.0,33.0876,33.1175,32.9903,33.0726,185707.0
2018-03-14 09:30:00,44.1,44.44,44.07,44.28,35511.0,33.1856,33.4414,33.163,33.321,35511.0
2018-03-14 10:00:00,44.25,44.32,44.07,44.07,21401.0,33.2984,33.3511,33.163,33.163,21401.0
2018-03-14 10:30:00,44.07,44.19,44.03,44.16,29058.0,33.163,33.2533,33.1329,33.2307,29058.0
2018-03-14 11:00:00,44.16,44.32,44.11,44.32,25285.0,33.2307,33.3511,33.1931,33.3511,25285.0
2018-03-14 11:30:00,44.32,44.32,44.19,44.19,28055.0,33.3511,33.3511,33.2533,33.2533,28055.0
2018-03-14 12:00:00,44.19,44.25,44.18,44.25,16700.0,33.2533,33.2984,33.2458,33.2984,16700.0
2018-03-14 12:30:00,44.24,44.24,44.03,44.05,14241.0,33.2909,33.2909,33.1329,33.1479,14241.0
2018-03-14 13:00:00,44.06,44.07,43.88,43.91,16804.0,33.1555,33.163,33.02,33.0426,16804.0
2018-03-14 13:30:00,43.92,43.99,43.92,43.98,18227.0,33.0501,33.1028,33.0501,33.0953,18227.0
2018-03-14 14:00:00,43.99,44.0,43.9,43.91,19809.0,33.1028,33.1103,33.0351,33.0426,19809.0
2018-03-14 14:30:00,43.91,44.04,43.9,43.98,24746.0,33.0426,33.1404,33.0351,33.0953,24746.0
2018-03-14 15:00:00,43.99,44.0,43.87,43.88,46901.0,33.1028,33.1103,33.0125,33.02,46901.0
2018-03-14 15:30:00,43.89,43.98,43.87,43.95,150979.0,33.0275,33.0953,33.0125,33.0727,150979.0
2018-03-15 09:30:00,43.89,44.01,43.45,43.87,83189.0,33.0275,33.1178,32.6964,33.0125,83189.0
2018-03-15 10:00:00,43.89,43.95,43.76,43.92,33116.0,33.0275,33.0727,32.9297,33.0501,33116.0
2018-03-15 10:30:00,43.93,44.04,43.87,44.0,28354.0,33.0576,33.1404,33.0125,33.1103,28354.0
2018-03-15 11:00:00,44.0,44.0,43.75,43.78,33962.0,33.1103,33.1103,32.9222,32.9448,33962.0
2018-03-15 11:30:00,43.8,43.82,43.53,43.55,19848.0,32.9598,32.9749,32.7566,32.7717,19848.0
2018-03-15 12:00:00,43.55,43.7,43.54,43.59,23288.0,32.7717,32.8846,32.7642,32.8018,23288.0
2018-03-15 12:30:00,43.58,43.61,43.44,43.44,19821.0,32.7943,32.8168,32.6889,32.6889,19821.0
2018-03-15 13:00:00,43.43,43.64,43.42,43.56,21650.0,32.6814,32.8394,32.6739,32.7792,21650.0
2018-03-15 13:30:00,43.56,43.58,43.42,43.42,29688.0,32.7792,32.7943,32.6739,32.6739,29688.0
2018-03-15 14:00:00,43.43,43.48,43.37,43.41,33244.0,32.6814,32.719,32.6362,32.6663,33244.0
2018-03-15 14:30:00,43.42,43.46,43.38,43.43,50703.0,32.6739,32.704,32.6438,32.6814,50703.0
2018-03-15 15:00:00,43.44,43.59,43.41,43.52,64111.0,32.6889,32.8018,32.6663,32.7491,64111.0
2018-03-15 15:30:00,43.51,43.51,43.37,43.44,186642.0,32.7416,32.7416,32.6362,32.6889,186642.0
2018-03-16 09:30:00,43.43,43.92,43.43,43.83,245875.0,32.6814,33.0501,32.6814,32.9824,245875.0
2018-03-16 10:00:00,43.78,43.86,43.67,43.7,27026.0,32.9448,33.005,32.862,32.8846,27026.0
2018-03-16 10:30:00,43.72,43.86,43.72,43.83,29892.0,32.8996,33.005,32.8996,32.9824,29892.0
2018-03-16 11:00:00,43.82,43.89,43.82,43.86,19480.0,32.9749,33.0275,32.9749,33.005,19480.0
2018-03-16 11:30:00,43.87,43.98,43.87,43.98,15803.0,33.0125,33.0953,33.0125,33.0953,15803.0
2018-03-16 12:00:00,43.98,43.98,43.92,43.94,22004.0,33.0953,33.0953,33.0501,33.0652,22004.0
2018-03-16 12:30:00,43.94,43.95,43.89,43.93,28665.0,33.0652,33.0727,33.0275,33.0576,28665.0
2018-03-16 13:00:00,43.95,43.99,43.89,43.9,15075.0,33.0727,33.1028,33.0275,33.0351,15075.0
2018-03-16 13:30:00,43.91,43.94,43.86,43.91,30434.0,33.0426,33.0652,33.005,33.0426,30434.0
2018-03-16 14:00:00,43.91,43.95,43.85,43.94,29560.0,33.0426,33.0727,32.9974,33.0652,29560.0
2018-03-16 14:30:00,43.93,43.97,43.91,43.96,20294.0,33.0576,33.0877,33.0426,33.0802,20294.0
2018-03-16 15:00:00,43.96,44.08,43.94,44.07,25342.0,33.0802,33.1705,33.0652,33.163,25342.0
2018-03-16 15:30:00,44.08,44.28,44.08,44.16,182983.0,33.1705,33.321,33.1705,33.2307,182983.0
2018-03-19 09:30:00,44.15,44.26,43.91,44.06,14302.0,33.2232,33.306,33.0426,33.1555,14302.0
2018-03-19 10:00:00,44.06,44.08,43.96,43.98,11398.0,33.1555,33.1705,33.0802,33.0953,11398.0
2018-03-19 10:30:00,43.99,44.14,43.95,44.09,21661.0,33.1028,33.2157,33.0727,33.178,21661.0
2018-03-19 11:00:00,44.1,44.2,44.08,44.11,13790.0,33.1856,33.2608,33.1705,33.1931,13790.0
2018-03-19 11:30:00,44.14,44.16,44.01,44.01,14091.0,33.2157,33.2307,33.1178,33.1178,14091.0
2018-03-19 12:00:00,44.02,44.04,43.89,43.93,67241.0,33.1254,33.1404,33.0275,33.0576,67241.0
2018-03-19 12:30:00,43.94,43.96,43.91,43.92,11079.0,33.0652,33.0802,33.0426,33.0501,11079.0
2018-03-19 13:00:00,43.93,43.93,43.83,43.9,96058.0,33.0576,33.0576,32.9824,33.0351,96058.0
2018-03-19 13:30:00,43.91,43.97,43.85,43.95,30094.0,33.0426,33.0877,32.9974,33.0727,30094.0
2018-03-19 14:00:00,43.95,43.99,43.9,43.91,46753.0,33.0727,33.1028,33.0351,33.0426,46753.0
2018-03-19 14:30:00,43.9,43.93,43.86,43.92,43941.0,33.0351,33.0576,33.005,33.0501,43941.0
2018-03-19 15:00:00,43.92,43.93,43.84,43.91,78962.0,33.0501,33.0576,32.9899,33.0426,78962.0
2018-03-19 15:30:00,43.92,43.99,43.9,43.95,96991.0,33.0501,33.1028,33.0351,33.0727,96991.0
2018-03-20 09:30:00,43.96,44.22,43.95,43.96,18180.0,33.0802,33.2759,33.0727,33.0802,18180.0
2018-03-20 10:00:00,44.0,44.02,43.72,43.85,8980.0,33.1103,33.1254,32.8996,32.9974,8980.0
2018-03-20 10:30:00,43.85,43.85,43.56,43.56,12735.0,32.9974,32.9974,32.7792,32.7792,12735.0
2018-03-20 11:00:00,43.54,43.62,43.5,43.51,8400.0,32.7642,32.8244,32.7341,32.7416,8400.0
2018-03-20 11:30:00,43.51,43.58,43.49,43.51,7213.0,32.7416,32.7943,32.7265,32.7416,7213.0
2018-03-20 12:00:00,43.51,43.61,43.51,43.53,15322.0,32.7416,32.8168,32.7416,32.7566,15322.0
2018-03-20 12:30:00,43.53,43.55,43.47,43.53,15861.0,32.7566,32.7717,32.7115,32.7566,15861.0
2018-03-20 13:00:00,43.53,43.57,43.49,43.49,19587.0,32.7566,32.7867,32.7265,32.7265,19587.0
2018-03-20 13:30:00,43.49,43.51,43.45,43.45,19525.0,32.7265,32.7416,32.6964,32.6964,19525.0
2018-03-20 14:00:00,43.46,43.52,43.41,43.51,27044.0,32.704,32.7491,32.6663,32.7416,27044.0
2018-03-20 14:30:00,43.51,43.62,43.51,43.58,19048.0,32.7416,32.8244,32.7416,32.7943,19048.0
2018-03-20 15:00:00,43.56,43.58,43.48,43.5,32213.0,32.7792,32.7943,32.719,32.7341,32213.0
2018-03-20 15:30:00,43.5,43.54,43.42,43.49,81825.0,32.7341,32.7642,32.6739,32.7265,81825.0
2018-03-21 09:30:00,43.55,43.65,43.46,43.57,23660.0,32.7717,32.8469,32.704,32.7867,23660.0
2018-03-21 10:00:00,43.59,43.61,43.45,43.49,12013.0,32.8018,32.8168,32.6964,32.7265,12013.0
2018-03-21 10:30:00,43.5,43.63,43.5,43.62,15952.0,32.7341,32.8319,32.7341,32.8244,15952.0
2018-03-21 11:00:00,43.65,43.69,43.58,43.66,17661.0,32.8469,32.877,32.7943,32.8545,17661.0
2018-03-21 11:30:00,43.66,43.76,43.65,43.73,18717.0,32.8545,32.9297,32.8469,32.9071,18717.0
2018-03-21 12:00:00,43.72,43.78,43.69,43.75,13927.0,32.8996,32.9448,32.877,32.9222,13927.0
2018-03-21 12:30:00,43.74,43.83,43.71,43.81,9287.0,32.9147,32.9824,32.8921,32.9673,9287.0
2018-03-21 13:00:00,43.8,43.83,43.73,43.74,13484.0,32.9598,32.9824,32.9071,32.9147,13484.0
2018-03-21 13:30:00,43.76,43.9,43.73,43.89,18115.0,32.9297,33.0351,32.9071,33.0275,18115.0
2018-03-21 14:00:00,44.03,44.15,43.63,43.64,40821.0,33.1329,33.2232,32.8319,32.8394,40821.0
2018-03-21 14:30:00,43.65,43.68,43.47,43.54,32923.0,32.8469,32.8695,32.7115,32.7642,32923.0
2018-03-21 15:00:00,43.53,43.7,43.53,43.56,76152.0,32.7566,32.8846,32.7566,32.7792,76152.0
2018-03-21 15:30:00,43.58,43.63,43.54,43.57,120405.0,32.7943,32.8319,32.7642,32.7867,120405.0
2018-03-22 09:30:00,43.49,43.76,43.41,43.63,20482.0,32.7265,32.9297,32.6663,32.8319,20482.0
2018-03-22 10:00:00,43.62,43.74,43.57,43.72,9568.0,32.8244,32.9147,32.7867,32.8996,9568.0
2018-03-22 10:30:00,43.74,43.75,43.57,43.68,27245.0,32.9147,32.9222,32.7867,32.8695,27245.0
2018-03-22 11:00:00,43.7,43.84,43.62,43.82,45298.0,32.8846,32.9899,32.8244,32.9749,45298.0
2018-03-22 11:30:00,43.82,44.22,43.81,44.19,44245.0,32.9749,33.2759,32.9673,33.2533,44245.0
2018-03-22 12:00:00,44.18,44.19,44.05,44.15,50439.0,33.2458,33.2533,33.1479,33.2232,50439.0
2018-03-22 12:30:00,44.16,44.16,44.0,44.01,21813.0,33.2307,33.2307,33.1103,33.1178,21813.0
2018-03-22 13:00:00,44.01,44.21,44.0,44.2,28213.0,33.1178,33.2683,33.1103,33.2608,28213.0
2018-03-22 13:30:00,44.2,44.29,44.14,44.2,35041.0,33.2608,33.3285,33.2157,33.2608,35041.0
2018-03-22 14:00:00,44.2,44.21,44.01,44.01,19915.0,33.2608,33.2683,33.1178,33.1178,19915.0
2018-03-22 14:30:00,43.98,44.0,43.87,43.87,21665.0,33.0953,33.1103,33.0125,33.0125,21665.0
2018-03-22 15:00:00,43.87,43.95,43.74,43.76,34017.0,33.0125,33.0727,32.9147,32.9297,34017.0
2018-03-22 15:30:00,43.77,43.77,43.48,43.48,123053.0,32.9372,32.9372,32.719,32.719,123053.0
2018-03-23 09:30:00,43.55,43.8,43.46,43.76,22676.0,32.7717,32.9598,32.704,32.9297,22676.0
2018-03-23 10:00:00,43.78,43.82,43.51,43.59,15554.0,32.9448,32.9749,32.7416,32.8018,15554.0
2018-03-23 10:30:00,43.57,43.61,43.43,43.49,9566.0,32.7867,32.8168,32.6814,32.7265,9566.0
2018-03-23 11:00:00,43.48,43.56,43.41,43.46,12078.0,32.719,32.7792,32.6663,32.704,12078.0
2018-03-23 11:30:00,43.47,43.55,43.38,43.4,12471.0,32.7115,32.7717,32.6438,32.6588,12471.0
2018-03-23 12:00:00,43.42,43.46,43.3,43.42,21769.0,32.6739,32.704,32.5836,32.6739,21769.0
2018-03-23 12:30:00,43.44,43.49,43.4,43.41,13440.0,32.6889,32.7265,32.6588,32.6663,13440.0
2018-03-23 13:00:00,43.42,43.46,43.33,43.35,13079.0,32.6739,32.704,32.6061,32.6212,13079.0
2018-03-23 13:30:00,43.36,43.39,43.29,43.38,13848.0,32.6287,32.6513,32.576,32.6438,13848.0
2018-03-23 14:00:00,43.4,43.4,43.26,43.27,11660.0,32.6588,32.6588,32.5535,32.561,11660.0
2018-03-23 14:30:00,43.27,43.32,43.01,43.03,17631.0,32.561,32.5986,32.3653,32.3804,17631.0
2018-03-23 15:00:00,43.04,43.06,42.85,42.96,61492.0,32.3879,32.403,32.2449,32.3277,61492.0
2018-03-23 15:30:00,42.96,42.96,42.8,42.87,100969.0,32.3277,32.3277,32.2073,32.26,100969.0
2018-03-26 09:30:00,42.99,43.3,42.89,42.98,17542.0,32.3503,32.5836,32.275,32.3428,17542.0
2018-03-26 10:00:00,43.04,43.1,42.83,42.83,17029.0,32.3879,32.4331,32.2299,32.2299,17029.0
2018-03-26 10:30:00,42.83,42.94,42.81,42.87,11742.0,32.2299,32.3127,32.2148,32.26,11742.0
2018-03-26 11:00:00,42.86,43.06,42.81,42.99,16192.0,32.2525,32.403,32.2148,32.3503,16192.0
2018-03-26 11:30:00,42.98,43.01,42.78,42.9,14108.0,32.3428,32.3653,32.1923,32.2826,14108.0
2018-03-26 12:00:00,42.92,43.02,42.88,42.96,19819.0,32.2976,32.3729,32.2675,32.3277,19819.0
2018-03-26 12:30:00,42.99,43.04,42.92,42.92,11320.0,32.3503,32.3879,32.2976,32.2976,11320.0
2018-03-26 13:00:00,42.93,42.97,42.87,42.89,18689.0,32.3051,32.3352,32.26,32.275,18689.0
2018-03-26 13:30:00,42.89,43.0,42.87,42.98,13948.0,32.275,32.3578,32.26,32.3428,13948.0
2018-03-26 14:00:00,42.98,43.12,42.98,43.09,18163.0,32.3428,32.4481,32.3428,32.4255,18163.0
2018-03-26 14:30:00,43.09,43.15,43.0,43.1,18921.0,32.4255,32.4707,32.3578,32.4331,18921.0
2018-03-26 15:00:00,43.11,43.2,43.03,43.2,23829.0,32.4406,32.5083,32.3804,32.5083,23829.0
2018-03-26 15:30:00,43.19,43.28,43.19,43.25,118500.0,32.5008,32.5685,32.5008,32.5459,118500.0
2018-03-27 09:30:00,43.42,43.43,43.13,43.34,21314.0,32.6739,32.6814,32.4556,32.6137,21314.0
2018-03-27 10:00:00,43.39,43.62,43.36,43.53,29717.0,32.6513,32.8244,32.6287,32.7566,29717.0
2018-03-27 10:30:00,43.53,43.53,43.33,43.36,20860.0,32.7566,32.7566,32.6061,32.6287,20860.0
2018-03-27 11:00:00,43.37,43.42,43.26,43.42,21139.0,32.6362,32.6739,32.5535,32.6739,21139.0
2018-03-27 11:30:00,43.43,43.59,43.39,43.59,20230.0,32.6814,32.8018,32.6513,32.8018,20230.0
2018-03-27 12:00:00,43.6,43.72,43.58,43.71,16214.0,32.8093,32.8996,32.7943,32.8921,16214.0
2018-03-27 12:30:00,43.72,43.78,43.66,43.7,21635.0,32.8996,32.9448,32.8545,32.8846,21635.0
2018-03-27 13:00:00,43.72,43.85,43.7,43.81,19209.0,32.8996,32.9974,32.8846,32.9673,19209.0
2018-03-27 13:30:00,43.83,44.09,43.83,44.07,41034.0,32.9824,33.178,32.9824,33.163,41034.0
2018-03-27 14:00:00,44.07,44.19,44.03,44.18,26861.0,33.163,33.2533,33.1329,33.2458,26861.0
2018-03-27 14:30:00,44.19,44.27,44.07,44.08,44197.0,33.2533,33.3135,33.163,33.1705,44197.0
2018-03-27 15:00:00,44.08,44.11,43.78,43.8,45562.0,33.1705,33.1931,32.9448,32.9598,45562.0
2018-03-27 15:30:00,43.79,43.79,43.55,43.61,109842.0,32.9523,32.9523,32.7717,32.8168,109842.0
2018-03-28 09:30:00,43.81,44.07,43.69,43.69,67416.0,32.9673,33.163,32.877,32.877,67416.0
2018-03-28 10:00:00,43.65,43.79,43.44,43.79,58682.0,32.8469,32.9523,32.6889,32.9523,58682.0
2018-03-28 10:30:00,43.83,44.03,43.78,43.98,44814.0,32.9824,33.1329,32.9448,33.0953,44814.0
2018-03-28 11:00:00,43.97,44.05,43.8,43.87,23124.0,33.0877,33.1479,32.9598,33.0125,23124.0
2018-03-28 11:30:00,43.87,44.07,43.8,43.97,23953.0,33.0125,33.163,32.9598,33.0877,23953.0
2018-03-28 12:00:00,43.97,44.12,43.9,44.11,30430.0,33.0877,33.2006,33.0351,33.1931,30430.0
2018-03-28 12:30:00,44.11,44.23,44.09,44.22,29516.0,33.1931,33.2834,33.178,33.2759,29516.0
2018-03-28 13:00:00,44.22,44.25,44.07,44.17,28818.0,33.2759,33.2984,33.163,33.2382,28818.0
2018-03-28 13:30:00,44.15,44.25,44.09,44.12,32114.0,33.2232,33.2984,33.178,33.2006,32114.0
2018-03-28 14:00:00,44.13,44.31,44.11,44.17,54230.0,33.2081,33.3436,33.1931,33.2382,54230.0
2018-03-28 14:30:00,44.19,44.33,44.19,44.3,39865.0,33.2533,33.3586,33.2533,33.3361,39865.0
2018-03-28 15:00:00,44.3,44.3,44.07,44.18,52688.0,33.3361,33.3361,33.163,33.2458,52688.0
2018-03-28 15:30:00,44.2,44.26,44.1,44.19,171288.0,33.2608,33.306,33.1856,33.2533,171288.0
2018-03-29 09:30:00,44.2,44.57,44.2,44.55,23259.0,33.2608,33.5392,33.2608,33.5242,23259.0
2018-03-29 10:00:00,44.51,44.65,44.47,44.6,28440.0,33.4941,33.5994,33.464,33.5618,28440.0
2018-03-29 10:30:00,44.6,44.6,44.24,44.29,31864.0,33.5618,33.5618,33.2909,33.3285,31864.0
2018-03-29 11:00:00,44.29,44.46,44.24,44.3,40044.0,33.3285,33.4565,33.2909,33.3361,40044.0
2018-03-29 11:30:00,44.31,44.47,44.3,44.46,17219.0,33.3436,33.464,33.3361,33.4565,17219.0
2018-03-29 12:00:00,44.47,44.47,44.23,44.23,16132.0,33.464,33.464,33.2834,33.2834,16132.0
2018-03-29 12:30:00,44.22,44.4,44.21,44.37,17682.0,33.2759,33.4113,33.2683,33.3887,17682.0
2018-03-29 13:00:00,44.38,44.4,44.26,44.38,15518.0,33.3963,33.4113,33.306,33.3963,15518.0
2018-03-29 13:30:00,44.37,44.38,44.25,44.28,17575.0,33.3887,33.3963,33.2984,33.321,17575.0
2018-03-29 14:00:00,44.27,44.45,44.27,44.41,19975.0,33.3135,33.4489,33.3135,33.4188,19975.0
2018-03-29 14:30:00,44.42,44.45,44.34,44.34,25295.0,33.4264,33.4489,33.3662,33.3662,25295.0
2018-03-29 15:00:00,44.34,44.44,44.32,44.4,36830.0,33.3662,33.4414,33.3511,33.4113,36830.0
2018-03-29 15:30:00,44.4,44.49,44.28,44.42,138406.0,33.4113,33.479,33.321,33.4264,138406.0
2018-04-02 09:30:00,44.46,44.58,44.25,44.39,26432.0,33.4565,33.5468,33.2984,33.4038,26432.0
2018-04-02 10:00:00,44.38,44.51,44.26,44.5,16727.0,33.3963,33.4941,33.306,33.4866,16727.0
2018-04-02 10:30:00,44.52,44.53,44.2,44.24,18034.0,33.5016,33.5091,33.2608,33.2909,18034.0
2018-04-02 11:00:00,44.23,44.27,44.14,44.22,33624.0,33.2834,33.3135,33.2157,33.2759,33624.0
2018-04-02 11:30:00,44.23,44.24,43.97,43.98,36136.0,33.2834,33.2909,33.0877,33.0953,36136.0
2018-04-02 12:00:00,43.96,43.97,43.81,43.86,17907.0,33.0802,33.0877,32.9673,33.005,17907.0
2018-04-02 12:30:00,43.89,44.06,43.89,44.03,16885.0,33.0275,33.1555,33.0275,33.1329,16885.0
2018-04-02 13:00:00,44.03,44.13,44.0,44.01,18911.0,33.1329,33.2081,33.1103,33.1178,18911.0
2018-04-02 13:30:00,44.0,44.03,43.81,43.81,15981.0,33.1103,33.1329,32.9673,32.9673,15981.0
2018-04-02 14:00:00,43.8,43.98,43.76,43.87,21763.0,32.9598,33.0953,32.9297,33.0125,21763.0
2018-04-02 14:30:00,43.85,43.87,43.73,43.78,20387.0,32.9974,33.0125,32.9071,32.9448,20387.0
2018-04-02 15:00:00,43.79,43.79,43.6,43.64,50358.0,32.9523,32.9523,32.8093,32.8394,50358.0
2018-04-02 15:30:00,43.64,44.07,43.64,43.95,175821.0,32.8394,33.163,32.8394,33.0727,175821.0
2018-04-03 09:30:00,44.01,44.02,43.8,43.98,23308.0,33.1178,33.1254,32.9598,33.0953,23308.0
2018-04-03 10:00:00,44.01,44.18,43.93,43.97,26380.0,33.1178,33.2458,33.0576,33.0877,26380.0
2018-04-03 10:30:00,43.98,44.16,43.9,44.16,23381.0,33.0953,33.2307,33.0351,33.2307,23381.0
2018-04-03 11:00:00,44.13,44.27,44.09,44.25,81913.0,33.2081,33.3135,33.178,33.2984,81913.0
2018-04-03 11:30:00,44.2,44.36,44.09,44.35,20616.0,33.2608,33.3812,33.178,33.3737,20616.0
2018-04-03 12:00:00,44.36,44.39,44.23,44.25,19855.0,33.3812,33.4038,33.2834,33.2984,19855.0
2018-04-03 12:30:00,44.24,44.25,44.09,44.1,16872.0,33.2909,33.2984,33.178,33.1856,16872.0
2018-04-03 13:00:00,44.1,44.18,44.05,44.14,21554.0,33.1856,33.2458,33.1479,33.2157,21554.0
2018-04-03 13:30:00,44.14,44.22,44.09,44.2,12990.0,33.2157,33.2759,33.178,33.2608,12990.0
2018-04-03 14:00:00,44.22,44.29,44.16,44.29,19046.0,33.2759,33.3285,33.2307,33.3285,19046.0
2018-04-03 14:30:00,44.3,44.33,44.21,44.31,41688.0,33.3361,33.3586,33.2683,33.3436,41688.0
2018-04-03 15:00:00,44.3,44.65,44.29,44.65,44211.0,33.3361,33.5994,33.3285,33.5994,44211.0
2018-04-03 15:30:00,44.65,44.65,44.3,44.39,118270.0,33.5994,33.5994,33.3361,33.4038,118270.0
2018-04-04 09:30:00,44.16,44.29,43.82,44.29,30060.0,33.2307,33.3285,32.9749,33.3285,30060.0
2018-04-04 10:00:00,44.21,44.3,44.03,44.12,21866.0,33.2683,33.3361,33.1329,33.2006,21866.0
2018-04-04 10:30:00,44.13,44.3,44.13,44.16,34652.0,33.2081,33.3361,33.2081,33.2307,34652.0
2018-04-04 11:00:00,44.13,44.2,44.05,44.09,29762.0,33.2081,33.2608,33.1479,33.178,29762.0
2018-04-04 11:30:00,44.1,44.1,43.98,44.02,12952.0,33.1856,33.1856,33.0953,33.1254,12952.0
2018-04-04 12:00:00,44.02,44.05,43.93,43.97,22354.0,33.1254,33.1479,33.0576,33.0877,22354.0
2018-04-04 12:30:00,43.96,44.04,43.93,43.97,17150.0,33.0802,33.1404,33.0576,33.0877,17150.0
2018-04-04 13:00:00,43.98,44.03,43.95,44.01,30193.0,33.0953,33.1329,33.0727,33.1178,30193.0
2018-04-04 13:30:00,44.02,44.17,44.0,44.17,21219.0,33.1254,33.2382,33.1103,33.2382,21219.0
2018-04-04 14:00:00,44.18,44.39,44.16,44.37,20663.0,33.2458,33.4038,33.2307,33.3887,20663.0
2018-04-04 14:30:00,44.38,44.53,44.35,44.48,31210.0,33.3963,33.5091,33.3737,33.4715,31210.0
2018-04-04 15:00:00,44.47,44.56,44.37,44.5,42062.0,33.464,33.5317,33.3887,33.4866,42062.0
2018-04-04 15:30:00,44.49,44.52,44.35,44.41,107040.0,33.479,33.5016,33.3737,33.4188,107040.0
2018-04-05 09:30:00,44.53,44.61,44.21,44.32,57385.0,33.5091,33.5693,33.2683,33.3511,57385.0
2018-04-05 10:00:00,44.3,44.51,44.29,44.44,33952.0,33.3361,33.4941,33.3285,33.4414,33952.0
2018-04-05 10:30:00,44.43,44.43,44.12,44.15,45055.0,33.4339,33.4339,33.2006,33.2232,45055.0
2018-04-05 11:00:00,44.15,44.35,44.11,44.25,30148.0,33.2232,33.3737,33.1931,33.2984,30148.0
2018-04-05 11:30:00,44.25,44.45,44.21,44.4,27709.0,33.2984,33.4489,33.2683,33.4113,27709.0
2018-04-05 12:00:00,44.41,44.51,44.41,44.45,26508.0,33.4188,33.4941,33.4188,33.4489,26508.0
2018-04-05 12:30:00,44.45,44.57,44.4,44.57,28080.0,33.4489,33.5392,33.4113,33.5392,28080.0
2018-04-05 13:00:00,44.58,44.65,44.54,44.61,14244.0,33.5468,33.5994,33.5167,33.5693,14244.0
2018-04-05 13:30:00,44.61,44.67,44.51,44.56,32950.0,33.5693,33.6145,33.4941,33.5317,32950.0
2018-04-05 14:00:00,44.55,44.59,44.44,44.5,44008.0,33.5242,33.5543,33.4414,33.4866,44008.0
2018-04-05 14:30:00,44.48,44.62,44.48,44.57,43880.0,33.4715,33.5769,33.4715,33.5392,43880.0
2018-04-05 15:00:00,44.56,44.65,44.52,44.64,104001.0,33.5317,33.5994,33.5016,33.5919,104001.0
2018-04-05 15:30:00,44.64,44.67,44.53,44.61,89800.0,33.5919,33.6145,33.5091,33.5693,89800.0
2018-04-06 09:30:00,44.55,44.72,44.51,44.6,13069.0,33.5242,33.6521,33.4941,33.5618,13069.0
2018-04-06 10:00:00,44.56,44.73,44.56,44.68,12038.0,33.5317,33.6596,33.5317,33.622,12038.0
2018-04-06 10:30:00,44.67,44.7,44.54,44.55,13057.0,33.6145,33.6371,33.5167,33.5242,13057.0
2018-04-06 11:00:00,44.56,44.56,44.4,44.47,13607.0,33.5317,33.5317,33.4113,33.464,13607.0
2018-04-06 11:30:00,44.45,44.68,44.45,44.64,13193.0,33.4489,33.622,33.4489,33.5919,13193.0
2018-04-06 12:00:00,44.66,44.67,44.48,44.48,14445.0,33.607,33.6145,33.4715,33.4715,14445.0
2018-04-06 12:30:00,44.47,44.59,44.46,44.58,15438.0,33.464,33.5543,33.4565,33.5468,15438.0
2018-04-06 13:00:00,44.59,44.59,44.49,44.53,8376.0,33.5543,33.5543,33.479,33.5091,8376.0
2018-04-06 13:30:00,44.54,44.54,44.33,44.33,16555.0,33.5167,33.5167,33.3586,33.3586,16555.0
2018-04-06 14:00:00,44.3,44.33,44.18,44.2,20735.0,33.3361,33.3586,33.2458,33.2608,20735.0
2018-04-06 14:30:00,44.19,44.22,44.03,44.08,25108.0,33.2533,33.2759,33.1329,33.1705,25108.0
2018-04-06 15:00:00,44.09,44.19,43.97,44.07,47132.0,33.178,33.2533,33.0877,33.163,47132.0
2018-04-06 15:30:00,44.08,44.34,44.07,44.24,119930.0,33.1705,33.3662,33.163,33.2909,119930.0
2018-04-09 09:30:00,44.33,44.42,44.24,44.42,49700.0,33.3586,33.4264,33.2909,33.4264,49700.0
2018-04-09 10:00:00,44.43,44.53,44.2,44.29,24614.0,33.4339,33.5091,33.2608,33.3285,24614.0
2018-04-09 10:30:00,44.29,44.34,44.2,44.2,28914.0,33.3285,33.3662,33.2608,33.2608,28914.0
2018-04-09 11:00:00,44.18,44.39,44.17,44.39,17077.0,33.2458,33.4038,33.2382,33.4038,17077.0
2018-04-09 11:30:00,44.39,44.53,44.38,44.49,11591.0,33.4038,33.5091,33.3963,33.479,11591.0
2018-04-09 12:00:00,44.5,44.5,44.42,44.49,12356.0,33.4866,33.4866,33.4264,33.479,12356.0
2018-04-09 12:30:00,44.48,44.57,44.47,44.54,12536.0,33.4715,33.5392,33.464,33.5167,12536.0
2018-04-09 13:00:00,44.55,44.64,44.53,44.63,14027.0,33.5242,33.5919,33.5091,33.5844,14027.0
2018-04-09 13:30:00,44.62,44.69,44.55,44.67,11412.0,33.5769,33.6295,33.5242,33.6145,11412.0
2018-04-09 14:00:00,44.66,44.67,44.56,44.58,14591.0,33.607,33.6145,33.5317,33.5468,14591.0
2018-04-09 14:30:00,44.57,44.73,44.57,44.71,23906.0,33.5392,33.6596,33.5392,33.6446,23906.0
2018-04-09 15:00:00,44.7,44.71,44.52,44.58,44941.0,33.6371,33.6446,33.5016,33.5468,44941.0
2018-04-09 15:30:00,44.57,44.57,44.26,44.27,129216.0,33.5392,33.5392,33.306,33.3135,129216.0
2018-04-10 09:30:00,44.31,44.57,44.15,44.52,36175.0,33.3436,33.5392,33.2232,33.5016,36175.0
2018-04-10 10:00:00,44.51,44.62,44.4,44.51,40276.0,33.4941,33.5769,33.4113,33.4941,40276.0
2018-04-10 10:30:00,44.51,44.66,44.51,44.61,22511.0,33.4941,33.607,33.4941,33.5693,22511.0
2018-04-10 11:00:00,44.61,44.66,44.54,44.59,20562.0,33.5693,33.607,33.5167,33.5543,20562.0
2018-04-10 11:30:00,44.58,44.65,44.51,44.59,21255.0,33.5468,33.5994,33.4941,33.5543,21255.0
2018-04-10 12:00:00,44.58,44.62,44.41,44.46,26636.0,33.5468,33.5769,33.4188,33.4565,26636.0
2018-04-10 12:30:00,44.47,44.59,44.45,44.53,26393.0,33.464,33.5543,33.4489,33.5091,26393.0
2018-04-10 13:00:00,44.53,44.72,44.49,44.7,23198.0,33.5091,33.6521,33.479,33.6371,23198.0
2018-04-10 13:30:00,44.71,44.82,44.57,44.82,53066.0,33.6446,33.7274,33.5392,33.7274,53066.0
2018-04-10 14:00:00,44.82,44.82,44.74,44.77,33106.0,33.7274,33.7274,33.6672,33.6897,33106.0
2018-04-10 14:30:00,44.76,44.79,44.63,44.79,38056.0,33.6822,33.7048,33.5844,33.7048,38056.0
2018-04-10 15:00:00,44.77,44.78,44.65,44.69,34742.0,33.6897,33.6973,33.5994,33.6295,34742.0
2018-04-10 15:30:00,44.69,44.69,44.58,44.59,99088.0,33.6295,33.6295,33.5468,33.5543,99088.0
2018-04-11 09:30:00,44.59,44.78,44.41,44.42,32673.0,33.5543,33.6973,33.4188,33.4264,32673.0
2018-04-11 10:00:00,44.43,44.47,44.32,44.38,21130.0,33.4339,33.464,33.3511,33.3963,21130.0
2018-04-11 10:30:00,44.39,44.44,44.21,44.35,30685.0,33.4038,33.4414,33.2683,33.3737,30685.0
2018-04-11 11:00:00,44.39,44.5,44.39,44.49,13063.0,33.4038,33.4866,33.4038,33.479,13063.0
2018-04-11 11:30:00,44.48,44.59,44.48,44.58,21145.0,33.4715,33.5543,33.4715,33.5468,21145.0
2018-04-11 12:00:00,44.59,44.61,44.53,44.58,13301.0,33.5543,33.5693,33.5091,33.5468,13301.0
2018-04-11 12:30:00,44.58,44.63,44.58,44.61,15602.0,33.5468,33.5844,33.5468,33.5693,15602.0
2018-04-11 13:00:00,44.62,44.66,44.58,44.62,10459.0,33.5769,33.607,33.5468,33.5769,10459.0
2018-04-11 13:30:00,44.6,44.64,44.55,44.61,15140.0,33.5618,33.5919,33.5242,33.5693,15140.0
2018-04-11 14:00:00,44.6,44.65,44.48,44.57,19262.0,33.5618,33.5994,33.4715,33.5392,19262.0
2018-04-11 14:30:00,44.57,44.67,44.54,44.62,26821.0,33.5392,33.6145,33.5167,33.5769,26821.0
2018-04-11 15:00:00,44.63,44.66,44.57,44.59,42473.0,33.5844,33.607,33.5392,33.5543,42473.0
2018-04-11 15:30:00,44.59,44.63,44.49,44.53,141015.0,33.5543,33.5844,33.479,33.5091,141015.0
2018-04-12 09:30:00,44.52,44.63,44.44,44.55,10909.0,33.5016,33.5844,33.4414,33.5242,10909.0
2018-04-12 10:00:00,44.59,44.61,44.45,44.5,19646.0,33.5543,33.5693,33.4489,33.4866,19646.0
2018-04-12 10:30:00,44.52,44.52,44.4,44.47,42638.0,33.5016,33.5016,33.4113,33.464,42638.0
2018-04-12 11:00:00,44.48,44.59,44.45,44.51,26711.0,33.4715,33.5543,33.4489,33.4941,26711.0
2018-04-12 11:30:00,44.5,44.54,44.41,44.41,18540.0,33.4866,33.5167,33.4188,33.4188,18540.0
2018-04-12 12:00:00,44.43,44.54,44.41,44.53,18744.0,33.4339,33.5167,33.4188,33.5091,18744.0
2018-04-12 12:30:00,44.53,44.7,44.53,44.68,24286.0,33.5091,33.6371,33.5091,33.622,24286.0
2018-04-12 13:00:00,44.68,44.68,44.57,44.59,32833.0,33.622,33.622,33.5392,33.5543,32833.0
2018-04-12 13:30:00,44.59,44.62,44.52,44.57,29194.0,33.5543,33.5769,33.5016,33.5392,29194.0
2018-04-12 14:00:00,44.58,44.72,44.58,44.72,38689.0,33.5468,33.6521,33.5468,33.6521,38689.0
2018-04-12 14:30:00,44.72,44.76,44.63,44.7,42643.0,33.6521,33.6822,33.5844,33.6371,42643.0
2018-04-12 15:00:00,44.7,44.8,44.66,44.76,39503.0,33.6371,33.7123,33.607,33.6822,39503.0
2018-04-12 15:30:00,44.76,44.79,44.7,44.76,168654.0,33.6822,33.7048,33.6371,33.6822,168654.0
2018-04-13 09:30:00,44.9,45.0,44.68,44.68,22058.0,33.7876,33.8628,33.622,33.622,22058.0
2018-04-13 10:00:00,44.68,44.71,44.58,44.66,15303.0,33.622,33.6446,33.5468,33.607,15303.0
2018-04-13 10:30:00,44.66,44.78,44.63,44.71,20185.0,33.607,33.6973,33.5844,33.6446,20185.0
2018-04-13 11:00:00,44.7,44.97,44.69,44.97,19718.0,33.6371,33.8402,33.6295,33.8402,19718.0
2018-04-13 11:30:00,44.95,44.95,44.83,44.91,10063.0,33.8252,33.8252,33.7349,33.7951,10063.0
2018-04-13 12:00:00,44.92,44.96,44.86,44.96,14748.0,33.8026,33.8327,33.7575,33.8327,14748.0
2018-04-13 12:30:00,44.96,44.99,44.91,44.99,22437.0,33.8327,33.8553,33.7951,33.8553,22437.0
2018-04-13 13:00:00,44.99,45.06,44.98,45.05,16493.0,33.8553,33.908,33.8478,33.9004,16493.0
2018-04-13 13:30:00,45.06,45.08,44.97,44.97,11208.0,33.908,33.923,33.8402,33.8402,11208.0
2018-04-13 14:00:00,44.98,44.99,44.89,44.9,13426.0,33.8478,33.8553,33.78,33.7876,13426.0
2018-04-13 14:30:00,44.9,44.96,44.89,44.9,16291.0,33.7876,33.8327,33.78,33.7876,16291.0
2018-04-13 15:00:00,44.91,44.94,44.82,44.89,25397.0,33.7951,33.8177,33.7274,33.78,25397.0
2018-04-13 15:30:00,44.88,44.95,44.87,44.89,108489.0,33.7725,33.8252,33.765,33.78,108489.0
2018-04-16 09:30:00,44.96,45.34,44.93,45.32,17961.0,33.8327,34.1187,33.8101,34.1036,17961.0
2018-04-16 10:00:00,45.34,45.41,45.09,45.09,34913.0,34.1187,34.1713,33.9305,33.9305,34913.0
2018-04-16 10:30:00,45.09,45.43,45.09,45.4,25613.0,33.9305,34.1864,33.9305,34.1638,25613.0
2018-04-16 11:00:00,45.42,45.7,45.41,45.69,49990.0,34.1789,34.3896,34.1713,34.382,49990.0
2018-04-16 11:30:00,45.67,45.74,45.61,45.74,18215.0,34.367,34.4197,34.3218,34.4197,18215.0
2018-04-16 12:00:00,45.74,45.77,45.69,45.76,14494.0,34.4197,34.4422,34.382,34.4347,14494.0
2018-04-16 12:30:00,45.75,45.8,45.74,45.75,16796.0,34.4272,34.4648,34.4197,34.4272,16796.0
2018-04-16 13:00:00,45.75,45.85,45.75,45.82,18384.0,34.4272,34.5024,34.4272,34.4799,18384.0
2018-04-16 13:30:00,45.82,45.86,45.73,45.76,18384.0,34.4799,34.51,34.4121,34.4347,18384.0
2018-04-16 14:00:00,45.75,45.78,45.69,45.78,18926.0,34.4272,34.4498,34.382,34.4498,18926.0
2018-04-16 14:30:00,45.77,45.88,45.77,45.85,32365.0,34.4422,34.525,34.4422,34.5024,32365.0
2018-04-16 15:00:00,45.85,45.93,45.76,45.83,32095.0,34.5024,34.5626,34.4347,34.4874,32095.0
2018-04-16 15:30:00,45.83,45.89,45.82,45.84,97281.0,34.4874,34.5325,34.4799,34.4949,97281.0
2018-04-17 09:30:00,46.07,46.25,45.79,45.91,24144.0,34.668,34.8035,34.4573,34.5476,24144.0
2018-04-17 10:00:00,45.92,45.98,45.77,45.95,42039.0,34.5551,34.6003,34.4422,34.5777,42039.0
2018-04-17 10:30:00,45.96,46.09,45.93,46.07,51304.0,34.5852,34.6831,34.5626,34.668,51304.0
2018-04-17 11:00:00,46.08,46.1,46.01,46.07,26001.0,34.6755,34.6906,34.6229,34.668,26001.0
2018-04-17 11:30:00,46.07,46.07,45.94,45.96,10296.0,34.668,34.668,34.5702,34.5852,10296.0
2018-04-17 12:00:00,46.0,46.02,45.93,45.93,9672.0,34.6153,34.6304,34.5626,34.5626,9672.0
2018-04-17 12:30:00,45.93,46.03,45.92,46.03,13865.0,34.5626,34.6379,34.5551,34.6379,13865.0
2018-04-17 13:00:00,46.03,46.07,46.01,46.05,16732.0,34.6379,34.668,34.6229,34.653,16732.0
2018-04-17 13:30:00,46.06,46.12,46.05,46.09,15278.0,34.6605,34.7056,34.653,34.6831,15278.0
2018-04-17 14:00:00,46.09,46.16,46.07,46.12,18818.0,34.6831,34.7357,34.668,34.7056,18818.0
2018-04-17 14:30:00,46.14,46.16,46.04,46.07,16946.0,34.7207,34.7357,34.6454,34.668,16946.0
2018-04-17 15:00:00,46.07,46.24,46.07,46.23,34330.0,34.668,34.7959,34.668,34.7884,34330.0
2018-04-17 15:30:00,46.23,46.26,46.01,46.03,89677.0,34.7884,34.811,34.6229,34.6379,89677.0
2018-04-18 09:30:00,46.08,46.27,46.08,46.16,13585.0,34.6755,34.8185,34.6755,34.7357,13585.0
2018-04-18 10:00:00,46.16,46.2,46.05,46.14,36419.0,34.7357,34.7658,34.653,34.7207,36419.0
2018-04-18 10:30:00,46.14,46.24,46.13,46.23,14731.0,34.7207,34.7959,34.7132,34.7884,14731.0
2018-04-18 11:00:00,46.23,46.27,46.15,46.25,14494.0,34.7884,34.8185,34.7282,34.8035,14494.0
2018-04-18 11:30:00,46.26,46.26,46.19,46.21,6838.0,34.811,34.811,34.7583,34.7734,6838.0
2018-04-18 12:00:00,46.21,46.28,46.2,46.22,12506.0,34.7734,34.826,34.7658,34.7809,12506.0
2018-04-18 12:30:00,46.23,46.24,46.17,46.21,13254.0,34.7884,34.7959,34.7433,34.7734,13254.0
2018-04-18 13:00:00,46.21,46.24,46.16,46.16,17884.0,34.7734,34.7959,34.7357,34.7357,17884.0
2018-04-18 13:30:00,46.16,46.17,45.95,45.98,19157.0,34.7357,34.7433,34.5777,34.6003,19157.0
2018-04-18 14:00:00,45.99,46.02,45.95,45.96,20250.0,34.6078,34.6304,34.5777,34.5852,20250.0
2018-04-18 14:30:00,45.96,45.97,45.92,45.93,12213.0,34.5852,34.5928,34.5551,34.5626,12213.0
2018-04-18 15:00:00,45.93,45.98,45.82,45.82,30187.0,34.5626,34.6003,34.4799,34.4799,30187.0
2018-04-18 15:30:00,45.82,45.85,45.75,45.76,115950.0,34.4799,34.5024,34.4272,34.4347,115950.0
2018-04-19 09:30:00,45.75,45.81,45.61,45.79,12384.0,34.4272,34.4723,34.3218,34.4573,12384.0
2018-04-19 10:00:00,45.8,45.83,45.69,45.78,9026.0,34.4648,34.4874,34.382,34.4498,9026.0
2018-04-19 10:30:00,45.78,45.84,45.66,45.69,19557.0,34.4498,34.4949,34.3595,34.382,19557.0
2018-04-19 11:00:00,45.68,45.7,45.63,45.7,15156.0,34.3745,34.3896,34.3369,34.3896,15156.0
2018-04-19 11:30:00,45.72,45.72,45.55,45.57,12148.0,34.4046,34.4046,34.2767,34.2917,12148.0
2018-04-19 12:00:00,45.53,45.6,45.51,45.56,16496.0,34.2616,34.3143,34.2466,34.2842,16496.0
2018-04-19 12:30:00,45.58,45.67,45.58,45.59,25417.0,34.2993,34.367,34.2993,34.3068,25417.0
2018-04-19 13:00:00,45.59,45.73,45.58,45.72,32274.0,34.3068,34.4121,34.2993,34.4046,32274.0
2018-04-19 13:30:00,45.72,45.75,45.66,45.73,19966.0,34.4046,34.4272,34.3595,34.4121,19966.0
2018-04-19 14:00:00,45.7,45.73,45.59,45.7,12627.0,34.3896,34.4121,34.3068,34.3896,12627.0
2018-04-19 14:30:00,45.72,45.76,45.66,45.73,23453.0,34.4046,34.4347,34.3595,34.4121,23453.0
2018-04-19 15:00:00,45.73,45.77,45.71,45.72,10870.0,34.4121,34.4422,34.3971,34.4046,10870.0
2018-04-19 15:30:00,45.71,45.88,45.71,45.8,67458.0,34.3971,34.525,34.3971,34.4648,67458.0
2018-04-20 09:30:00,46.31,46.76,45.76,46.75,98536.0,34.8486,35.1872,34.4347,35.1797,98536.0
2018-04-20 10:00:00,46.75,46.96,46.69,46.95,60433.0,35.1797,35.3377,35.1346,35.3302,60433.0
2018-04-20 10:30:00,46.95,47.03,46.86,46.98,84128.0,35.3302,35.3904,35.2625,35.3528,84128.0
2018-04-20 11:00:00,46.98,47.0,46.82,46.89,53630.0,35.3528,35.3678,35.2324,35.2851,53630.0
2018-04-20 11:30:00,46.9,46.98,46.88,46.91,54397.0,35.2926,35.3528,35.2775,35.3001,54397.0
2018-04-20 12:00:00,46.91,46.91,46.7,46.7,45166.0,35.3001,35.3001,35.1421,35.1421,45166.0
2018-04-20 12:30:00,46.69,46.73,46.56,46.59,36646.0,35.1346,35.1647,35.0367,35.0593,36646.0
2018-04-20 13:00:00,46.58,46.61,46.48,46.6,52414.0,35.0518,35.0744,34.9765,35.0668,52414.0
2018-04-20 13:30:00,46.58,46.62,46.5,46.51,35426.0,35.0518,35.0819,34.9916,34.9991,35426.0
2018-04-20 14:00:00,46.52,46.53,46.38,46.44,47535.0,35.0066,35.0142,34.9013,34.9464,47535.0
2018-04-20 14:30:00,46.44,46.44,46.37,46.4,44776.0,34.9464,34.9464,34.8938,34.9163,44776.0
2018-04-20 15:00:00,46.4,46.4,46.25,46.3,61270.0,34.9163,34.9163,34.8035,34.8411,61270.0
2018-04-20 15:30:00,46.29,46.36,46.25,46.34,127123.0,34.8336,34.8862,34.8035,34.8712,127123.0
2018-04-23 09:30:00,46.44,46.63,46.33,46.63,17405.0,34.9464,35.0894,34.8637,35.0894,17405.0
2018-04-23 10:00:00,46.63,46.8,46.61,46.8,23061.0,35.0894,35.2173,35.0744,35.2173,23061.0
2018-04-23 10:30:00,46.78,46.81,46.53,46.53,19955.0,35.2023,35.2249,35.0142,35.0142,19955.0
2018-04-23 11:00:00,46.53,46.63,46.52,46.63,12891.0,35.0142,35.0894,35.0066,35.0894,12891.0
2018-04-23 11:30:00,46.63,46.72,46.58,46.68,14809.0,35.0894,35.1571,35.0518,35.127,14809.0
2018-04-23 12:00:00,46.69,46.69,46.55,46.57,23744.0,35.1346,35.1346,35.0292,35.0443,23744.0
2018-04-23 12:30:00,46.57,46.6,46.4,46.49,57352.0,35.0443,35.0668,34.9163,34.9841,57352.0
2018-04-23 13:00:00,46.49,46.6,46.44,46.57,27334.0,34.9841,35.0668,34.9464,35.0443,27334.0
2018-04-23 13:30:00,46.57,46.78,46.57,46.73,16989.0,35.0443,35.2023,35.0443,35.1647,16989.0
2018-04-23 14:00:00,46.73,46.73,46.67,46.69,13132.0,35.1647,35.1647,35.1195,35.1346,13132.0
2018-04-23 14:30:00,46.7,46.72,46.64,46.67,18979.0,35.1421,35.1571,35.0969,35.1195,18979.0
2018-04-23 15:00:00,46.69,46.78,46.69,46.77,25714.0,35.1346,35.2023,35.1346,35.1948,25714.0
2018-04-23 15:30:00,46.77,46.91,46.77,46.9,72463.0,35.1948,35.3001,35.1948,35.2926,72463.0
2018-04-24 09:30:00,46.77,46.97,46.65,46.72,32721.0,35.1948,35.3453,35.1045,35.1571,32721.0
2018-04-24 10:00:00,46.72,46.86,46.71,46.85,34322.0,35.1571,35.2625,35.1496,35.255,34322.0
2018-04-24 10:30:00,46.85,47.03,46.85,46.99,48392.0,35.255,35.3904,35.255,35.3603,48392.0
2018-04-24 11:00:00,47.0,47.16,46.99,47.1,28557.0,35.3678,35.4882,35.3603,35.4431,28557.0
2018-04-24 11:30:00,47.1,47.1,46.95,46.97,19842.0,35.4431,35.4431,35.3302,35.3453,19842.0
2018-04-24 12:00:00,46.95,47.08,46.92,47.08,22041.0,35.3302,35.428,35.3076,35.428,22041.0
2018-04-24 12:30:00,47.09,47.16,47.02,47.12,22576.0,35.4356,35.4882,35.3829,35.4581,22576.0
2018-04-24 13:00:00,47.1,47.1,46.97,46.99,25318.0,35.4431,35.4431,35.3453,35.3603,25318.0
2018-04-24 13:30:00,46.99,47.01,46.9,46.92,26885.0,35.3603,35.3754,35.2926,35.3076,26885.0
2018-04-24 14:00:00,46.93,47.04,46.88,46.97,36932.0,35.3152,35.3979,35.2775,35.3453,36932.0
2018-04-24 14:30:00,46.99,46.99,46.8,46.86,31281.0,35.3603,35.3603,35.2173,35.2625,31281.0
2018-04-24 15:00:00,46.86,47.0,46.85,46.95,44715.0,35.2625,35.3678,35.255,35.3302,44715.0
2018-04-24 15:30:00,46.94,47.03,46.81,47.0,141104.0,35.3227,35.3904,35.2249,35.3678,141104.0
2018-04-25 09:30:00,47.08,47.08,46.66,47.01,69116.0,35.428,35.428,35.112,35.3754,69116.0
2018-04-25 10:00:00,47.02,47.28,47.02,47.08,37866.0,35.3829,35.5785,35.3829,35.428,37866.0
2018-04-25 10:30:00,47.08,47.14,46.94,47.1,79868.0,35.428,35.4732,35.3227,35.4431,79868.0
2018-04-25 11:00:00,47.1,47.15,46.98,46.98,153662.0,35.4431,35.4807,35.3528,35.3528,153662.0
2018-04-25 11:30:00,46.99,47.24,46.91,47.22,31605.0,35.3603,35.5484,35.3001,35.5334,31605.0
2018-04-25 12:00:00,47.23,47.28,47.2,47.28,26248.0,35.5409,35.5785,35.5183,35.5785,26248.0
2018-04-25 12:30:00,47.27,47.29,47.21,47.24,13619.0,35.571,35.5861,35.5259,35.5484,13619.0
2018-04-25 13:00:00,47.24,47.31,47.22,47.29,17291.0,35.5484,35.6011,35.5334,35.5861,17291.0
2018-04-25 13:30:00,47.29,47.35,47.25,47.33,16777.0,35.5861,35.6312,35.556,35.6162,16777.0
2018-04-25 14:00:00,47.32,47.35,47.28,47.31,18752.0,35.6086,35.6312,35.5785,35.6011,18752.0
2018-04-25 14:30:00,47.31,47.44,47.3,47.41,20491.0,35.6011,35.6989,35.5936,35.6764,20491.0
2018-04-25 15:00:00,47.41,47.48,47.38,47.48,35852.0,35.6764,35.729,35.6538,35.729,35852.0
2018-04-25 15:30:00,47.47,47.48,47.23,47.28,95077.0,35.7215,35.729,35.5409,35.5785,95077.0
2018-04-26 09:30:00,47.3,47.48,47.06,47.36,46641.0,35.5936,35.729,35.413,35.6387,46641.0
2018-04-26 10:00:00,47.38,47.54,47.34,47.4,38219.0,35.6538,35.7742,35.6237,35.6688,38219.0
2018-04-26 10:30:00,47.39,47.52,47.36,47.52,27757.0,35.6613,35.7591,35.6387,35.7591,27757.0
2018-04-26 11:00:00,47.56,47.65,47.51,47.64,27523.0,35.7892,35.857,35.7516,35.8494,27523.0
2018-04-26 11:30:00,47.63,47.73,47.63,47.72,42175.0,35.8419,35.9172,35.8419,35.9096,42175.0
2018-04-26 12:00:00,47.71,47.76,47.68,47.73,13029.0,35.9021,35.9397,35.8795,35.9172,13029.0
2018-04-26 12:30:00,47.71,47.8,47.69,47.78,46599.0,35.9021,35.9698,35.8871,35.9548,46599.0
2018-04-26 13:00:00,47.78,47.96,47.76,47.94,107088.0,35.9548,36.0902,35.9397,36.0752,107088.0
2018-04-26 13:30:00,47.93,48.0,47.88,47.96,191975.0,36.0677,36.1203,36.03,36.0902,191975.0
2018-04-26 14:00:00,47.96,48.03,47.91,48.02,64929.0,36.0902,36.1429,36.0526,36.1354,64929.0
2018-04-26 14:30:00,48.01,48.09,47.97,47.99,25898.0,36.1279,36.1881,36.0978,36.1128,25898.0
2018-04-26 15:00:00,48.0,48.06,47.97,47.99,69855.0,36.1203,36.1655,36.0978,36.1128,69855.0
2018-04-26 15:30:00,47.98,48.08,47.98,48.07,90915.0,36.1053,36.1805,36.1053,36.173,90915.0
2018-04-27 09:30:00,47.99,48.24,47.82,48.17,20517.0,36.1128,36.3009,35.9849,36.2483,20517.0
2018-04-27 10:00:00,48.16,48.4,48.15,48.37,25245.0,36.2407,36.4213,36.2332,36.3988,25245.0
2018-04-27 10:30:00,48.35,48.4,48.2,48.4,80012.0,36.3837,36.4213,36.2708,36.4213,80012.0
2018-04-27 11:00:00,48.41,48.47,48.32,48.36,29416.0,36.4289,36.474,36.3611,36.3912,29416.0
2018-04-27 11:30:00,48.35,48.46,48.35,48.42,47612.0,36.3837,36.4665,36.3837,36.4364,47612.0
2018-04-27 12:00:00,48.41,48.49,48.39,48.46,17114.0,36.4289,36.4891,36.4138,36.4665,17114.0
2018-04-27 12:30:00,48.46,48.57,48.44,48.54,16665.0,36.4665,36.5493,36.4514,36.5267,16665.0
2018-04-27 13:00:00,48.54,48.59,48.51,48.57,15542.0,36.5267,36.5643,36.5041,36.5493,15542.0
2018-04-27 13:30:00,48.58,48.58,48.46,48.53,16933.0,36.5568,36.5568,36.4665,36.5192,16933.0
2018-04-27 14:00:00,48.54,48.54,48.47,48.49,23107.0,36.5267,36.5267,36.474,36.4891,23107.0
2018-04-27 14:30:00,48.48,48.5,48.39,48.48,23918.0,36.4815,36.4966,36.4138,36.4815,23918.0
2018-04-27 15:00:00,48.47,48.54,48.45,48.51,38767.0,36.474,36.5267,36.459,36.5041,38767.0
2018-04-27 15:30:00,48.5,48.52,48.38,48.5,105283.0,36.4966,36.5116,36.4063,36.4966,105283.0
2018-04-30 09:30:00,48.59,48.8,48.3,48.47,23063.0,36.5643,36.7223,36.3461,36.474,23063.0
2018-04-30 10:00:00,48.47,48.63,48.43,48.55,12229.0,36.474,36.5944,36.4439,36.5342,12229.0
2018-04-30 10:30:00,48.56,48.6,48.49,48.5,15052.0,36.5417,36.5718,36.4891,36.4966,15052.0
2018-04-30 11:00:00,48.52,48.56,48.47,48.53,16836.0,36.5116,36.5417,36.474,36.5192,16836.0
2018-04-30 11:30:00,48.54,48.64,48.54,48.59,25850.0,36.5267,36.6019,36.5267,36.5643,25850.0
2018-04-30 12:00:00,48.59,48.65,48.56,48.57,17170.0,36.5643,36.6095,36.5417,36.5493,17170.0
2018-04-30 12:30:00,48.56,48.57,48.42,48.44,15448.0,36.5417,36.5493,36.4364,36.4514,15448.0
2018-04-30 13:00:00,48.44,48.52,48.36,48.51,34589.0,36.4514,36.5116,36.3912,36.5041,34589.0
2018-04-30 13:30:00,48.5,48.52,48.39,48.49,59939.0,36.4966,36.5116,36.4138,36.4891,59939.0
2018-04-30 14:00:00,48.49,48.54,48.44,48.48,90954.0,36.4891,36.5267,36.4514,36.4815,90954.0
2018-04-30 14:30:00,48.48,48.51,48.36,48.48,99520.0,36.4815,36.5041,36.3912,36.4815,99520.0
2018-04-30 15:00:00,48.47,48.53,48.35,48.37,169597.0,36.474,36.5192,36.3837,36.3988,169597.0
2018-04-30 15:30:00,48.37,48.51,48.36,48.39,370613.0,36.3988,36.5041,36.3912,36.4138,370613.0
2018-05-01 09:30:00,48.34,48.51,48.3,48.43,47532.0,36.3762,36.5041,36.3461,36.4439,47532.0
2018-05-01 10:00:00,48.43,48.51,48.29,48.32,49598.0,36.4439,36.5041,36.3386,36.3611,49598.0
2018-05-01 10:30:00,48.32,48.45,48.32,48.4,36985.0,36.3611,36.459,36.3611,36.4213,36985.0
2018-05-01 11:00:00,48.39,48.45,48.29,48.44,15827.0,36.4138,36.459,36.3386,36.4514,15827.0
2018-05-01 11:30:00,48.45,48.46,48.29,48.3,18878.0,36.459,36.4665,36.3386,36.3461,18878.0
2018-05-01 12:00:00,48.3,48.31,48.23,48.27,14425.0,36.3461,36.3536,36.2934,36.3235,14425.0
2018-05-01 12:30:00,48.25,48.28,48.22,48.25,17256.0,36.3085,36.331,36.2859,36.3085,17256.0
2018-05-01 13:00:00,48.24,48.34,48.15,48.28,46479.0,36.3009,36.3762,36.2332,36.331,46479.0
2018-05-01 13:30:00,48.28,48.31,48.26,48.27,21907.0,36.331,36.3536,36.316,36.3235,21907.0
2018-05-01 14:00:00,48.28,48.32,48.23,48.25,44459.0,36.331,36.3611,36.2934,36.3085,44459.0
2018-05-01 14:30:00,48.25,48.39,48.24,48.33,29098.0,36.3085,36.4138,36.3009,36.3687,29098.0
2018-05-01 15:00:00,48.33,48.4,48.21,48.22,35128.0,36.3687,36.4213,36.2784,36.2859,35128.0
2018-05-01 15:30:00,48.23,48.35,48.2,48.27,108516.0,36.2934,36.3837,36.2708,36.3235,108516.0
2018-05-02 09:30:00,48.26,48.37,47.8,47.8,18300.0,36.316,36.3988,35.9698,35.9698,18300.0
2018-05-02 10:00:00,47.7,48.08,47.59,48.07,31995.0,35.8946,36.1805,35.8118,36.173,31995.0
2018-05-02 10:30:00,48.07,48.35,48.04,48.31,17260.0,36.173,36.3837,36.1504,36.3536,17260.0
2018-05-02 11:00:00,48.3,48.37,48.06,48.13,48208.0,36.3461,36.3988,36.1655,36.2182,48208.0
2018-05-02 11:30:00,48.08,48.1,47.96,48.0,29488.0,36.1805,36.1956,36.0902,36.1203,29488.0
2018-05-02 12:00:00,47.99,47.99,47.87,47.95,24762.0,36.1128,36.1128,36.0225,36.0827,24762.0
2018-05-02 12:30:00,47.95,48.04,47.95,47.98,22447.0,36.0827,36.1504,36.0827,36.1053,22447.0
2018-05-02 13:00:00,47.98,48.1,47.94,48.06,25066.0,36.1053,36.1956,36.0752,36.1655,25066.0
2018-05-02 13:30:00,48.04,48.16,48.03,48.15,31846.0,36.1504,36.2407,36.1429,36.2332,31846.0
2018-05-02 14:00:00,48.14,48.37,48.14,48.31,44779.0,36.2257,36.3988,36.2257,36.3536,44779.0
2018-05-02 14:30:00,48.29,48.34,48.19,48.19,51518.0,36.3386,36.3762,36.2633,36.2633,51518.0
2018-05-02 15:00:00,48.2,48.26,48.16,48.26,60953.0,36.2708,36.316,36.2407,36.316,60953.0
2018-05-02 15:30:00,48.25,48.31,48.13,48.27,178393.0,36.3085,36.3536,36.2182,36.3235,178393.0
2018-05-03 09:30:00,47.83,48.49,47.77,48.28,20668.0,35.9924,36.4891,35.9473,36.331,20668.0
2018-05-03 10:00:00,48.25,48.27,47.96,48.07,22332.0,36.3085,36.3235,36.0902,36.173,22332.0
2018-05-03 10:30:00,48.05,48.05,47.56,47.83,36804.0,36.158,36.158,35.7892,35.9924,36804.0
2018-05-03 11:00:00,47.86,47.98,47.8,47.94,17131.0,36.015,36.1053,35.9698,36.0752,17131.0
2018-05-03 11:30:00,47.97,48.2,47.9,48.16,28123.0,36.0978,36.2708,36.0451,36.2407,28123.0
2018-05-03 12:00:00,48.18,48.27,48.13,48.23,22375.0,36.2558,36.3235,36.2182,36.2934,22375.0
2018-05-03 12:30:00,48.26,48.5,48.25,48.39,21060.0,36.316,36.4966,36.3085,36.4138,21060.0
2018-05-03 13:00:00,48.43,48.44,48.21,48.31,19983.0,36.4439,36.4514,36.2784,36.3536,19983.0
2018-05-03 13:30:00,48.31,48.64,48.3,48.51,12192.0,36.3536,36.6019,36.3461,36.5041,12192.0
2018-05-03 14:00:00,48.51,48.54,48.39,48.54,21902.0,36.5041,36.5267,36.4138,36.5267,21902.0
2018-05-03 14:30:00,48.56,48.57,48.33,48.47,30857.0,36.5417,36.5493,36.3687,36.474,30857.0
2018-05-03 15:00:00,48.44,48.47,48.32,48.47,30295.0,36.4514,36.474,36.3611,36.474,30295.0
2018-05-03 15:30:00,48.45,48.67,48.45,48.66,139096.0,36.459,36.6245,36.459,36.617,139096.0
2018-05-04 09:30:00,48.7,48.87,48.28,48.49,69093.0,36.6471,36.775,36.331,36.4891,69093.0
2018-05-04 10:00:00,48.52,48.73,48.51,48.58,50002.0,36.5116,36.6697,36.5041,36.5568,50002.0
2018-05-04 10:30:00,48.58,48.72,48.55,48.68,90997.0,36.5568,36.6621,36.5342,36.632,90997.0
2018-05-04 11:00:00,48.69,48.85,48.67,48.76,60315.0,36.6396,36.76,36.6245,36.6922,60315.0
2018-05-04 11:30:00,48.75,48.79,48.72,48.77,62727.0,36.6847,36.7148,36.6621,36.6998,62727.0
2018-05-04 12:00:00,48.77,48.77,48.66,48.69,32825.0,36.6998,36.6998,36.617,36.6396,32825.0
2018-05-04 12:30:00,48.68,48.74,48.66,48.71,35490.0,36.632,36.6772,36.617,36.6546,35490.0
2018-05-04 13:00:00,48.72,48.75,48.71,48.73,46146.0,36.6621,36.6847,36.6546,36.6697,46146.0
2018-05-04 13:30:00,48.73,48.73,48.51,48.52,48254.0,36.6697,36.6697,36.5041,36.5116,48254.0
2018-05-04 14:00:00,48.52,48.52,48.39,48.49,52218.0,36.5116,36.5116,36.4138,36.4891,52218.0
2018-05-04 14:30:00,48.5,48.61,48.47,48.53,34615.0,36.4966,36.5794,36.474,36.5192,34615.0
2018-05-04 15:00:00,48.53,48.62,48.44,48.47,57378.0,36.5192,36.5869,36.4514,36.474,57378.0
2018-05-04 15:30:00,48.47,48.47,48.28,48.32,177300.0,36.474,36.474,36.331,36.3611,177300.0
2018-05-07 09:30:00,48.39,48.58,48.35,48.58,39239.0,36.4138,36.5568,36.3837,36.5568,39239.0
2018-05-07 10:00:00,48.57,48.67,48.34,48.35,29566.0,36.5493,36.6245,36.3762,36.3837,29566.0
2018-05-07 10:30:00,48.35,48.72,48.35,48.57,120082.0,36.3837,36.6621,36.3837,36.5493,120082.0
2018-05-07 11:00:00,48.56,48.66,48.55,48.65,52827.0,36.5417,36.617,36.5342,36.6095,52827.0
2018-05-07 11:30:00,48.65,48.67,48.59,48.64,64832.0,36.6095,36.6245,36.5643,36.6019,64832.0
2018-05-07 12:00:00,48.63,48.66,48.61,48.65,31961.0,36.5944,36.617,36.5794,36.6095,31961.0
2018-05-07 12:30:00,48.65,48.66,48.58,48.64,32978.0,36.6095,36.617,36.5568,36.6019,32978.0
2018-05-07 13:00:00,48.65,48.65,48.51,48.56,38320.0,36.6095,36.6095,36.5041,36.5417,38320.0
2018-05-07 13:30:00,48.57,48.58,48.48,48.56,32361.0,36.5493,36.5568,36.4815,36.5417,32361.0
2018-05-07 14:00:00,48.57,48.62,48.54,48.54,28716.0,36.5493,36.5869,36.5267,36.5267,28716.0
2018-05-07 14:30:00,48.53,48.58,48.46,48.49,41730.0,36.5192,36.5568,36.4665,36.4891,41730.0
2018-05-07 15:00:00,48.48,48.5,48.36,48.44,58459.0,36.4815,36.4966,36.3912,36.4514,58459.0
2018-05-07 15:30:00,48.44,48.47,48.34,48.4,166735.0,36.4514,36.474,36.3762,36.4213,166735.0
2018-05-08 09:30:00,48.41,48.47,48.09,48.17,25807.0,36.4289,36.474,36.1881,36.2483,25807.0
2018-05-08 10:00:00,48.19,48.26,48.04,48.21,15872.0,36.2633,36.316,36.1504,36.2784,15872.0
2018-05-08 10:30:00,48.18,48.37,48.17,48.28,136036.0,36.2558,36.3988,36.2483,36.331,136036.0
2018-05-08 11:00:00,48.28,48.39,48.27,48.34,24250.0,36.331,36.4138,36.3235,36.3762,24250.0
2018-05-08 11:30:00,48.35,48.41,48.21,48.33,61421.0,36.3837,36.4289,36.2784,36.3687,61421.0
2018-05-08 12:00:00,48.33,48.36,48.22,48.28,69079.0,36.3687,36.3912,36.2859,36.331,69079.0
2018-05-08 12:30:00,48.27,48.38,48.24,48.29,44850.0,36.3235,36.4063,36.3009,36.3386,44850.0
2018-05-08 13:00:00,48.31,48.31,48.13,48.2,26892.0,36.3536,36.3536,36.2182,36.2708,26892.0
2018-05-08 13:30:00,48.22,48.29,48.1,48.11,35379.0,36.2859,36.3386,36.1956,36.2031,35379.0
2018-05-08 14:00:00,48.12,48.24,48.05,48.17,46448.0,36.2106,36.3009,36.158,36.2483,46448.0
2018-05-08 14:30:00,48.19,48.29,48.16,48.25,36268.0,36.2633,36.3386,36.2407,36.3085,36268.0
2018-05-08 15:00:00,48.26,48.43,48.23,48.38,47322.0,36.316,36.4439,36.2934,36.4063,47322.0
2018-05-08 15:30:00,48.37,48.44,48.3,48.35,133945.0,36.3988,36.4514,36.3461,36.3837,133945.0
2018-05-09 09:30:00,48.44,48.44,48.17,48.35,33637.0,36.4514,36.4514,36.2483,36.3837,33637.0
2018-05-09 10:00:00,48.35,48.44,48.26,48.32,44960.0,36.3837,36.4514,36.316,36.3611,44960.0
2018-05-09 10:30:00,48.33,48.35,48.21,48.26,31729.0,36.3687,36.3837,36.2784,36.316,31729.0
2018-05-09 11:00:00,48.27,48.32,48.17,48.18,32654.0,36.3235,36.3611,36.2483,36.2558,32654.0
2018-05-09 11:30:00,48.15,48.2,48.08,48.13,25506.0,36.2332,36.2708,36.1805,36.2182,25506.0
2018-05-09 12:00:00,48.12,48.18,47.99,48.0,24815.0,36.2106,36.2558,36.1128,36.1203,24815.0
2018-05-09 12:30:00,48.03,48.1,48.02,48.07,26091.0,36.1429,36.1956,36.1354,36.173,26091.0
2018-05-09 13:00:00,48.08,48.18,48.01,48.15,23714.0,36.1805,36.2558,36.1279,36.2332,23714.0
2018-05-09 13:30:00,48.16,48.2,48.12,48.18,24700.0,36.2407,36.2708,36.2106,36.2558,24700.0
2018-05-09 14:00:00,48.17,48.31,48.16,48.3,40926.0,36.2483,36.3536,36.2407,36.3461,40926.0
2018-05-09 14:30:00,48.31,48.44,48.3,48.41,44052.0,36.3536,36.4514,36.3461,36.4289,44052.0
2018-05-09 15:00:00,48.41,48.53,48.4,48.43,65330.0,36.4289,36.5192,36.4213,36.4439,65330.0
2018-05-09 15:30:00,48.42,48.44,48.33,48.36,105935.0,36.4364,36.4514,36.3687,36.3912,105935.0
2018-05-10 09:30:00,48.69,49.08,48.69,49.03,59165.0,36.6396,36.933,36.6396,36.8954,59165.0
2018-05-10 10:00:00,49.05,49.37,49.04,49.36,52000.0,36.9105,37.1513,36.9029,37.1437,52000.0
2018-05-10 10:30:00,49.36,49.44,49.3,49.32,49189.0,37.1437,37.2039,37.0986,37.1136,49189.0
2018-05-10 11:00:00,49.31,49.52,49.31,49.45,33900.0,37.1061,37.2642,37.1061,37.2115,33900.0
2018-05-10 11:30:00,49.48,49.51,49.3,49.5,83212.0,37.2341,37.2566,37.0986,37.2491,83212.0
2018-05-10 12:00:00,49.49,49.63,49.48,49.57,36257.0,37.2416,37.3469,37.2341,37.3018,36257.0
2018-05-10 12:30:00,49.56,49.59,49.39,49.4,35339.0,37.2943,37.3168,37.1663,37.1738,35339.0
2018-05-10 13:00:00,49.4,49.44,49.28,49.41,73152.0,37.1738,37.2039,37.0835,37.1814,73152.0
2018-05-10 13:30:00,49.4,49.61,49.39,49.51,37750.0,37.1738,37.3319,37.1663,37.2566,37750.0
2018-05-10 14:00:00,49.52,49.62,49.49,49.59,34509.0,37.2642,37.3394,37.2416,37.3168,34509.0
2018-05-10 14:30:00,49.58,49.61,49.49,49.52,37453.0,37.3093,37.3319,37.2416,37.2642,37453.0
2018-05-10 15:00:00,49.52,49.61,49.49,49.56,94340.0,37.2642,37.3319,37.2416,37.2943,94340.0
2018-05-10 15:30:00,49.56,49.77,49.56,49.7,163190.0,37.2943,37.4523,37.2943,37.3996,163190.0
2018-05-11 09:30:00,49.67,49.77,49.48,49.59,31935.0,37.377,37.4523,37.2341,37.3168,31935.0
2018-05-11 10:00:00,49.61,49.8,49.54,49.71,30280.0,37.3319,37.4749,37.2792,37.4071,30280.0
2018-05-11 10:30:00,49.7,49.86,49.64,49.84,63424.0,37.3996,37.52,37.3545,37.505,63424.0
2018-05-11 11:00:00,49.84,49.94,49.83,49.86,54280.0,37.505,37.5802,37.4974,37.52,54280.0
2018-05-11 11:30:00,49.85,49.96,49.85,49.96,20325.0,37.5125,37.5953,37.5125,37.5953,20325.0
2018-05-11 12:00:00,49.96,49.99,49.89,49.93,53713.0,37.5953,37.6178,37.5426,37.5727,53713.0
2018-05-11 12:30:00,49.93,49.96,49.92,49.93,21284.0,37.5727,37.5953,37.5652,37.5727,21284.0
2018-05-11 13:00:00,49.93,50.0,49.92,49.99,66201.0,37.5727,37.6254,37.5652,37.6178,66201.0
2018-05-11 13:30:00,49.98,49.99,49.94,49.97,27220.0,37.6103,37.6178,37.5802,37.6028,27220.0
2018-05-11 14:00:00,49.98,50.0,49.9,49.97,103088.0,37.6103,37.6254,37.5501,37.6028,103088.0
2018-05-11 14:30:00,49.96,49.99,49.87,49.92,60571.0,37.5953,37.6178,37.5275,37.5652,60571.0
2018-05-11 15:00:00,49.91,49.91,49.85,49.88,29711.0,37.5576,37.5576,37.5125,37.5351,29711.0
2018-05-11 15:30:00,49.87,49.97,49.84,49.93,145291.0,37.5275,37.6028,37.505,37.5727,145291.0
2018-05-14 09:30:00,49.97,50.04,49.95,50.04,26463.0,37.6028,37.6555,37.5877,37.6555,26463.0
2018-05-14 10:00:00,50.03,50.17,49.94,50.15,63054.0,37.6479,37.7533,37.5802,37.7382,63054.0
2018-05-14 10:30:00,50.16,50.24,49.92,49.99,221872.0,37.7458,37.806,37.5652,37.6178,221872.0
2018-05-14 11:00:00,49.98,50.05,49.95,49.98,60531.0,37.6103,37.663,37.5877,37.6103,60531.0
2018-05-14 11:30:00,49.99,50.03,49.88,49.95,23945.0,37.6178,37.6479,37.5351,37.5877,23945.0
2018-05-14 12:00:00,49.96,49.98,49.69,49.76,28543.0,37.5953,37.6103,37.3921,37.4448,28543.0
2018-05-14 12:30:00,49.75,49.8,49.63,49.74,28188.0,37.4372,37.4749,37.3469,37.4297,28188.0
2018-05-14 13:00:00,49.75,49.81,49.68,49.74,11931.0,37.4372,37.4824,37.3846,37.4297,11931.0
2018-05-14 13:30:00,49.75,49.79,49.71,49.74,15920.0,37.4372,37.4673,37.4071,37.4297,15920.0
2018-05-14 14:00:00,49.73,49.82,49.7,49.82,22887.0,37.4222,37.4899,37.3996,37.4899,22887.0
2018-05-14 14:30:00,49.82,49.96,49.82,49.95,25319.0,37.4899,37.5953,37.4899,37.5877,25319.0
2018-05-14 15:00:00,49.95,49.98,49.84,49.97,24031.0,37.5877,37.6103,37.505,37.6028,24031.0
2018-05-14 15:30:00,49.96,50.04,49.9,50.0,205174.0,37.5953,37.6555,37.5501,37.6254,205174.0
2018-05-15 09:30:00,49.82,49.85,49.21,49.3,34221.0,37.4899,37.5125,37.0309,37.0986,34221.0
2018-05-15 10:00:00,49.29,49.38,49.05,49.09,42554.0,37.0911,37.1588,36.9105,36.9406,42554.0
2018-05-15 10:30:00,49.1,49.43,49.09,49.42,67558.0,36.9481,37.1964,36.9406,37.1889,67558.0
2018-05-15 11:00:00,49.43,49.51,49.34,49.46,43785.0,37.1964,37.2566,37.1287,37.219,43785.0
2018-05-15 11:30:00,49.46,49.51,49.37,49.41,62382.0,37.219,37.2566,37.1513,37.1814,62382.0
2018-05-15 12:00:00,49.42,49.44,49.33,49.39,29288.0,37.1889,37.2039,37.1212,37.1663,29288.0
2018-05-15 12:30:00,49.39,49.47,49.38,49.4,81903.0,37.1663,37.2265,37.1588,37.1738,81903.0
2018-05-15 13:00:00,49.4,49.41,49.28,49.33,31004.0,37.1738,37.1814,37.0835,37.1212,31004.0
2018-05-15 13:30:00,49.32,49.38,49.32,49.34,29492.0,37.1136,37.1588,37.1136,37.1287,29492.0
2018-05-15 14:00:00,49.34,49.44,49.3,49.44,26258.0,37.1287,37.2039,37.0986,37.2039,26258.0
2018-05-15 14:30:00,49.44,49.47,49.38,49.41,36820.0,37.2039,37.2265,37.1588,37.1814,36820.0
2018-05-15 15:00:00,49.41,49.42,49.29,49.34,45729.0,37.1814,37.1889,37.0911,37.1287,45729.0
2018-05-15 15:30:00,49.33,49.42,49.28,49.41,136547.0,37.1212,37.1889,37.0835,37.1814,136547.0
2018-05-16 09:30:00,49.48,49.58,49.43,49.57,24864.0,37.2341,37.3093,37.1964,37.3018,24864.0
2018-05-16 10:00:00,49.53,49.58,49.41,49.41,20301.0,37.2717,37.3093,37.1814,37.1814,20301.0
2018-05-16 10:30:00,49.4,49.43,49.14,49.17,21596.0,37.1738,37.1964,36.9782,37.0008,21596.0
2018-05-16 11:00:00,49.15,49.22,49.11,49.15,17405.0,36.9857,37.0384,36.9556,36.9857,17405.0
2018-05-16 11:30:00,49.1,49.2,49.09,49.12,25617.0,36.9481,37.0233,36.9406,36.9631,25617.0
2018-05-16 12:00:00,49.13,49.19,49.1,49.15,28027.0,36.9707,37.0158,36.9481,36.9857,28027.0
2018-05-16 12:30:00,49.14,49.16,49.02,49.08,22133.0,36.9782,36.9932,36.8879,36.933,22133.0
2018-05-16 13:00:00,49.05,49.14,49.05,49.13,18083.0,36.9105,36.9782,36.9105,36.9707,18083.0
2018-05-16 13:30:00,49.13,49.19,49.13,49.14,41320.0,36.9707,37.0158,36.9707,36.9782,41320.0
2018-05-16 14:00:00,49.15,49.18,49.12,49.12,44907.0,36.9857,37.0083,36.9631,36.9631,44907.0
2018-05-16 14:30:00,49.12,49.13,49.06,49.06,33453.0,36.9631,36.9707,36.918,36.918,33453.0
2018-05-16 15:00:00,49.05,49.06,48.95,48.95,44010.0,36.9105,36.918,36.8352,36.8352,44010.0
2018-05-16 15:30:00,48.96,49.05,48.92,49.05,138287.0,36.8427,36.9105,36.8126,36.9105,138287.0
2018-05-17 09:30:00,49.06,49.21,49.06,49.08,41498.0,36.918,37.0309,36.918,36.933,41498.0
2018-05-17 10:00:00,49.06,49.06,48.9,48.94,26498.0,36.918,36.918,36.7976,36.8277,26498.0
2018-05-17 10:30:00,48.95,49.05,48.94,48.97,21849.0,36.8352,36.9105,36.8277,36.8503,21849.0
2018-05-17 11:00:00,48.97,49.0,48.8,48.85,34989.0,36.8503,36.8728,36.7223,36.76,34989.0
2018-05-17 11:30:00,48.85,48.96,48.83,48.95,24353.0,36.76,36.8427,36.7449,36.8352,24353.0
2018-05-17 12:00:00,48.95,49.0,48.93,48.98,19843.0,36.8352,36.8728,36.8202,36.8578,19843.0
2018-05-17 12:30:00,48.98,49.0,48.86,48.92,31496.0,36.8578,36.8728,36.7675,36.8126,31496.0
2018-05-17 13:00:00,48.92,48.94,48.87,48.89,19525.0,36.8126,36.8277,36.775,36.7901,19525.0
2018-05-17 13:30:00,48.89,48.92,48.87,48.9,43218.0,36.7901,36.8126,36.775,36.7976,43218.0
2018-05-17 14:00:00,48.89,48.95,48.86,48.89,50223.0,36.7901,36.8352,36.7675,36.7901,50223.0
2018-05-17 14:30:00,48.89,48.94,48.86,48.94,36149.0,36.7901,36.8277,36.7675,36.8277,36149.0
2018-05-17 15:00:00,48.93,48.93,48.76,48.76,63842.0,36.8202,36.8202,36.6922,36.6922,63842.0
2018-05-17 15:30:00,48.76,48.84,48.75,48.82,185024.0,36.6922,36.7524,36.6847,36.7374,185024.0
2018-05-18 09:30:00,49.0,49.1,48.77,49.05,123386.0,36.8728,36.9481,36.6998,36.9105,123386.0
2018-05-18 10:00:00,49.04,49.08,48.93,48.99,27899.0,36.9029,36.933,36.8202,36.8653,27899.0
2018-05-18 10:30:00,48.99,49.15,48.98,49.01,26563.0,36.8653,36.9857,36.8578,36.8804,26563.0
2018-05-18 11:00:00,49.01,49.03,48.85,48.86,23762.0,36.8804,36.8954,36.76,36.7675,23762.0
2018-05-18 11:30:00,48.86,48.96,48.84,48.96,16619.0,36.7675,36.8427,36.7524,36.8427,16619.0
2018-05-18 12:00:00,48.96,48.99,48.92,48.96,19630.0,36.8427,36.8653,36.8126,36.8427,19630.0
2018-05-18 12:30:00,48.95,48.97,48.91,48.94,16962.0,36.8352,36.8503,36.8051,36.8277,16962.0
2018-05-18 13:00:00,48.94,48.94,48.87,48.88,20563.0,36.8277,36.8277,36.775,36.7825,20563.0
2018-05-18 13:30:00,48.89,48.91,48.81,48.84,16092.0,36.7901,36.8051,36.7299,36.7524,16092.0
2018-05-18 14:00:00,48.84,48.91,48.82,48.9,23432.0,36.7524,36.8051,36.7374,36.7976,23432.0
2018-05-18 14:30:00,48.9,48.95,48.89,48.94,26334.0,36.7976,36.8352,36.7901,36.8277,26334.0
2018-05-18 15:00:00,48.94,48.94,48.85,48.87,31430.0,36.8277,36.8277,36.76,36.775,31430.0
2018-05-18 15:30:00,48.86,48.95,48.84,48.87,173693.0,36.7675,36.8352,36.7524,36.775,173693.0
2018-05-21 09:30:00,49.1,49.1,48.77,48.8,19206.0,36.9481,36.9481,36.6998,36.7223,19206.0
2018-05-21 10:00:00,48.79,48.93,48.79,48.86,15608.0,36.7148,36.8202,36.7148,36.7675,15608.0
2018-05-21 10:30:00,48.87,48.93,48.8,48.89,27126.0,36.775,36.8202,36.7223,36.7901,27126.0
2018-05-21 11:00:00,48.87,48.96,48.85,48.91,25672.0,36.775,36.8427,36.76,36.8051,25672.0
2018-05-21 11:30:00,48.92,48.96,48.89,48.91,28122.0,36.8126,36.8427,36.7901,36.8051,28122.0
2018-05-21 12:00:00,48.92,49.11,48.89,49.1,26183.0,36.8126,36.9556,36.7901,36.9481,26183.0
2018-05-21 12:30:00,49.09,49.11,49.04,49.09,17223.0,36.9406,36.9556,36.9029,36.9406,17223.0
2018-05-21 13:00:00,49.1,49.13,49.07,49.13,26522.0,36.9481,36.9707,36.9255,36.9707,26522.0
2018-05-21 13:30:00,49.12,49.15,49.06,49.12,52198.0,36.9631,36.9857,36.918,36.9631,52198.0
2018-05-21 14:00:00,49.12,49.12,49.02,49.06,30941.0,36.9631,36.9631,36.8879,36.918,30941.0
2018-05-21 14:30:00,49.05,49.09,49.01,49.09,33632.0,36.9105,36.9406,36.8804,36.9406,33632.0
2018-05-21 15:00:00,49.08,49.1,49.0,49.01,39232.0,36.933,36.9481,36.8728,36.8804,39232.0
2018-05-21 15:30:00,49.02,49.03,48.93,49.02,131329.0,36.8879,36.8954,36.8202,36.8879,131329.0
2018-05-22 09:30:00,49.06,49.18,48.99,49.17,126160.0,36.918,37.0083,36.8653,37.0008,126160.0
2018-05-22 10:00:00,49.19,49.45,49.18,49.36,86123.0,37.0158,37.2115,37.0083,37.1437,86123.0
2018-05-22 10:30:00,49.38,49.45,49.33,49.38,51685.0,37.1588,37.2115,37.1212,37.1588,51685.0
2018-05-22 11:00:00,49.39,49.46,49.33,49.42,76817.0,37.1663,37.219,37.1212,37.1889,76817.0
2018-05-22 11:30:00,49.41,49.43,49.35,49.37,44047.0,37.1814,37.1964,37.1362,37.1513,44047.0
2018-05-22 12:00:00,49.36,49.49,49.36,49.49,30446.0,37.1437,37.2416,37.1437,37.2416,30446.0
2018-05-22 12:30:00,49.49,49.5,49.33,49.34,59951.0,37.2416,37.2491,37.1212,37.1287,59951.0
2018-05-22 13:00:00,49.35,49.35,49.19,49.19,28385.0,37.1362,37.1362,37.0158,37.0158,28385.0
2018-05-22 13:30:00,49.24,49.29,49.2,49.26,18105.0,37.0534,37.0911,37.0233,37.0685,18105.0
2018-05-22 14:00:00,49.26,49.28,49.22,49.23,45761.0,37.0685,37.0835,37.0384,37.0459,45761.0
2018-05-22 14:30:00,49.24,49.31,49.23,49.28,36676.0,37.0534,37.1061,37.0459,37.0835,36676.0
2018-05-22 15:00:00,49.3,49.32,49.23,49.23,19907.0,37.0986,37.1136,37.0459,37.0459,19907.0
2018-05-22 15:30:00,49.25,49.25,49.15,49.19,84281.0,37.061,37.061,36.9857,37.0158,84281.0
2018-05-23 09:30:00,49.24,49.37,49.07,49.31,58650.0,37.0534,37.1513,36.9255,37.1061,58650.0
2018-05-23 10:00:00,49.34,49.69,49.33,49.59,34032.0,37.1287,37.3921,37.1212,37.3168,34032.0
2018-05-23 10:30:00,49.56,49.67,49.52,49.55,30751.0,37.2943,37.377,37.2642,37.2867,30751.0
2018-05-23 11:00:00,49.55,49.58,49.5,49.55,23975.0,37.2867,37.3093,37.2491,37.2867,23975.0
2018-05-23 11:30:00,49.56,49.56,49.41,49.41,29900.0,37.2943,37.2943,37.1814,37.1814,29900.0
2018-05-23 12:00:00,49.41,49.46,49.3,49.3,45354.0,37.1814,37.219,37.0986,37.0986,45354.0
2018-05-23 12:30:00,49.3,49.37,49.3,49.32,24159.0,37.0986,37.1513,37.0986,37.1136,24159.0
2018-05-23 13:00:00,49.31,49.31,49.2,49.3,30154.0,37.1061,37.1061,37.0233,37.0986,30154.0
2018-05-23 13:30:00,49.31,49.36,49.24,49.32,33631.0,37.1061,37.1437,37.0534,37.1136,33631.0
2018-05-23 14:00:00,49.32,49.39,49.28,49.32,64907.0,37.1136,37.1663,37.0835,37.1136,64907.0
2018-05-23 14:30:00,49.31,49.32,49.23,49.25,45533.0,37.1061,37.1136,37.0459,37.061,45533.0
2018-05-23 15:00:00,49.25,49.38,49.24,49.29,90352.0,37.061,37.1588,37.0534,37.0911,90352.0
2018-05-23 15:30:00,49.3,49.33,49.18,49.33,118494.0,37.0986,37.1212,37.0083,37.1212,118494.0
2018-05-24 09:30:00,49.27,49.61,49.27,49.6,31682.0,37.076,37.3319,37.076,37.3244,31682.0
2018-05-24 10:00:00,49.6,49.98,49.58,49.94,52998.0,37.3244,37.6103,37.3093,37.5802,52998.0
2018-05-24 10:30:00,49.97,50.07,49.91,49.97,75585.0,37.6028,37.678,37.5576,37.6028,75585.0
2018-05-24 11:00:00,49.97,50.14,49.94,50.11,49910.0,37.6028,37.7307,37.5802,37.7081,49910.0
2018-05-24 11:30:00,50.11,50.19,50.05,50.12,40314.0,37.7081,37.7683,37.663,37.7157,40314.0
2018-05-24 12:00:00,50.11,50.25,50.09,50.24,40289.0,37.7081,37.8135,37.6931,37.806,40289.0
2018-05-24 12:30:00,50.23,50.26,50.04,50.08,19424.0,37.7984,37.821,37.6555,37.6856,19424.0
2018-05-24 13:00:00,50.09,50.14,50.02,50.03,17154.0,37.6931,37.7307,37.6404,37.6479,17154.0
2018-05-24 13:30:00,50.02,50.1,50.01,50.08,17644.0,37.6404,37.7006,37.6329,37.6856,17644.0
2018-05-24 14:00:00,50.07,50.07,49.99,50.0,23636.0,37.678,37.678,37.6178,37.6254,23636.0
2018-05-24 14:30:00,49.99,50.01,49.97,50.0,16773.0,37.6178,37.6329,37.6028,37.6254,16773.0
2018-05-24 15:00:00,49.99,50.06,49.94,50.06,34180.0,37.6178,37.6705,37.5802,37.6705,34180.0
2018-05-24 15:30:00,50.06,50.07,49.99,50.03,85902.0,37.6705,37.678,37.6178,37.6479,85902.0
2018-05-25 09:30:00,50.04,50.04,49.84,49.94,26001.0,37.6555,37.6555,37.505,37.5802,26001.0
2018-05-25 10:00:00,49.95,50.0,49.85,49.97,26531.0,37.5877,37.6254,37.5125,37.6028,26531.0
2018-05-25 10:30:00,49.97,49.99,49.91,49.93,25417.0,37.6028,37.6178,37.5576,37.5727,25417.0
2018-05-25 11:00:00,49.93,50.0,49.89,49.99,31248.0,37.5727,37.6254,37.5426,37.6178,31248.0
2018-05-25 11:30:00,49.98,50.01,49.92,49.98,15612.0,37.6103,37.6329,37.5652,37.6103,15612.0
2018-05-25 12:00:00,49.98,50.0,49.92,49.96,25054.0,37.6103,37.6254,37.5652,37.5953,25054.0
2018-05-25 12:30:00,49.97,50.01,49.93,49.99,21881.0,37.6028,37.6329,37.5727,37.6178,21881.0
2018-05-25 13:00:00,49.97,50.02,49.96,50.0,19935.0,37.6028,37.6404,37.5953,37.6254,19935.0
2018-05-25 13:30:00,50.0,50.02,49.92,49.97,20285.0,37.6254,37.6404,37.5652,37.6028,20285.0
2018-05-25 14:00:00,49.96,49.99,49.94,49.97,25797.0,37.5953,37.6178,37.5802,37.6028,25797.0
2018-05-25 14:30:00,49.97,49.97,49.86,49.88,20233.0,37.6028,37.6028,37.52,37.5351,20233.0
2018-05-25 15:00:00,49.86,49.97,49.86,49.96,30725.0,37.52,37.6028,37.52,37.5953,30725.0
2018-05-25 15:30:00,49.95,49.96,49.87,49.89,106421.0,37.5877,37.5953,37.5275,37.5426,106421.0
2018-05-29 09:30:00,49.82,50.11,49.59,50.08,68121.0,37.4899,37.7081,37.3168,37.6856,68121.0
2018-05-29 10:00:00,50.11,50.42,50.1,50.39,25480.0,37.7081,37.9414,37.7006,37.9188,25480.0
2018-05-29 10:30:00,50.4,50.57,50.37,50.5,40355.0,37.9264,38.0543,37.9038,38.0016,40355.0
2018-05-29 11:00:00,50.51,50.67,50.47,50.62,40461.0,38.0091,38.1295,37.979,38.0919,40461.0
2018-05-29 11:30:00,50.62,50.62,50.49,50.57,29130.0,38.0919,38.0919,37.9941,38.0543,29130.0
2018-05-29 12:00:00,50.56,50.56,50.29,50.37,19595.0,38.0468,38.0468,37.8436,37.9038,19595.0
2018-05-29 12:30:00,50.37,50.43,50.36,50.41,26791.0,37.9038,37.9489,37.8963,37.9339,26791.0
2018-05-29 13:00:00,50.4,50.45,50.39,50.41,18131.0,37.9264,37.964,37.9188,37.9339,18131.0
2018-05-29 13:30:00,50.42,50.42,50.31,50.33,19581.0,37.9414,37.9414,37.8586,37.8737,19581.0
2018-05-29 14:00:00,50.33,50.38,50.28,50.35,20960.0,37.8737,37.9113,37.8361,37.8887,20960.0
2018-05-29 14:30:00,50.36,50.38,50.27,50.28,27144.0,37.8963,37.9113,37.8285,37.8361,27144.0
2018-05-29 15:00:00,50.29,50.32,50.25,50.3,34389.0,37.8436,37.8662,37.8135,37.8511,34389.0
2018-05-29 15:30:00,50.29,50.51,50.28,50.42,104296.0,37.8436,38.0091,37.8361,37.9414,104296.0
2018-05-30 09:30:00,50.41,50.76,50.34,50.72,48827.0,37.9339,38.1973,37.8812,38.1672,48827.0
2018-05-30 10:00:00,50.73,50.83,50.6,50.8,35819.0,38.1747,38.2499,38.0769,38.2274,35819.0
2018-05-30 10:30:00,50.81,51.05,50.81,51.03,62436.0,38.2349,38.4155,38.2349,38.4004,62436.0
2018-05-30 11:00:00,51.03,51.14,50.95,50.97,32349.0,38.4004,38.4832,38.3402,38.3553,32349.0
2018-05-30 11:30:00,50.98,51.16,50.92,51.15,27152.0,38.3628,38.4983,38.3177,38.4907,27152.0
2018-05-30 12:00:00,51.16,51.2,51.12,51.19,25729.0,38.4983,38.5284,38.4682,38.5208,25729.0
2018-05-30 12:30:00,51.2,51.29,51.15,51.25,37607.0,38.5284,38.5961,38.4907,38.566,37607.0
2018-05-30 13:00:00,51.27,51.39,51.26,51.29,26698.0,38.581,38.6713,38.5735,38.5961,26698.0
2018-05-30 13:30:00,51.29,51.34,51.25,51.3,26397.0,38.5961,38.6337,38.566,38.6036,26397.0
2018-05-30 14:00:00,51.29,51.42,51.29,51.31,36097.0,38.5961,38.6939,38.5961,38.6111,36097.0
2018-05-30 14:30:00,51.32,51.39,51.31,51.38,29613.0,38.6187,38.6713,38.6111,38.6638,29613.0
2018-05-30 15:00:00,51.39,51.48,51.15,51.15,105407.0,38.6713,38.7391,38.4907,38.4907,105407.0
2018-05-30 15:30:00,51.15,51.16,51.04,51.11,176743.0,38.4907,38.4983,38.408,38.4606,176743.0
2018-05-31 09:30:00,51.1,51.1,50.34,50.53,52567.0,38.4531,38.4531,37.8812,38.0242,52567.0
2018-05-31 10:00:00,50.53,50.62,50.43,50.54,67486.0,38.0242,38.0919,37.9489,38.0317,67486.0
2018-05-31 10:30:00,50.53,50.98,50.52,50.95,62214.0,38.0242,38.3628,38.0167,38.3402,62214.0
2018-05-31 11:00:00,50.95,51.13,50.91,50.91,87152.0,38.3402,38.4757,38.3101,38.3101,87152.0
2018-05-31 11:30:00,50.91,51.31,50.9,51.02,176722.0,38.3101,38.6111,38.3026,38.3929,176722.0
2018-05-31 12:00:00,51.01,51.02,50.87,50.88,33346.0,38.3854,38.3929,38.28,38.2876,33346.0
2018-05-31 12:30:00,50.88,50.89,50.77,50.88,30119.0,38.2876,38.2951,38.2048,38.2876,30119.0
2018-05-31 13:00:00,50.88,50.9,50.77,50.8,37874.0,38.2876,38.3026,38.2048,38.2274,37874.0
2018-05-31 13:30:00,50.79,50.8,50.65,50.69,34719.0,38.2198,38.2274,38.1145,38.1446,34719.0
2018-05-31 14:00:00,50.68,50.68,50.56,50.59,40297.0,38.1371,38.1371,38.0468,38.0693,40297.0
2018-05-31 14:30:00,50.58,50.61,50.55,50.59,40685.0,38.0618,38.0844,38.0392,38.0693,40685.0
2018-05-31 15:00:00,50.58,50.64,50.41,50.49,73313.0,38.0618,38.107,37.9339,37.9941,73313.0
2018-05-31 15:30:00,50.49,50.59,50.45,50.48,169144.0,37.9941,38.0693,37.964,37.9866,169144.0
2018-06-01 09:30:00,50.54,50.87,50.13,50.87,41585.0,38.0317,38.28,37.7232,38.28,41585.0
2018-06-01 10:00:00,50.84,51.03,50.79,50.8,20165.0,38.2575,38.4004,38.2198,38.2274,20165.0
2018-06-01 10:30:00,50.79,50.87,50.67,50.71,30415.0,38.2198,38.28,38.1295,38.1596,30415.0
2018-06-01 11:00:00,50.69,50.69,50.56,50.57,18266.0,38.1446,38.1446,38.0468,38.0543,18266.0
2018-06-01 11:30:00,50.57,50.57,50.38,50.41,20713.0,38.0543,38.0543,37.9113,37.9339,20713.0
2018-06-01 12:00:00,50.41,50.46,50.38,50.41,11879.0,37.9339,37.9715,37.9113,37.9339,11879.0
2018-06-01 12:30:00,50.41,50.44,50.33,50.36,25548.0,37.9339,37.9565,37.8737,37.8963,25548.0
2018-06-01 13:00:00,50.35,50.38,50.2,50.21,27925.0,37.8887,37.9113,37.7759,37.7834,27925.0
2018-06-01 13:30:00,50.21,50.26,50.2,50.24,14520.0,37.7834,37.821,37.7759,37.806,14520.0
2018-06-01 14:00:00,50.25,50.34,50.24,50.31,24421.0,37.8135,37.8812,37.806,37.8586,24421.0
2018-06-01 14:30:00,50.33,50.46,50.31,50.43,30240.0,37.8737,37.9715,37.8586,37.9489,30240.0
2018-06-01 15:00:00,50.43,50.44,50.29,50.35,34708.0,37.9489,37.9565,37.8436,37.8887,34708.0
2018-06-01 15:30:00,50.34,50.48,50.33,50.43,130336.0,37.8812,37.9866,37.8737,37.9489,130336.0
2018-06-04 09:30:00,50.5,50.76,50.45,50.7,22228.0,38.0016,38.1973,37.964,38.1521,22228.0
2018-06-04 10:00:00,50.74,50.79,50.39,50.4,29858.0,38.1822,38.2198,37.9188,37.9264,29858.0
2018-06-04 10:30:00,50.38,50.38,50.23,50.27,19428.0,37.9113,37.9113,37.7984,37.8285,19428.0
2018-06-04 11:00:00,50.27,50.33,50.12,50.18,23981.0,37.8285,37.8737,37.7157,37.7608,23981.0
2018-06-04 11:30:00,50.2,50.41,50.2,50.41,17640.0,37.7759,37.9339,37.7759,37.9339,17640.0
2018-06-04 12:00:00,50.41,50.42,50.3,50.32,19947.0,37.9339,37.9414,37.8511,37.8662,19947.0
2018-06-04 12:30:00,50.3,50.31,50.26,50.28,19746.0,37.8511,37.8586,37.821,37.8361,19746.0
2018-06-04 13:00:00,50.29,50.3,50.23,50.23,16745.0,37.8436,37.8511,37.7984,37.7984,16745.0
2018-06-04 13:30:00,50.24,50.28,50.21,50.23,23896.0,37.806,37.8361,37.7834,37.7984,23896.0
2018-06-04 14:00:00,50.23,50.27,50.13,50.16,34288.0,37.7984,37.8285,37.7232,37.7458,34288.0
2018-06-04 14:30:00,50.19,50.22,50.1,50.14,40296.0,37.7683,37.7909,37.7006,37.7307,40296.0
2018-06-04 15:00:00,50.15,50.16,50.07,50.07,43113.0,37.7382,37.7458,37.678,37.678,43113.0
2018-06-04 15:30:00,50.08,50.1,49.99,50.04,136887.0,37.6856,37.7006,37.6178,37.6555,136887.0
2018-06-05 09:30:00,49.61,49.82,49.28,49.3,93066.0,37.3319,37.4899,37.0835,37.0986,93066.0
2018-06-05 10:00:00,49.3,49.38,49.25,49.34,76809.0,37.0986,37.1588,37.061,37.1287,76809.0
2018-06-05 10:30:00,49.32,49.44,49.28,49.39,60575.0,37.1136,37.2039,37.0835,37.1663,60575.0
2018-06-05 11:00:00,49.4,49.4,49.22,49.3,32470.0,37.1738,37.1738,37.0384,37.0986,32470.0
2018-06-05 11:30:00,49.32,49.46,49.28,49.34,104047.0,37.1136,37.219,37.0835,37.1287,104047.0
2018-06-05 12:00:00,49.34,49.37,49.21,49.3,70827.0,37.1287,37.1513,37.0309,37.0986,70827.0
2018-06-05 12:30:00,49.3,49.3,49.13,49.13,40898.0,37.0986,37.0986,36.9707,36.9707,40898.0
2018-06-05 13:00:00,49.12,49.13,49.05,49.11,93996.0,36.9631,36.9707,36.9105,36.9556,93996.0
2018-06-05 13:30:00,49.12,49.17,49.09,49.16,35399.0,36.9631,37.0008,36.9406,36.9932,35399.0
2018-06-05 14:00:00,49.16,49.27,49.13,49.27,68237.0,36.9932,37.076,36.9707,37.076,68237.0
2018-06-05 14:30:00,49.28,49.33,49.26,49.33,38754.0,37.0835,37.1212,37.0685,37.1212,38754.0
2018-06-05 15:00:00,49.33,49.38,49.19,49.2,50591.0,37.1212,37.1588,37.0158,37.0233,50591.0
2018-06-05 15:30:00,49.2,49.27,49.12,49.19,209486.0,37.0233,37.076,36.9631,37.0158,209486.0
2018-06-06 09:30:00,49.13,49.39,49.01,49.03,38645.0,36.9707,37.1663,36.8804,36.8954,38645.0
2018-06-06 10:00:00,49.04,49.04,48.77,48.95,36695.0,36.9029,36.9029,36.6998,36.8352,36695.0
2018-06-06 10:30:00,48.94,48.94,48.71,48.81,31832.0,36.8277,36.8277,36.6546,36.7299,31832.0
2018-06-06 11:00:00,48.8,48.81,48.46,48.57,38944.0,36.7223,36.7299,36.4665,36.5493,38944.0
2018-06-06 11:30:00,48.57,48.59,48.45,48.46,36873.0,36.5493,36.5643,36.459,36.4665,36873.0
2018-06-06 12:00:00,48.46,48.49,48.35,48.48,56676.0,36.4665,36.4891,36.3837,36.4815,56676.0
2018-06-06 12:30:00,48.49,48.53,48.47,48.52,20669.0,36.4891,36.5192,36.474,36.5116,20669.0
2018-06-06 13:00:00,48.51,48.54,48.45,48.54,20497.0,36.5041,36.5267,36.459,36.5267,20497.0
2018-06-06 13:30:00,48.54,48.54,48.38,48.4,20344.0,36.5267,36.5267,36.4063,36.4213,20344.0
2018-06-06 14:00:00,48.41,48.47,48.37,48.39,25957.0,36.4289,36.474,36.3988,36.4138,25957.0
2018-06-06 14:30:00,48.4,48.49,48.36,48.48,30719.0,36.4213,36.4891,36.3912,36.4815,30719.0
2018-06-06 15:00:00,48.48,48.58,48.48,48.55,41394.0,36.4815,36.5568,36.4815,36.5342,41394.0
2018-06-06 15:30:00,48.54,48.55,48.43,48.52,137503.0,36.5267,36.5342,36.4439,36.5116,137503.0
2018-06-07 09:30:00,48.52,48.66,48.17,48.21,47863.0,36.5116,36.617,36.2483,36.2784,47863.0
2018-06-07 10:00:00,48.19,48.36,48.18,48.18,46390.0,36.2633,36.3912,36.2558,36.2558,46390.0
2018-06-07 10:30:00,48.19,48.46,48.19,48.43,56511.0,36.2633,36.4665,36.2633,36.4439,56511.0
2018-06-07 11:00:00,48.43,48.59,48.39,48.59,29985.0,36.4439,36.5643,36.4138,36.5643,29985.0
2018-06-07 11:30:00,48.58,48.62,48.43,48.51,43877.0,36.5568,36.5869,36.4439,36.5041,43877.0
2018-06-07 12:00:00,48.53,48.74,48.52,48.74,24585.0,36.5192,36.6772,36.5116,36.6772,24585.0
2018-06-07 12:30:00,48.74,48.86,48.71,48.79,25590.0,36.6772,36.7675,36.6546,36.7148,25590.0
2018-06-07 13:00:00,48.79,48.83,48.57,48.65,33705.0,36.7148,36.7449,36.5493,36.6095,33705.0
2018-06-07 13:30:00,48.66,48.77,48.61,48.61,21034.0,36.617,36.6998,36.5794,36.5794,21034.0
2018-06-07 14:00:00,48.61,48.7,48.58,48.68,31492.0,36.5794,36.6471,36.5568,36.632,31492.0
2018-06-07 14:30:00,48.68,48.7,48.61,48.69,21993.0,36.632,36.6471,36.5794,36.6396,21993.0
2018-06-07 15:00:00,48.68,48.7,48.58,48.68,46972.0,36.632,36.6471,36.5568,36.632,46972.0
2018-06-07 15:30:00,48.68,48.69,48.56,48.63,129937.0,36.632,36.6396,36.5417,36.5944,129937.0
2018-06-08 09:30:00,48.75,49.05,48.59,48.83,29938.0,36.6847,36.9105,36.5643,36.7449,29938.0
2018-06-08 10:00:00,48.84,48.85,48.68,48.77,21987.0,36.7524,36.76,36.632,36.6998,21987.0
2018-06-08 10:30:00,48.78,48.88,48.71,48.72,24525.0,36.7073,36.7825,36.6546,36.6621,24525.0
2018-06-08 11:00:00,48.72,48.74,48.61,48.74,22371.0,36.6621,36.6772,36.5794,36.6772,22371.0
2018-06-08 11:30:00,48.73,48.76,48.66,48.72,22567.0,36.6697,36.6922,36.617,36.6621,22567.0
2018-06-08 12:00:00,48.76,48.82,48.67,48.81,19059.0,36.6922,36.7374,36.6245,36.7299,19059.0
2018-06-08 12:30:00,48.82,48.87,48.79,48.82,21274.0,36.7374,36.775,36.7148,36.7374,21274.0
2018-06-08 13:00:00,48.81,48.85,48.76,48.79,22117.0,36.7299,36.76,36.6922,36.7148,22117.0
2018-06-08 13:30:00,48.81,48.84,48.76,48.79,24564.0,36.7299,36.7524,36.6922,36.7148,24564.0
2018-06-08 14:00:00,48.8,48.8,48.72,48.78,21414.0,36.7223,36.7223,36.6621,36.7073,21414.0
2018-06-08 14:30:00,48.78,48.78,48.72,48.73,37671.0,36.7073,36.7073,36.6621,36.6697,37671.0
2018-06-08 15:00:00,48.73,48.77,48.69,48.75,44769.0,36.6697,36.6998,36.6396,36.6847,44769.0
2018-06-08 15:30:00,48.74,48.81,48.71,48.81,124792.0,36.6772,36.7299,36.6546,36.7299,124792.0
2018-06-11 09:30:00,48.92,49.08,48.52,48.8,31351.0,36.8126,36.933,36.5116,36.7223,31351.0
2018-06-11 10:00:00,48.81,48.81,48.65,48.69,21104.0,36.7299,36.7299,36.6095,36.6396,21104.0
2018-06-11 10:30:00,48.69,48.8,48.67,48.69,26180.0,36.6396,36.7223,36.6245,36.6396,26180.0
2018-06-11 11:00:00,48.69,48.79,48.68,48.78,23118.0,36.6396,36.7148,36.632,36.7073,23118.0
2018-06-11 11:30:00,48.79,48.92,48.79,48.89,25384.0,36.7148,36.8126,36.7148,36.7901,25384.0
2018-06-11 12:00:00,48.88,48.9,48.73,48.74,34423.0,36.7825,36.7976,36.6697,36.6772,34423.0
2018-06-11 12:30:00,48.75,48.76,48.69,48.7,20211.0,36.6847,36.6922,36.6396,36.6471,20211.0
2018-06-11 13:00:00,48.69,48.77,48.66,48.72,24969.0,36.6396,36.6998,36.617,36.6621,24969.0
2018-06-11 13:30:00,48.71,48.72,48.61,48.61,18350.0,36.6546,36.6621,36.5794,36.5794,18350.0
2018-06-11 14:00:00,48.61,48.67,48.56,48.56,45200.0,36.5794,36.6245,36.5417,36.5417,45200.0
2018-06-11 14:30:00,48.56,48.66,48.55,48.66,17323.0,36.5417,36.617,36.5342,36.617,17323.0
2018-06-11 15:00:00,48.67,48.72,48.67,48.71,29901.0,36.6245,36.6621,36.6245,36.6546,29901.0
2018-06-11 15:30:00,48.71,48.71,48.57,48.58,75439.0,36.6546,36.6546,36.5493,36.5568,75439.0
2018-06-12 09:30:00,48.59,48.95,48.59,48.93,26019.0,36.5643,36.8352,36.5643,36.8202,26019.0
2018-06-12 10:00:00,48.93,49.17,48.93,49.13,20481.0,36.8202,37.0008,36.8202,36.9707,20481.0
2018-06-12 10:30:00,49.15,49.24,49.08,49.2,21508.0,36.9857,37.0534,36.933,37.0233,21508.0
2018-06-12 11:00:00,49.2,49.21,49.08,49.18,23132.0,37.0233,37.0309,36.933,37.0083,23132.0
2018-06-12 11:30:00,49.19,49.24,49.09,49.12,62753.0,37.0158,37.0534,36.9406,36.9631,62753.0
2018-06-12 12:00:00,49.12,49.12,49.05,49.11,22745.0,36.9631,36.9631,36.9105,36.9556,22745.0
2018-06-12 12:30:00,49.12,49.16,49.05,49.06,14238.0,36.9631,36.9932,36.9105,36.918,14238.0
2018-06-12 13:00:00,49.07,49.08,48.99,49.0,23198.0,36.9255,36.933,36.8653,36.8728,23198.0
2018-06-12 13:30:00,48.99,49.12,48.97,49.12,18698.0,36.8653,36.9631,36.8503,36.9631,18698.0
2018-06-12 14:00:00,49.12,49.19,49.09,49.19,27772.0,36.9631,37.0158,36.9406,37.0158,27772.0
2018-06-12 14:30:00,49.2,49.31,49.16,49.25,24949.0,37.0233,37.1061,36.9932,37.061,24949.0
2018-06-12 15:00:00,49.26,49.33,49.24,49.29,30083.0,37.0685,37.1212,37.0534,37.0911,30083.0
2018-06-12 15:30:00,49.29,49.31,49.2,49.28,79210.0,37.0911,37.1061,37.0233,37.0835,79210.0
2018-06-13 09:30:00,49.37,49.64,49.25,49.41,32204.0,37.1513,37.3545,37.061,37.1814,32204.0
2018-06-13 10:00:00,49.42,49.5,49.31,49.34,25397.0,37.1889,37.2491,37.1061,37.1287,25397.0
2018-06-13 10:30:00,49.34,49.47,49.3,49.47,13986.0,37.1287,37.2265,37.0986,37.2265,13986.0
2018-06-13 11:00:00,49.48,49.53,49.28,49.28,28666.0,37.2341,37.2717,37.0835,37.0835,28666.0
2018-06-13 11:30:00,49.28,49.28,49.16,49.16,16191.0,37.0835,37.0835,36.9932,36.9932,16191.0
2018-06-13 12:00:00,49.17,49.22,49.13,49.13,22121.0,37.0008,37.0384,36.9707,36.9707,22121.0
2018-06-13 12:30:00,49.12,49.15,49.06,49.06,26179.0,36.9631,36.9857,36.918,36.918,26179.0
2018-06-13 13:00:00,49.07,49.12,49.04,49.07,18581.0,36.9255,36.9631,36.9029,36.9255,18581.0
2018-06-13 13:30:00,49.07,49.15,49.05,49.08,18434.0,36.9255,36.9857,36.9105,36.933,18434.0
2018-06-13 14:00:00,49.09,49.09,48.92,49.02,38554.0,36.9406,36.9406,36.8126,36.8879,38554.0
2018-06-13 14:30:00,49.03,49.11,48.92,49.02,29079.0,36.8954,36.9556,36.8126,36.8879,29079.0
2018-06-13 15:00:00,49.03,49.09,48.98,49.0,21880.0,36.8954,36.9406,36.8578,36.8728,21880.0
2018-06-13 15:30:00,49.01,49.07,48.85,48.93,106387.0,36.8804,36.9255,36.76,36.8202,106387.0
2018-06-14 09:30:00,48.85,49.0,48.78,48.86,25474.0,36.954,37.0675,36.9011,36.9616,25474.0
2018-06-14 10:00:00,48.85,48.93,48.8,48.8,20049.0,36.954,37.0146,36.9162,36.9162,20049.0
2018-06-14 10:30:00,48.81,48.86,48.72,48.85,23770.0,36.9238,36.9616,36.8557,36.954,23770.0
2018-06-14 11:00:00,48.86,48.96,48.8,48.96,22017.0,36.9616,37.0372,36.9162,37.0372,22017.0
2018-06-14 11:30:00,48.97,48.98,48.85,48.98,17722.0,37.0448,37.0524,36.954,37.0524,17722.0
2018-06-14 12:00:00,48.99,49.21,48.97,49.16,18370.0,37.0599,37.2264,37.0448,37.1885,18370.0
2018-06-14 12:30:00,49.13,49.17,49.05,49.05,15388.0,37.1658,37.1961,37.1053,37.1053,15388.0
2018-06-14 13:00:00,49.05,49.06,48.98,49.0,16340.0,37.1053,37.1129,37.0524,37.0675,16340.0
2018-06-14 13:30:00,48.99,49.0,48.94,48.94,20263.0,37.0599,37.0675,37.0221,37.0221,20263.0
2018-06-14 14:00:00,48.95,49.0,48.91,48.93,16158.0,37.0297,37.0675,36.9994,37.0146,16158.0
2018-06-14 14:30:00,48.93,49.02,48.91,49.02,21160.0,37.0146,37.0826,36.9994,37.0826,21160.0
2018-06-14 15:00:00,49.02,49.13,49.01,49.13,31587.0,37.0826,37.1658,37.0751,37.1658,31587.0
2018-06-14 15:30:00,49.13,49.26,49.13,49.25,126209.0,37.1658,37.2642,37.1658,37.2566,126209.0
2018-06-15 09:30:00,49.24,49.24,48.76,48.89,249865.0,37.2491,37.2491,36.886,36.9843,249865.0
2018-06-15 10:00:00,48.92,49.2,48.89,49.19,16094.0,37.007,37.2188,36.9843,37.2112,16094.0
2018-06-15 10:30:00,49.2,49.27,49.09,49.16,15160.0,37.2188,37.2718,37.1356,37.1885,15160.0
2018-06-15 11:00:00,49.14,49.32,49.13,49.27,19015.0,37.1734,37.3096,37.1658,37.2718,19015.0
2018-06-15 11:30:00,49.28,49.37,49.27,49.36,13426.0,37.2793,37.3474,37.2718,37.3398,13426.0
2018-06-15 12:00:00,49.35,49.39,49.28,49.39,18036.0,37.3323,37.3625,37.2793,37.3625,18036.0
2018-06-15 12:30:00,49.38,49.41,49.35,49.41,20219.0,37.355,37.3777,37.3323,37.3777,20219.0
2018-06-15 13:00:00,49.4,49.47,49.39,49.46,18281.0,37.3701,37.4231,37.3625,37.4155,18281.0
2018-06-15 13:30:00,49.46,49.53,49.45,49.52,23808.0,37.4155,37.4684,37.4079,37.4609,23808.0
2018-06-15 14:00:00,49.52,49.63,49.49,49.61,27576.0,37.4609,37.5441,37.4382,37.529,27576.0
2018-06-15 14:30:00,49.61,49.67,49.59,49.59,25025.0,37.529,37.5743,37.5138,37.5138,25025.0
2018-06-15 15:00:00,49.59,49.61,49.53,49.55,45096.0,37.5138,37.529,37.4684,37.4836,45096.0
2018-06-15 15:30:00,49.57,49.83,49.57,49.76,212269.0,37.4987,37.6954,37.4987,37.6424,212269.0
2018-06-18 09:30:00,49.52,49.8,49.52,49.79,28005.0,37.4609,37.6727,37.4609,37.6651,28005.0
2018-06-18 10:00:00,49.8,49.86,49.58,49.78,24371.0,37.6727,37.7181,37.5063,37.6576,24371.0
2018-06-18 10:30:00,49.8,49.87,49.77,49.85,16851.0,37.6727,37.7256,37.65,37.7105,16851.0
2018-06-18 11:00:00,49.82,49.87,49.79,49.84,17428.0,37.6878,37.7256,37.6651,37.7029,17428.0
2018-06-18 11:30:00,49.83,49.83,49.69,49.69,19386.0,37.6954,37.6954,37.5895,37.5895,19386.0
2018-06-18 12:00:00,49.68,49.69,49.55,49.55,8963.0,37.5819,37.5895,37.4836,37.4836,8963.0
2018-06-18 12:30:00,49.56,49.69,49.52,49.69,8736.0,37.4911,37.5895,37.4609,37.5895,8736.0
2018-06-18 13:00:00,49.68,49.79,49.66,49.75,14006.0,37.5819,37.6651,37.5668,37.6349,14006.0
2018-06-18 13:30:00,49.76,49.78,49.73,49.75,14655.0,37.6424,37.6576,37.6197,37.6349,14655.0
2018-06-18 14:00:00,49.73,49.85,49.69,49.82,19507.0,37.6197,37.7105,37.5895,37.6878,19507.0
2018-06-18 14:30:00,49.82,49.85,49.68,49.71,28259.0,37.6878,37.7105,37.5819,37.6046,28259.0
2018-06-18 15:00:00,49.69,49.79,49.65,49.77,39123.0,37.5895,37.6651,37.5592,37.65,39123.0
2018-06-18 15:30:00,49.78,49.94,49.78,49.92,93297.0,37.6576,37.7786,37.6576,37.7635,93297.0
2018-06-19 09:30:00,49.74,50.34,49.61,50.28,41640.0,37.6273,38.0812,37.529,38.0358,41640.0
2018-06-19 10:00:00,50.31,50.4,50.24,50.38,14815.0,38.0585,38.1266,38.0055,38.1114,14815.0
2018-06-19 10:30:00,50.42,50.52,50.37,50.42,25525.0,38.1417,38.2174,38.1039,38.1417,25525.0
2018-06-19 11:00:00,50.41,50.41,50.2,50.28,23096.0,38.1341,38.1341,37.9753,38.0358,23096.0
2018-06-19 11:30:00,50.28,50.34,50.19,50.34,23333.0,38.0358,38.0812,37.9677,38.0812,23333.0
2018-06-19 12:00:00,50.32,50.36,50.1,50.17,24885.0,38.0661,38.0963,37.8996,37.9526,24885.0
2018-06-19 12:30:00,50.17,50.26,50.13,50.15,34713.0,37.9526,38.0207,37.9223,37.9375,34713.0
2018-06-19 13:00:00,50.15,50.25,50.14,50.21,38797.0,37.9375,38.0131,37.9299,37.9828,38797.0
2018-06-19 13:30:00,50.22,50.46,50.22,50.42,36826.0,37.9904,38.172,37.9904,38.1417,36826.0
2018-06-19 14:00:00,50.43,50.62,50.4,50.59,40817.0,38.1493,38.293,38.1266,38.2703,40817.0
2018-06-19 14:30:00,50.6,50.6,50.53,50.55,40183.0,38.2779,38.2779,38.2249,38.24,40183.0
2018-06-19 15:00:00,50.56,50.6,50.53,50.55,37449.0,38.2476,38.2779,38.2249,38.24,37449.0
2018-06-19 15:30:00,50.55,50.66,50.41,50.61,147753.0,38.24,38.3233,38.1341,38.2854,147753.0
2018-06-20 09:30:00,51.01,51.01,50.62,50.79,42228.0,38.588,38.588,38.293,38.4216,42228.0
2018-06-20 10:00:00,50.77,51.0,50.77,50.87,30068.0,38.4065,38.5805,38.4065,38.4821,30068.0
2018-06-20 10:30:00,50.87,51.08,50.87,51.04,29843.0,38.4821,38.641,38.4821,38.6107,29843.0
2018-06-20 11:00:00,51.03,51.23,51.03,51.18,25274.0,38.6032,38.7545,38.6032,38.7166,25274.0
2018-06-20 11:30:00,51.18,51.24,51.07,51.22,26302.0,38.7166,38.762,38.6334,38.7469,26302.0
2018-06-20 12:00:00,51.23,51.23,51.1,51.11,25511.0,38.7545,38.7545,38.6561,38.6637,25511.0
2018-06-20 12:30:00,51.11,51.28,51.09,51.28,31125.0,38.6637,38.7923,38.6485,38.7923,31125.0
2018-06-20 13:00:00,51.28,51.28,51.15,51.16,16795.0,38.7923,38.7923,38.6939,38.7015,16795.0
2018-06-20 13:30:00,51.17,51.23,51.14,51.21,14357.0,38.7091,38.7545,38.6864,38.7393,14357.0
2018-06-20 14:00:00,51.21,51.25,51.15,51.19,28846.0,38.7393,38.7696,38.6939,38.7242,28846.0
2018-06-20 14:30:00,51.19,51.2,51.1,51.17,23144.0,38.7242,38.7318,38.6561,38.7091,23144.0
2018-06-20 15:00:00,51.18,51.25,51.14,51.22,56106.0,38.7166,38.7696,38.6864,38.7469,56106.0
2018-06-20 15:30:00,51.23,51.23,51.12,51.16,158143.0,38.7545,38.7545,38.6712,38.7015,158143.0
2018-06-21 09:30:00,51.07,51.29,50.93,51.19,33156.0,38.6334,38.7998,38.5275,38.7242,33156.0
2018-06-21 10:00:00,51.2,51.23,51.05,51.18,26525.0,38.7318,38.7545,38.6183,38.7166,26525.0
2018-06-21 10:30:00,51.17,51.32,51.16,51.23,20448.0,38.7091,38.8225,38.7015,38.7545,20448.0
2018-06-21 11:00:00,51.23,51.31,51.21,51.23,19928.0,38.7545,38.815,38.7393,38.7545,19928.0
2018-06-21 11:30:00,51.24,51.28,51.11,51.12,40337.0,38.762,38.7923,38.6637,38.6712,40337.0
2018-06-21 12:00:00,51.13,51.24,51.13,51.23,25608.0,38.6788,38.762,38.6788,38.7545,25608.0
2018-06-21 12:30:00,51.23,51.27,51.21,51.23,17859.0,38.7545,38.7847,38.7393,38.7545,17859.0
2018-06-21 13:00:00,51.24,51.27,51.2,51.22,17531.0,38.762,38.7847,38.7318,38.7469,17531.0
2018-06-21 13:30:00,51.21,51.31,51.18,51.31,22353.0,38.7393,38.815,38.7166,38.815,22353.0
2018-06-21 14:00:00,51.32,51.38,51.27,51.3,20540.0,38.8225,38.8679,38.7847,38.8074,20540.0
2018-06-21 14:30:00,51.31,51.34,51.11,51.18,23520.0,38.815,38.8377,38.6637,38.7166,23520.0
2018-06-21 15:00:00,51.17,51.26,51.12,51.13,32291.0,38.7091,38.7771,38.6712,38.6788,32291.0
2018-06-21 15:30:00,51.12,51.3,51.06,51.29,110035.0,38.6712,38.8074,38.6259,38.7998,110035.0
2018-06-22 09:30:00,51.47,51.49,51.24,51.38,31313.0,38.936,38.9511,38.762,38.8679,31313.0
2018-06-22 10:00:00,51.38,51.72,51.33,51.67,44253.0,38.8679,39.1251,38.8301,39.0873,44253.0
2018-06-22 10:30:00,51.68,51.77,51.59,51.75,23428.0,39.0949,39.163,39.0268,39.1478,23428.0
2018-06-22 11:00:00,51.76,51.85,51.71,51.72,34651.0,39.1554,39.2235,39.1176,39.1251,34651.0
2018-06-22 11:30:00,51.71,51.77,51.65,51.77,12464.0,39.1176,39.163,39.0722,39.163,12464.0
2018-06-22 12:00:00,51.76,51.81,51.73,51.73,13995.0,39.1554,39.1932,39.1327,39.1327,13995.0
2018-06-22 12:30:00,51.73,51.79,51.66,51.74,14190.0,39.1327,39.1781,39.0797,39.1403,14190.0
2018-06-22 13:00:00,51.75,51.81,51.67,51.71,11229.0,39.1478,39.1932,39.0873,39.1176,11229.0
2018-06-22 13:30:00,51.71,51.79,51.68,51.71,37504.0,39.1176,39.1781,39.0949,39.1176,37504.0
2018-06-22 14:00:00,51.71,51.78,51.63,51.66,40744.0,39.1176,39.1705,39.057,39.0797,40744.0
2018-06-22 14:30:00,51.64,51.7,51.62,51.69,12909.0,39.0646,39.11,39.0495,39.1024,12909.0
2018-06-22 15:00:00,51.68,51.72,51.64,51.71,22640.0,39.0949,39.1251,39.0646,39.1176,22640.0
2018-06-22 15:30:00,51.7,51.72,51.45,51.55,164523.0,39.11,39.1251,38.9209,38.9965,164523.0
2018-06-25 09:30:00,51.9,52.26,51.83,52.19,85457.0,39.2613,39.5336,39.2083,39.4807,85457.0
2018-06-25 10:00:00,52.18,52.18,51.81,52.11,35053.0,39.4731,39.4731,39.1932,39.4202,35053.0
2018-06-25 10:30:00,52.12,52.26,52.12,52.21,56935.0,39.4277,39.5336,39.4277,39.4958,56935.0
2018-06-25 11:00:00,52.22,52.25,52.06,52.09,33595.0,39.5034,39.5261,39.3823,39.405,33595.0
2018-06-25 11:30:00,52.09,52.19,52.05,52.1,21094.0,39.405,39.4807,39.3748,39.4126,21094.0
2018-06-25 12:00:00,52.1,52.15,52.05,52.14,11136.0,39.4126,39.4504,39.3748,39.4429,11136.0
2018-06-25 12:30:00,52.15,52.32,52.14,52.31,13881.0,39.4504,39.579,39.4429,39.5715,13881.0
2018-06-25 13:00:00,52.31,52.31,52.16,52.27,20483.0,39.5715,39.5715,39.458,39.5412,20483.0
2018-06-25 13:30:00,52.28,52.4,52.27,52.33,34168.0,39.5488,39.6395,39.5412,39.5866,34168.0
2018-06-25 14:00:00,52.32,52.4,52.3,52.35,17732.0,39.579,39.6395,39.5639,39.6017,17732.0
2018-06-25 14:30:00,52.34,52.37,52.28,52.3,21707.0,39.5941,39.6168,39.5488,39.5639,21707.0
2018-06-25 15:00:00,52.29,52.33,52.22,52.23,28928.0,39.5563,39.5866,39.5034,39.5109,28928.0
2018-06-25 15:30:00,52.24,52.37,52.19,52.25,107232.0,39.5185,39.6168,39.4807,39.5261,107232.0
2018-06-26 09:30:00,52.05,52.24,51.83,52.19,16305.0,39.3748,39.5185,39.2083,39.4807,16305.0
2018-06-26 10:00:00,52.27,52.44,52.25,52.36,14201.0,39.5412,39.6698,39.5261,39.6093,14201.0
2018-06-26 10:30:00,52.34,52.45,52.29,52.38,26949.0,39.5941,39.6774,39.5563,39.6244,26949.0
2018-06-26 11:00:00,52.38,52.44,52.31,52.44,12845.0,39.6244,39.6698,39.5715,39.6698,12845.0
2018-06-26 11:30:00,52.43,52.48,52.38,52.45,13705.0,39.6622,39.7001,39.6244,39.6774,13705.0
2018-06-26 12:00:00,52.46,52.46,52.36,52.4,14571.0,39.6849,39.6849,39.6093,39.6395,14571.0
2018-06-26 12:30:00,52.39,52.44,52.35,52.4,15413.0,39.632,39.6698,39.6017,39.6395,15413.0
2018-06-26 13:00:00,52.4,52.4,52.31,52.35,27313.0,39.6395,39.6395,39.5715,39.6017,27313.0
2018-06-26 13:30:00,52.33,52.39,52.29,52.37,20798.0,39.5866,39.632,39.5563,39.6168,20798.0
2018-06-26 14:00:00,52.38,52.38,52.31,52.34,14721.0,39.6244,39.6244,39.5715,39.5941,14721.0
2018-06-26 14:30:00,52.33,52.33,52.22,52.31,27799.0,39.5866,39.5866,39.5034,39.5715,27799.0
2018-06-26 15:00:00,52.31,52.34,52.24,52.26,27695.0,39.5715,39.5941,39.5185,39.5336,27695.0
2018-06-26 15:30:00,52.25,52.27,52.02,52.08,123016.0,39.5261,39.5412,39.3521,39.3975,123016.0
2018-06-27 09:30:00,52.11,52.11,51.57,51.94,34992.0,39.4202,39.4202,39.0117,39.2916,34992.0
2018-06-27 10:00:00,52.0,52.12,51.95,51.95,16206.0,39.3369,39.4277,39.2991,39.2991,16206.0
2018-06-27 10:30:00,51.97,51.98,51.71,51.74,18004.0,39.3143,39.3218,39.1176,39.1403,18004.0
2018-06-27 11:00:00,51.73,51.88,51.73,51.88,21619.0,39.1327,39.2462,39.1327,39.2462,21619.0
2018-06-27 11:30:00,51.89,52.07,51.89,52.05,25202.0,39.2537,39.3899,39.2537,39.3748,25202.0
2018-06-27 12:00:00,52.06,52.11,51.99,52.09,9315.0,39.3823,39.4202,39.3294,39.405,9315.0
2018-06-27 12:30:00,52.1,52.15,52.07,52.08,10179.0,39.4126,39.4504,39.3899,39.3975,10179.0
2018-06-27 13:00:00,52.07,52.22,52.04,52.21,21786.0,39.3899,39.5034,39.3672,39.4958,21786.0
2018-06-27 13:30:00,52.21,52.22,52.15,52.22,17295.0,39.4958,39.5034,39.4504,39.5034,17295.0
2018-06-27 14:00:00,52.22,52.26,52.21,52.23,13808.0,39.5034,39.5336,39.4958,39.5109,13808.0
2018-06-27 14:30:00,52.23,52.24,52.14,52.15,14707.0,39.5109,39.5185,39.4429,39.4504,14707.0
2018-06-27 15:00:00,52.15,52.16,52.05,52.13,17463.0,39.4504,39.458,39.3748,39.4353,17463.0
2018-06-27 15:30:00,52.12,52.16,52.06,52.09,58223.0,39.4277,39.458,39.3823,39.405,58223.0
2018-06-28 09:30:00,52.15,52.39,52.14,52.36,29592.0,39.4504,39.632,39.4429,39.6093,29592.0
2018-06-28 10:00:00,52.37,52.49,52.33,52.48,31786.0,39.6168,39.7076,39.5866,39.7001,31786.0
2018-06-28 10:30:00,52.48,52.48,52.1,52.12,21874.0,39.7001,39.7001,39.4126,39.4277,21874.0
2018-06-28 11:00:00,52.12,52.18,52.0,52.04,25326.0,39.4277,39.4731,39.3369,39.3672,25326.0
2018-06-28 11:30:00,52.05,52.16,52.01,52.02,19914.0,39.3748,39.458,39.3445,39.3521,19914.0
2018-06-28 12:00:00,52.03,52.08,51.97,51.99,14220.0,39.3596,39.3975,39.3143,39.3294,14220.0
2018-06-28 12:30:00,51.99,52.1,51.93,52.1,22020.0,39.3294,39.4126,39.284,39.4126,22020.0
2018-06-28 13:00:00,52.1,52.15,52.02,52.06,44864.0,39.4126,39.4504,39.3521,39.3823,44864.0
2018-06-28 13:30:00,52.06,52.09,52.03,52.03,33450.0,39.3823,39.405,39.3596,39.3596,33450.0
2018-06-28 14:00:00,52.04,52.21,52.03,52.21,24741.0,39.3672,39.4958,39.3596,39.4958,24741.0
2018-06-28 14:30:00,52.22,52.22,52.09,52.15,25843.0,39.5034,39.5034,39.405,39.4504,25843.0
2018-06-28 15:00:00,52.16,52.18,52.05,52.05,23288.0,39.458,39.4731,39.3748,39.3748,23288.0
2018-06-28 15:30:00,52.06,52.08,51.98,52.04,68332.0,39.3823,39.3975,39.3218,39.3672,68332.0
2018-06-29 09:30:00,52.06,52.06,51.68,51.83,27630.0,39.3823,39.3823,39.0949,39.2083,27630.0
2018-06-29 10:00:00,51.8,51.9,51.75,51.76,46741.0,39.1856,39.2613,39.1478,39.1554,46741.0
2018-06-29 10:30:00,51.77,52.0,51.77,52.0,35767.0,39.163,39.3369,39.163,39.3369,35767.0
2018-06-29 11:00:00,52.0,52.05,51.9,51.93,67964.0,39.3369,39.3748,39.2613,39.284,67964.0
2018-06-29 11:30:00,51.93,52.28,51.92,52.15,42613.0,39.284,39.5488,39.2764,39.4504,42613.0
2018-06-29 12:00:00,52.15,52.26,52.13,52.22,17334.0,39.4504,39.5336,39.4353,39.5034,17334.0
2018-06-29 12:30:00,52.23,52.23,52.12,52.18,17743.0,39.5109,39.5109,39.4277,39.4731,17743.0
2018-06-29 13:00:00,52.19,52.36,52.16,52.36,30483.0,39.4807,39.6093,39.458,39.6093,30483.0
2018-06-29 13:30:00,52.36,52.4,52.28,52.29,23955.0,39.6093,39.6395,39.5488,39.5563,23955.0
2018-06-29 14:00:00,52.28,52.29,52.12,52.2,21042.0,39.5488,39.5563,39.4277,39.4882,21042.0
2018-06-29 14:30:00,52.21,52.23,52.15,52.19,19554.0,39.4958,39.5109,39.4504,39.4807,19554.0
2018-06-29 15:00:00,52.2,52.27,52.19,52.2,26222.0,39.4882,39.5412,39.4807,39.4882,26222.0
2018-06-29 15:30:00,52.2,52.23,52.08,52.08,103351.0,39.4882,39.5109,39.3975,39.3975,103351.0
2018-07-02 09:30:00,51.95,52.25,51.95,52.23,26783.0,39.2991,39.5261,39.2991,39.5109,26783.0
2018-07-02 10:00:00,52.24,52.65,52.24,52.4,34179.0,39.5185,39.8287,39.5185,39.6395,34179.0
2018-07-02 10:30:00,52.37,52.45,52.33,52.36,42135.0,39.6168,39.6774,39.5866,39.6093,42135.0
2018-07-02 11:00:00,52.34,52.52,52.34,52.45,34524.0,39.5941,39.7303,39.5941,39.6774,34524.0
2018-07-02 11:30:00,52.44,52.51,52.38,52.44,25370.0,39.6698,39.7227,39.6244,39.6698,25370.0
2018-07-02 12:00:00,52.44,52.44,52.32,52.39,27090.0,39.6698,39.6698,39.579,39.632,27090.0
2018-07-02 12:30:00,52.37,52.52,52.37,52.49,27654.0,39.6168,39.7303,39.6168,39.7076,27654.0
2018-07-02 13:00:00,52.48,52.51,52.39,52.48,27364.0,39.7001,39.7227,39.632,39.7001,27364.0
2018-07-02 13:30:00,52.48,52.55,52.45,52.5,27618.0,39.7001,39.753,39.6774,39.7152,27618.0
2018-07-02 14:00:00,52.5,52.71,52.48,52.71,30581.0,39.7152,39.874,39.7001,39.874,30581.0
2018-07-02 14:30:00,52.72,52.77,52.67,52.75,32798.0,39.8816,39.9194,39.8438,39.9043,32798.0
2018-07-02 15:00:00,52.74,52.85,52.68,52.83,45202.0,39.8967,39.98,39.8514,39.9648,45202.0
2018-07-02 15:30:00,52.84,52.93,52.81,52.88,163506.0,39.9724,40.0405,39.9497,40.0026,163506.0
2018-07-03 09:30:00,52.92,52.98,52.53,52.93,32655.0,40.0329,40.0783,39.7379,40.0405,32655.0
2018-07-03 10:00:00,52.94,53.15,52.81,52.83,29097.0,40.048,40.2069,39.9497,39.9648,29097.0
2018-07-03 10:30:00,52.81,52.82,52.65,52.73,27170.0,39.9497,39.9573,39.8287,39.8892,27170.0
2018-07-03 11:00:00,52.72,52.97,52.7,52.94,36734.0,39.8816,40.0707,39.8665,40.048,36734.0
2018-07-03 11:30:00,52.95,53.23,52.94,53.23,47221.0,40.0556,40.2674,40.048,40.2674,47221.0
2018-07-03 12:00:00,53.24,53.26,53.03,53.05,38849.0,40.275,40.2901,40.1161,40.1312,38849.0
2018-07-03 12:30:00,53.04,53.07,52.74,52.8,63569.0,40.1237,40.1464,39.8967,39.9421,63569.0
2018-07-05 09:30:00,52.9,52.99,52.6,52.75,26435.0,40.0178,40.0859,39.7908,39.9043,26435.0
2018-07-05 10:00:00,52.74,52.91,52.74,52.82,13314.0,39.8967,40.0253,39.8967,39.9573,13314.0
2018-07-05 10:30:00,52.82,52.88,52.74,52.84,13635.0,39.9573,40.0026,39.8967,39.9724,13635.0
2018-07-05 11:00:00,52.82,52.95,52.82,52.89,14340.0,39.9573,40.0556,39.9573,40.0102,14340.0
2018-07-05 11:30:00,52.89,52.89,52.76,52.8,23418.0,40.0102,40.0102,39.9119,39.9421,23418.0
2018-07-05 12:00:00,52.8,52.99,52.79,52.9,10511.0,39.9421,40.0859,39.9346,40.0178,10511.0
2018-07-05 12:30:00,52.9,52.9,52.81,52.89,11555.0,40.0178,40.0178,39.9497,40.0102,11555.0
2018-07-05 13:00:00,52.87,52.93,52.83,52.85,12860.0,39.9951,40.0405,39.9648,39.98,12860.0
2018-07-05 13:30:00,52.85,52.95,52.85,52.94,11327.0,39.98,40.0556,39.98,40.048,11327.0
2018-07-05 14:00:00,52.93,53.11,52.93,53.11,29958.0,40.0405,40.1766,40.0405,40.1766,29958.0
2018-07-05 14:30:00,53.1,53.15,53.08,53.12,17412.0,40.1691,40.2069,40.1539,40.1842,17412.0
2018-07-05 15:00:00,53.11,53.16,53.09,53.1,22983.0,40.1766,40.2145,40.1615,40.1691,22983.0
2018-07-05 15:30:00,53.1,53.33,53.09,53.29,107808.0,40.1691,40.3431,40.1615,40.3128,107808.0
2018-07-06 09:30:00,53.39,53.69,53.32,53.64,13241.0,40.3885,40.6154,40.3355,40.5776,13241.0
2018-07-06 10:00:00,53.62,53.87,53.62,53.77,19233.0,40.5624,40.7516,40.5624,40.6759,19233.0
2018-07-06 10:30:00,53.73,53.77,53.68,53.74,13127.0,40.6457,40.6759,40.6078,40.6532,13127.0
2018-07-06 11:00:00,53.75,53.89,53.73,53.75,17962.0,40.6608,40.7667,40.6457,40.6608,17962.0
2018-07-06 11:30:00,53.77,53.87,53.75,53.8,20658.0,40.6759,40.7516,40.6608,40.6986,20658.0
2018-07-06 12:00:00,53.83,53.89,53.79,53.85,18923.0,40.7213,40.7667,40.691,40.7364,18923.0
2018-07-06 12:30:00,53.83,53.95,53.71,53.94,41034.0,40.7213,40.8121,40.6305,40.8045,41034.0
2018-07-06 13:00:00,53.93,54.0,53.89,53.98,13953.0,40.797,40.8499,40.7667,40.8348,13953.0
2018-07-06 13:30:00,53.99,53.99,53.85,53.93,17342.0,40.8423,40.8423,40.7364,40.797,17342.0
2018-07-06 14:00:00,53.93,53.93,53.86,53.92,24913.0,40.797,40.797,40.744,40.7894,24913.0
2018-07-06 14:30:00,53.92,53.96,53.87,53.95,18999.0,40.7894,40.8196,40.7516,40.8121,18999.0
2018-07-06 15:00:00,53.96,54.04,53.82,53.98,151299.0,40.8196,40.8802,40.7137,40.8348,151299.0
2018-07-06 15:30:00,53.98,54.09,53.83,53.94,210181.0,40.8348,40.918,40.7213,40.8045,210181.0
2018-07-09 09:30:00,53.91,53.95,53.49,53.58,32497.0,40.7818,40.8121,40.4641,40.5322,32497.0
2018-07-09 10:00:00,53.53,53.6,53.36,53.39,37458.0,40.4944,40.5473,40.3658,40.3885,37458.0
2018-07-09 10:30:00,53.4,53.47,53.25,53.26,50891.0,40.396,40.449,40.2825,40.2901,50891.0
2018-07-09 11:00:00,53.29,53.4,53.23,53.37,31705.0,40.3128,40.396,40.2674,40.3733,31705.0
2018-07-09 11:30:00,53.4,53.4,53.28,53.33,18071.0,40.396,40.396,40.3052,40.3431,18071.0
2018-07-09 12:00:00,53.32,53.35,53.25,53.29,33471.0,40.3355,40.3582,40.2825,40.3128,33471.0
2018-07-09 12:30:00,53.3,53.3,53.1,53.11,27707.0,40.3204,40.3204,40.1691,40.1766,27707.0
2018-07-09 13:00:00,53.11,53.12,52.61,52.62,38497.0,40.1766,40.1842,39.7984,39.806,38497.0
2018-07-09 13:30:00,52.62,52.7,52.55,52.55,30626.0,39.806,39.8665,39.753,39.753,30626.0
2018-07-09 14:00:00,52.55,52.56,52.26,52.28,49036.0,39.753,39.7606,39.5336,39.5488,49036.0
2018-07-09 14:30:00,52.28,52.39,52.25,52.34,44341.0,39.5488,39.632,39.5261,39.5941,44341.0
2018-07-09 15:00:00,52.34,52.43,52.34,52.41,41116.0,39.5941,39.6622,39.5941,39.6471,41116.0
2018-07-09 15:30:00,52.41,52.46,52.31,52.39,177262.0,39.6471,39.6849,39.5715,39.632,177262.0
2018-07-10 09:30:00,52.52,52.66,52.16,52.59,28880.0,39.7303,39.8362,39.458,39.7833,28880.0
2018-07-10 10:00:00,52.62,52.86,52.53,52.53,27624.0,39.806,39.9875,39.7379,39.7379,27624.0
2018-07-10 10:30:00,52.51,52.94,52.49,52.9,18356.0,39.7227,40.048,39.7076,40.0178,18356.0
2018-07-10 11:00:00,52.96,52.97,52.81,52.88,13524.0,40.0632,40.0707,39.9497,40.0026,13524.0
2018-07-10 11:30:00,52.86,52.92,52.75,52.91,32943.0,39.9875,40.0329,39.9043,40.0253,32943.0
2018-07-10 12:00:00,52.89,52.97,52.8,52.97,41047.0,40.0102,40.0707,39.9421,40.0707,41047.0
2018-07-10 12:30:00,52.99,53.01,52.85,52.94,49642.0,40.0859,40.101,39.98,40.048,49642.0
2018-07-10 13:00:00,52.93,52.96,52.86,52.96,7090.0,40.0405,40.0632,39.9875,40.0632,7090.0
2018-07-10 13:30:00,52.96,53.07,52.94,53.01,9760.0,40.0632,40.1464,40.048,40.101,9760.0
2018-07-10 14:00:00,53.01,53.18,52.99,53.18,24469.0,40.101,40.2296,40.0859,40.2296,24469.0
2018-07-10 14:30:00,53.18,53.22,52.97,52.98,24489.0,40.2296,40.2598,40.0707,40.0783,24489.0
2018-07-10 15:00:00,52.96,53.07,52.94,53.03,21371.0,40.0632,40.1464,40.048,40.1161,21371.0
2018-07-10 15:30:00,53.03,53.14,53.02,53.1,92954.0,40.1161,40.1993,40.1086,40.1691,92954.0
2018-07-11 09:30:00,53.0,53.85,52.72,53.29,38417.0,40.0934,40.7364,39.8816,40.3128,38417.0
2018-07-11 10:00:00,53.25,53.35,53.21,53.33,20561.0,40.2825,40.3582,40.2523,40.3431,20561.0
2018-07-11 10:30:00,53.34,53.36,53.21,53.35,7521.0,40.3506,40.3658,40.2523,40.3582,7521.0
2018-07-11 11:00:00,53.33,53.42,53.23,53.23,9262.0,40.3431,40.4111,40.2674,40.2674,9262.0
2018-07-11 11:30:00,53.22,53.35,53.22,53.28,8970.0,40.2598,40.3582,40.2598,40.3052,8970.0
2018-07-11 12:00:00,53.27,53.33,53.16,53.17,12973.0,40.2977,40.3431,40.2145,40.222,12973.0
2018-07-11 12:30:00,53.16,53.21,53.11,53.11,11005.0,40.2145,40.2523,40.1766,40.1766,11005.0
2018-07-11 13:00:00,53.12,53.14,53.07,53.08,13575.0,40.1842,40.1993,40.1464,40.1539,13575.0
2018-07-11 13:30:00,53.08,53.15,53.05,53.12,13358.0,40.1539,40.2069,40.1312,40.1842,13358.0
2018-07-11 14:00:00,53.12,53.22,53.12,53.16,11112.0,40.1842,40.2598,40.1842,40.2145,11112.0
2018-07-11 14:30:00,53.15,53.26,53.12,53.21,14866.0,40.2069,40.2901,40.1842,40.2523,14866.0
2018-07-11 15:00:00,53.21,53.35,53.2,53.22,29806.0,40.2523,40.3582,40.2447,40.2598,29806.0
2018-07-11 15:30:00,53.22,53.24,53.11,53.14,218288.0,40.2598,40.275,40.1766,40.1993,218288.0
2018-07-12 09:30:00,53.25,53.25,52.6,52.79,35580.0,40.2825,40.2825,39.7908,39.9346,35580.0
2018-07-12 10:00:00,52.76,52.76,52.51,52.59,36457.0,39.9119,39.9119,39.7227,39.7833,36457.0
2018-07-12 10:30:00,52.59,52.78,52.59,52.72,55470.0,39.7833,39.927,39.7833,39.8816,55470.0
2018-07-12 11:00:00,52.72,52.8,52.7,52.72,20434.0,39.8816,39.9421,39.8665,39.8816,20434.0
2018-07-12 11:30:00,52.7,52.75,52.64,52.71,27495.0,39.8665,39.9043,39.8211,39.874,27495.0
2018-07-12 12:00:00,52.7,52.77,52.64,52.75,20873.0,39.8665,39.9194,39.8211,39.9043,20873.0
2018-07-12 12:30:00,52.75,52.86,52.71,52.85,29587.0,39.9043,39.9875,39.874,39.98,29587.0
2018-07-12 13:00:00,52.84,52.89,52.79,52.86,18041.0,39.9724,40.0102,39.9346,39.9875,18041.0
2018-07-12 13:30:00,52.87,52.89,52.78,52.83,21176.0,39.9951,40.0102,39.927,39.9648,21176.0
2018-07-12 14:00:00,52.82,52.83,52.73,52.75,20270.0,39.9573,39.9648,39.8892,39.9043,20270.0
2018-07-12 14:30:00,52.75,52.86,52.74,52.86,55016.0,39.9043,39.9875,39.8967,39.9875,55016.0
2018-07-12 15:00:00,52.86,52.88,52.8,52.82,45816.0,39.9875,40.0026,39.9421,39.9573,45816.0
2018-07-12 15:30:00,52.82,52.95,52.76,52.88,125839.0,39.9573,40.0556,39.9119,40.0026,125839.0
2018-07-13 09:30:00,52.98,53.03,52.71,52.78,17580.0,40.0783,40.1161,39.874,39.927,17580.0
2018-07-13 10:00:00,52.86,52.88,52.7,52.8,11872.0,39.9875,40.0026,39.8665,39.9421,11872.0
2018-07-13 10:30:00,52.8,52.97,52.78,52.94,7657.0,39.9421,40.0707,39.927,40.048,7657.0
2018-07-13 11:00:00,52.94,52.97,52.86,52.91,12456.0,40.048,40.0707,39.9875,40.0253,12456.0
2018-07-13 11:30:00,52.9,53.0,52.9,52.99,12058.0,40.0178,40.0934,40.0178,40.0859,12058.0
2018-07-13 12:00:00,52.97,52.97,52.81,52.86,11915.0,40.0707,40.0707,39.9497,39.9875,11915.0
2018-07-13 12:30:00,52.84,52.89,52.77,52.83,8708.0,39.9724,40.0102,39.9194,39.9648,8708.0
2018-07-13 13:00:00,52.82,52.85,52.74,52.81,21004.0,39.9573,39.98,39.8967,39.9497,21004.0
2018-07-13 13:30:00,52.82,52.85,52.75,52.76,21208.0,39.9573,39.98,39.9043,39.9119,21208.0
2018-07-13 14:00:00,52.75,52.79,52.71,52.78,13209.0,39.9043,39.9346,39.874,39.927,13209.0
2018-07-13 14:30:00,52.78,52.78,52.68,52.74,20276.0,39.927,39.927,39.8514,39.8967,20276.0
2018-07-13 15:00:00,52.76,52.76,52.61,52.64,26139.0,39.9119,39.9119,39.7984,39.8211,26139.0
2018-07-13 15:30:00,52.64,52.78,52.54,52.75,121237.0,39.8211,39.927,39.7454,39.9043,121237.0
2018-07-16 09:30:00,52.77,52.77,52.27,52.36,16169.0,39.9194,39.9194,39.5412,39.6093,16169.0
2018-07-16 10:00:00,52.34,52.55,52.21,52.55,16466.0,39.5941,39.753,39.4958,39.753,16466.0
2018-07-16 10:30:00,52.5,52.54,52.39,52.52,9305.0,39.7152,39.7454,39.632,39.7303,9305.0
2018-07-16 11:00:00,52.52,52.52,52.36,52.41,13725.0,39.7303,39.7303,39.6093,39.6471,13725.0
2018-07-16 11:30:00,52.4,52.43,52.36,52.41,8936.0,39.6395,39.6622,39.6093,39.6471,8936.0
2018-07-16 12:00:00,52.43,52.58,52.43,52.58,8484.0,39.6622,39.7757,39.6622,39.7757,8484.0
2018-07-16 12:30:00,52.58,52.6,52.47,52.58,8782.0,39.7757,39.7908,39.6925,39.7757,8782.0
2018-07-16 13:00:00,52.58,52.58,52.5,52.55,10423.0,39.7757,39.7757,39.7152,39.753,10423.0
2018-07-16 13:30:00,52.55,52.66,52.53,52.62,11018.0,39.753,39.8362,39.7379,39.806,11018.0
2018-07-16 14:00:00,52.62,52.66,52.52,52.64,16641.0,39.806,39.8362,39.7303,39.8211,16641.0
2018-07-16 14:30:00,52.63,52.7,52.63,52.66,24740.0,39.8135,39.8665,39.8135,39.8362,24740.0
2018-07-16 15:00:00,52.66,52.71,52.64,52.67,22843.0,39.8362,39.874,39.8211,39.8438,22843.0
2018-07-16 15:30:00,52.67,52.68,52.58,52.59,67834.0,39.8438,39.8514,39.7757,39.7833,67834.0
2018-07-17 09:30:00,52.69,52.73,52.51,52.62,44492.0,39.8589,39.8892,39.7227,39.806,44492.0
2018-07-17 10:00:00,52.63,52.8,52.62,52.8,16973.0,39.8135,39.9421,39.806,39.9421,16973.0
2018-07-17 10:30:00,52.8,52.86,52.73,52.84,15958.0,39.9421,39.9875,39.8892,39.9724,15958.0
2018-07-17 11:00:00,52.84,52.89,52.83,52.86,13462.0,39.9724,40.0102,39.9648,39.9875,13462.0
2018-07-17 11:30:00,52.88,52.92,52.77,52.77,32914.0,40.0026,40.0329,39.9194,39.9194,32914.0
2018-07-17 12:00:00,52.76,52.85,52.71,52.71,31788.0,39.9119,39.98,39.874,39.874,31788.0
2018-07-17 12:30:00,52.71,52.76,52.64,52.74,32124.0,39.874,39.9119,39.8211,39.8967,32124.0
2018-07-17 13:00:00,52.74,52.79,52.62,52.63,41441.0,39.8967,39.9346,39.806,39.8135,41441.0
2018-07-17 13:30:00,52.62,52.72,52.61,52.69,88242.0,39.806,39.8816,39.7984,39.8589,88242.0
2018-07-17 14:00:00,52.68,52.68,52.63,52.66,14430.0,39.8514,39.8514,39.8135,39.8362,14430.0
2018-07-17 14:30:00,52.64,52.64,52.49,52.51,16666.0,39.8211,39.8211,39.7076,39.7227,16666.0
2018-07-17 15:00:00,52.51,52.56,52.46,52.52,39395.0,39.7227,39.7606,39.6849,39.7303,39395.0
2018-07-17 15:30:00,52.52,52.53,52.39,52.44,134172.0,39.7303,39.7379,39.632,39.6698,134172.0
2018-07-18 09:30:00,52.48,52.69,52.16,52.54,43547.0,39.7001,39.8589,39.458,39.7454,43547.0
2018-07-18 10:00:00,52.53,52.61,52.4,52.6,62628.0,39.7379,39.7984,39.6395,39.7908,62628.0
2018-07-18 10:30:00,52.6,52.66,52.36,52.39,45464.0,39.7908,39.8362,39.6093,39.632,45464.0
2018-07-18 11:00:00,52.38,52.56,52.33,52.56,29850.0,39.6244,39.7606,39.5866,39.7606,29850.0
2018-07-18 11:30:00,52.56,52.61,52.44,52.46,16855.0,39.7606,39.7984,39.6698,39.6849,16855.0
2018-07-18 12:00:00,52.46,52.59,52.44,52.59,44652.0,39.6849,39.7833,39.6698,39.7833,44652.0
2018-07-18 12:30:00,52.59,52.62,52.48,52.48,24496.0,39.7833,39.806,39.7001,39.7001,24496.0
2018-07-18 13:00:00,52.47,52.48,52.37,52.4,33592.0,39.6925,39.7001,39.6168,39.6395,33592.0
2018-07-18 13:30:00,52.4,52.42,52.37,52.42,29089.0,39.6395,39.6547,39.6168,39.6547,29089.0
2018-07-18 14:00:00,52.41,52.58,52.38,52.58,19768.0,39.6471,39.7757,39.6244,39.7757,19768.0
2018-07-18 14:30:00,52.58,52.64,52.56,52.64,55171.0,39.7757,39.8211,39.7606,39.8211,55171.0
2018-07-18 15:00:00,52.64,52.69,52.62,52.67,26428.0,39.8211,39.8589,39.806,39.8438,26428.0
2018-07-18 15:30:00,52.66,52.76,52.66,52.69,93713.0,39.8362,39.9119,39.8362,39.8589,93713.0
2018-07-19 09:30:00,52.73,52.98,52.67,52.89,35466.0,39.8892,40.0783,39.8438,40.0102,35466.0
2018-07-19 10:00:00,52.88,53.09,52.85,52.85,45141.0,40.0026,40.1615,39.98,39.98,45141.0
2018-07-19 10:30:00,52.85,53.01,52.85,52.99,31657.0,39.98,40.101,39.98,40.0859,31657.0
2018-07-19 11:00:00,52.98,53.18,52.96,53.1,38122.0,40.0783,40.2296,40.0632,40.1691,38122.0
2018-07-19 11:30:00,53.1,53.37,53.1,53.37,79994.0,40.1691,40.3733,40.1691,40.3733,79994.0
2018-07-19 12:00:00,53.38,53.47,53.34,53.42,39831.0,40.3809,40.449,40.3506,40.4111,39831.0
2018-07-19 12:30:00,53.42,53.5,53.36,53.45,50308.0,40.4111,40.4717,40.3658,40.4338,50308.0
2018-07-19 13:00:00,53.45,53.54,53.42,53.52,22420.0,40.4338,40.5019,40.4111,40.4868,22420.0
2018-07-19 13:30:00,53.51,53.51,53.29,53.49,22777.0,40.4792,40.4792,40.3128,40.4641,22777.0
2018-07-19 14:00:00,53.48,53.51,53.33,53.36,24603.0,40.4565,40.4792,40.3431,40.3658,24603.0
2018-07-19 14:30:00,53.36,53.4,53.25,53.29,26649.0,40.3658,40.396,40.2825,40.3128,26649.0
2018-07-19 15:00:00,53.29,53.33,53.14,53.17,39183.0,40.3128,40.3431,40.1993,40.222,39183.0
2018-07-19 15:30:00,53.18,53.2,53.05,53.17,114502.0,40.2296,40.2447,40.1312,40.222,114502.0
2018-07-20 09:30:00,53.07,53.07,52.77,52.86,20555.0,40.1464,40.1464,39.9194,39.9875,20555.0
2018-07-20 10:00:00,52.8,52.85,52.57,52.65,9507.0,39.9421,39.98,39.7681,39.8287,9507.0
2018-07-20 10:30:00,52.68,52.79,52.63,52.63,9080.0,39.8514,39.9346,39.8135,39.8135,9080.0
2018-07-20 11:00:00,52.65,52.94,52.62,52.91,15227.0,39.8287,40.048,39.806,40.0253,15227.0
2018-07-20 11:30:00,52.92,53.04,52.87,53.02,10323.0,40.0329,40.1237,39.9951,40.1086,10323.0
2018-07-20 12:00:00,53.05,53.15,53.04,53.12,13880.0,40.1312,40.2069,40.1237,40.1842,13880.0
2018-07-20 12:30:00,53.12,53.13,53.02,53.04,6805.0,40.1842,40.1918,40.1086,40.1237,6805.0
2018-07-20 13:00:00,53.04,53.04,52.96,52.99,13269.0,40.1237,40.1237,40.0632,40.0859,13269.0
2018-07-20 13:30:00,52.97,52.97,52.88,52.92,7632.0,40.0707,40.0707,40.0026,40.0329,7632.0
2018-07-20 14:00:00,52.91,53.0,52.9,52.97,10537.0,40.0253,40.0934,40.0178,40.0707,10537.0
2018-07-20 14:30:00,52.97,53.01,52.91,52.97,11063.0,40.0707,40.101,40.0253,40.0707,11063.0
2018-07-20 15:00:00,52.99,53.06,52.91,53.01,29753.0,40.0859,40.1388,40.0253,40.101,29753.0
2018-07-20 15:30:00,53.0,53.11,52.97,52.98,61672.0,40.0934,40.1766,40.0707,40.0783,61672.0
2018-07-23 09:30:00,52.84,52.94,52.73,52.83,15946.0,39.9724,40.048,39.8892,39.9648,15946.0
2018-07-23 10:00:00,52.87,52.87,52.45,52.53,23991.0,39.9951,39.9951,39.6774,39.7379,23991.0
2018-07-23 10:30:00,52.54,52.59,52.49,52.52,14396.0,39.7454,39.7833,39.7076,39.7303,14396.0
2018-07-23 11:00:00,52.52,52.63,52.44,52.53,13933.0,39.7303,39.8135,39.6698,39.7379,13933.0
2018-07-23 11:30:00,52.52,52.7,52.5,52.7,49645.0,39.7303,39.8665,39.7152,39.8665,49645.0
2018-07-23 12:00:00,52.69,52.72,52.65,52.69,98262.0,39.8589,39.8816,39.8287,39.8589,98262.0
2018-07-23 12:30:00,52.7,52.71,52.62,52.63,26500.0,39.8665,39.874,39.806,39.8135,26500.0
2018-07-23 13:00:00,52.63,52.69,52.63,52.66,8239.0,39.8135,39.8589,39.8135,39.8362,8239.0
2018-07-23 13:30:00,52.66,52.75,52.66,52.75,7945.0,39.8362,39.9043,39.8362,39.9043,7945.0
2018-07-23 14:00:00,52.76,52.79,52.68,52.73,9794.0,39.9119,39.9346,39.8514,39.8892,9794.0
2018-07-23 14:30:00,52.75,52.76,52.67,52.75,10325.0,39.9043,39.9119,39.8438,39.9043,10325.0
2018-07-23 15:00:00,52.77,52.82,52.73,52.81,20141.0,39.9194,39.9573,39.8892,39.9497,20141.0
2018-07-23 15:30:00,52.81,52.89,52.76,52.81,81723.0,39.9497,40.0102,39.9119,39.9497,81723.0
2018-07-24 09:30:00,52.75,52.93,52.05,52.27,28817.0,39.9043,40.0405,39.3748,39.5412,28817.0
2018-07-24 10:00:00,52.28,52.32,51.95,52.23,20733.0,39.5488,39.579,39.2991,39.5109,20733.0
2018-07-24 10:30:00,52.23,52.37,52.18,52.37,21863.0,39.5109,39.6168,39.4731,39.6168,21863.0
2018-07-24 11:00:00,52.3,52.39,52.28,52.37,14764.0,39.5639,39.632,39.5488,39.6168,14764.0
2018-07-24 11:30:00,52.38,52.44,52.31,52.32,13972.0,39.6244,39.6698,39.5715,39.579,13972.0
2018-07-24 12:00:00,52.35,52.59,52.34,52.55,11029.0,39.6017,39.7833,39.5941,39.753,11029.0
2018-07-24 12:30:00,52.55,52.62,52.51,52.6,17306.0,39.753,39.806,39.7227,39.7908,17306.0
2018-07-24 13:00:00,52.63,52.69,52.55,52.55,16960.0,39.8135,39.8589,39.753,39.753,16960.0
2018-07-24 13:30:00,52.53,52.53,52.39,52.4,13908.0,39.7379,39.7379,39.632,39.6395,13908.0
2018-07-24 14:00:00,52.38,52.46,52.37,52.4,9192.0,39.6244,39.6849,39.6168,39.6395,9192.0
2018-07-24 14:30:00,52.39,52.55,52.37,52.55,14275.0,39.632,39.753,39.6168,39.753,14275.0
2018-07-24 15:00:00,52.52,52.61,52.52,52.61,20866.0,39.7303,39.7984,39.7303,39.7984,20866.0
2018-07-24 15:30:00,52.61,52.82,52.61,52.75,103872.0,39.7984,39.9573,39.7984,39.9043,103872.0
2018-07-25 09:30:00,52.66,52.97,52.39,52.88,23857.0,39.8362,40.0707,39.632,40.0026,23857.0
2018-07-25 10:00:00,52.91,52.99,52.79,52.98,19732.0,40.0253,40.0859,39.9346,40.0783,19732.0
2018-07-25 10:30:00,52.96,53.07,52.85,52.89,22280.0,40.0632,40.1464,39.98,40.0102,22280.0
2018-07-25 11:00:00,52.91,53.02,52.85,52.92,20067.0,40.0253,40.1086,39.98,40.0329,20067.0
2018-07-25 11:30:00,52.91,52.94,52.76,52.77,19194.0,40.0253,40.048,39.9119,39.9194,19194.0
2018-07-25 12:00:00,52.78,52.79,52.63,52.72,12975.0,39.927,39.9346,39.8135,39.8816,12975.0
2018-07-25 12:30:00,52.71,52.8,52.7,52.75,12459.0,39.874,39.9421,39.8665,39.9043,12459.0
2018-07-25 13:00:00,52.75,52.75,52.69,52.69,14031.0,39.9043,39.9043,39.8589,39.8589,14031.0
2018-07-25 13:30:00,52.7,52.84,52.62,52.83,15684.0,39.8665,39.9724,39.806,39.9648,15684.0
2018-07-25 14:00:00,52.83,52.83,52.66,52.67,17376.0,39.9648,39.9648,39.8362,39.8438,17376.0
2018-07-25 14:30:00,52.67,52.78,52.67,52.73,21763.0,39.8438,39.927,39.8438,39.8892,21763.0
2018-07-25 15:00:00,52.74,52.78,52.67,52.72,34156.0,39.8967,39.927,39.8438,39.8816,34156.0
2018-07-25 15:30:00,52.72,52.78,52.61,52.72,154382.0,39.8816,39.927,39.7984,39.8816,154382.0
2018-07-26 09:30:00,52.93,53.11,52.73,53.1,40265.0,40.0405,40.1766,39.8892,40.1691,40265.0
2018-07-26 10:00:00,53.09,53.3,53.02,53.04,16305.0,40.1615,40.3204,40.1086,40.1237,16305.0
2018-07-26 10:30:00,53.01,53.27,53.01,53.2,12912.0,40.101,40.2977,40.101,40.2447,12912.0
2018-07-26 11:00:00,53.19,53.19,52.95,52.97,10959.0,40.2372,40.2372,40.0556,40.0707,10959.0
2018-07-26 11:30:00,52.96,53.0,52.87,52.93,8076.0,40.0632,40.0934,39.9951,40.0405,8076.0
2018-07-26 12:00:00,52.9,52.94,52.87,52.87,9686.0,40.0178,40.048,39.9951,39.9951,9686.0
2018-07-26 12:30:00,52.83,52.86,52.77,52.83,13290.0,39.9648,39.9875,39.9194,39.9648,13290.0
2018-07-26 13:00:00,52.83,52.87,52.8,52.84,8322.0,39.9648,39.9951,39.9421,39.9724,8322.0
2018-07-26 13:30:00,52.82,52.88,52.79,52.79,10693.0,39.9573,40.0026,39.9346,39.9346,10693.0
2018-07-26 14:00:00,52.78,52.85,52.75,52.81,7971.0,39.927,39.98,39.9043,39.9497,7971.0
2018-07-26 14:30:00,52.81,52.88,52.73,52.87,10580.0,39.9497,40.0026,39.8892,39.9951,10580.0
2018-07-26 15:00:00,52.85,52.89,52.76,52.89,15560.0,39.98,40.0102,39.9119,40.0102,15560.0
2018-07-26 15:30:00,52.89,52.94,52.88,52.93,62474.0,40.0102,40.048,40.0026,40.0405,62474.0
2018-07-27 09:30:00,52.84,52.99,52.7,52.97,25958.0,39.9724,40.0859,39.8665,40.0707,25958.0
2018-07-27 10:00:00,52.98,53.13,52.81,52.88,9146.0,40.0783,40.1918,39.9497,40.0026,9146.0
2018-07-27 10:30:00,52.89,52.92,52.52,52.59,12000.0,40.0102,40.0329,39.7303,39.7833,12000.0
2018-07-27 11:00:00,52.61,52.61,52.5,52.57,16822.0,39.7984,39.7984,39.7152,39.7681,16822.0
2018-07-27 11:30:00,52.57,52.69,52.51,52.54,15108.0,39.7681,39.8589,39.7227,39.7454,15108.0
2018-07-27 12:00:00,52.53,52.62,52.5,52.62,12202.0,39.7379,39.806,39.7152,39.806,12202.0
2018-07-27 12:30:00,52.61,52.75,52.56,52.74,12149.0,39.7984,39.9043,39.7606,39.8967,12149.0
2018-07-27 13:00:00,52.72,52.81,52.65,52.7,15017.0,39.8816,39.9497,39.8287,39.8665,15017.0
2018-07-27 13:30:00,52.73,52.75,52.55,52.57,14666.0,39.8892,39.9043,39.753,39.7681,14666.0
2018-07-27 14:00:00,52.56,52.6,52.5,52.51,15323.0,39.7606,39.7908,39.7152,39.7227,15323.0
2018-07-27 14:30:00,52.49,52.52,52.41,52.45,9531.0,39.7076,39.7303,39.6471,39.6774,9531.0
2018-07-27 15:00:00,52.46,52.49,52.44,52.44,16992.0,39.6849,39.7076,39.6698,39.6698,16992.0
2018-07-27 15:30:00,52.46,52.58,52.46,52.57,54573.0,39.6849,39.7757,39.6849,39.7681,54573.0
2018-07-30 09:30:00,52.65,52.65,52.26,52.34,23555.0,39.8287,39.8287,39.5336,39.5941,23555.0
2018-07-30 10:00:00,52.36,52.58,52.28,52.58,23606.0,39.6093,39.7757,39.5488,39.7757,23606.0
2018-07-30 10:30:00,52.54,52.64,52.36,52.46,30092.0,39.7454,39.8211,39.6093,39.6849,30092.0
2018-07-30 11:00:00,52.45,52.75,52.44,52.74,48398.0,39.6774,39.9043,39.6698,39.8967,48398.0
2018-07-30 11:30:00,52.74,52.74,52.55,52.55,20701.0,39.8967,39.8967,39.753,39.753,20701.0
2018-07-30 12:00:00,52.55,52.65,52.53,52.65,22738.0,39.753,39.8287,39.7379,39.8287,22738.0
2018-07-30 12:30:00,52.66,52.69,52.61,52.68,29017.0,39.8362,39.8589,39.7984,39.8514,29017.0
2018-07-30 13:00:00,52.67,52.68,52.44,52.44,17482.0,39.8438,39.8514,39.6698,39.6698,17482.0
2018-07-30 13:30:00,52.45,52.56,52.43,52.52,16921.0,39.6774,39.7606,39.6622,39.7303,16921.0
2018-07-30 14:00:00,52.52,52.55,52.47,52.47,24656.0,39.7303,39.753,39.6925,39.6925,24656.0
2018-07-30 14:30:00,52.48,52.5,52.4,52.49,25685.0,39.7001,39.7152,39.6395,39.7076,25685.0
2018-07-30 15:00:00,52.49,52.5,52.39,52.44,26756.0,39.7076,39.7152,39.632,39.6698,26756.0
2018-07-30 15:30:00,52.44,52.51,52.42,52.48,97645.0,39.6698,39.7227,39.6547,39.7001,97645.0
2018-07-31 09:30:00,52.61,52.61,52.17,52.56,41620.0,39.7984,39.7984,39.4655,39.7606,41620.0
2018-07-31 10:00:00,52.55,52.88,52.51,52.86,45911.0,39.753,40.0026,39.7227,39.9875,45911.0
2018-07-31 10:30:00,52.83,52.86,52.7,52.78,21158.0,39.9648,39.9875,39.8665,39.927,21158.0
2018-07-31 11:00:00,52.77,52.81,52.66,52.8,17573.0,39.9194,39.9497,39.8362,39.9421,17573.0
2018-07-31 11:30:00,52.81,52.83,52.6,52.67,26570.0,39.9497,39.9648,39.7908,39.8438,26570.0
2018-07-31 12:00:00,52.67,52.92,52.65,52.92,17402.0,39.8438,40.0329,39.8287,40.0329,17402.0
2018-07-31 12:30:00,52.91,52.98,52.87,52.97,14875.0,40.0253,40.0783,39.9951,40.0707,14875.0
2018-07-31 13:00:00,52.99,53.03,52.87,52.94,24027.0,40.0859,40.1161,39.9951,40.048,24027.0
2018-07-31 13:30:00,52.95,53.03,52.93,52.94,26313.0,40.0556,40.1161,40.0405,40.048,26313.0
2018-07-31 14:00:00,52.94,52.99,52.83,52.99,41734.0,40.048,40.0859,39.9648,40.0859,41734.0
2018-07-31 14:30:00,52.99,53.08,52.98,53.02,21197.0,40.0859,40.1539,40.0783,40.1086,21197.0
2018-07-31 15:00:00,53.01,53.14,52.99,53.13,38638.0,40.101,40.1993,40.0859,40.1918,38638.0
2018-07-31 15:30:00,53.12,53.25,53.04,53.14,172168.0,40.1842,40.2825,40.1237,40.1993,172168.0
2018-08-01 09:30:00,53.14,53.23,52.62,52.81,37442.0,40.1993,40.2674,39.806,39.9497,37442.0
2018-08-01 10:00:00,52.77,52.78,52.45,52.58,40756.0,39.9194,39.927,39.6774,39.7757,40756.0
2018-08-01 10:30:00,52.57,52.6,52.26,52.28,39370.0,39.7681,39.7908,39.5336,39.5488,39370.0
2018-08-01 11:00:00,52.26,52.46,52.2,52.33,38428.0,39.5336,39.6849,39.4882,39.5866,38428.0
2018-08-01 11:30:00,52.33,52.61,52.33,52.51,24548.0,39.5866,39.7984,39.5866,39.7227,24548.0
2018-08-01 12:00:00,52.46,52.55,52.37,52.5,17001.0,39.6849,39.753,39.6168,39.7152,17001.0
2018-08-01 12:30:00,52.49,52.6,52.48,52.54,21612.0,39.7076,39.7908,39.7001,39.7454,21612.0
2018-08-01 13:00:00,52.54,52.67,52.53,52.66,27101.0,39.7454,39.8438,39.7379,39.8362,27101.0
2018-08-01 13:30:00,52.67,52.87,52.65,52.74,43917.0,39.8438,39.9951,39.8287,39.8967,43917.0
2018-08-01 14:00:00,52.71,52.89,52.7,52.77,30502.0,39.874,40.0102,39.8665,39.9194,30502.0
2018-08-01 14:30:00,52.78,52.95,52.77,52.86,36927.0,39.927,40.0556,39.9194,39.9875,36927.0
2018-08-01 15:00:00,52.86,52.87,52.73,52.79,48122.0,39.9875,39.9951,39.8892,39.9346,48122.0
2018-08-01 15:30:00,52.79,53.04,52.75,52.9,191313.0,39.9346,40.1237,39.9043,40.0178,191313.0
2018-08-02 09:30:00,51.92,52.66,50.31,51.91,79726.0,39.2764,39.8362,38.0585,39.2689,79726.0
2018-08-02 10:00:00,52.04,52.22,51.76,51.76,49460.0,39.3672,39.5034,39.1554,39.1554,49460.0
2018-08-02 10:30:00,51.76,51.82,51.35,51.77,42386.0,39.1554,39.2008,38.8452,39.163,42386.0
2018-08-02 11:00:00,51.78,52.08,51.68,52.03,33052.0,39.1705,39.3975,39.0949,39.3596,33052.0
2018-08-02 11:30:00,52.05,52.4,51.72,52.36,55438.0,39.3748,39.6395,39.1251,39.6093,55438.0
2018-08-02 12:00:00,52.36,52.39,52.11,52.32,28474.0,39.6093,39.632,39.4202,39.579,28474.0
2018-08-02 12:30:00,52.31,52.7,52.31,52.68,30260.0,39.5715,39.8665,39.5715,39.8514,30260.0
2018-08-02 13:00:00,52.69,52.75,52.53,52.62,22867.0,39.8589,39.9043,39.7379,39.806,22867.0
2018-08-02 13:30:00,52.63,52.63,52.42,52.48,17046.0,39.8135,39.8135,39.6547,39.7001,17046.0
2018-08-02 14:00:00,52.49,52.75,52.48,52.72,23766.0,39.7076,39.9043,39.7001,39.8816,23766.0
2018-08-02 14:30:00,52.73,52.74,52.54,52.58,28270.0,39.8892,39.8967,39.7454,39.7757,28270.0
2018-08-02 15:00:00,52.58,52.65,52.49,52.59,44225.0,39.7757,39.8287,39.7076,39.7833,44225.0
2018-08-02 15:30:00,52.58,52.58,52.39,52.42,125382.0,39.7757,39.7757,39.632,39.6547,125382.0
2018-08-03 09:30:00,52.55,52.58,52.05,52.5,70229.0,39.753,39.7757,39.3748,39.7152,70229.0
2018-08-03 10:00:00,52.55,52.85,52.5,52.79,33279.0,39.753,39.98,39.7152,39.9346,33279.0
2018-08-03 10:30:00,52.78,53.0,52.72,52.98,18609.0,39.927,40.0934,39.8816,40.0783,18609.0
2018-08-03 11:00:00,53.01,53.01,52.8,52.9,11644.0,40.101,40.101,39.9421,40.0178,11644.0
2018-08-03 11:30:00,52.88,52.88,52.72,52.78,15949.0,40.0026,40.0026,39.8816,39.927,15949.0
2018-08-03 12:00:00,52.79,52.86,52.7,52.84,21964.0,39.9346,39.9875,39.8665,39.9724,21964.0
2018-08-03 12:30:00,52.83,52.99,52.79,52.93,25090.0,39.9648,40.0859,39.9346,40.0405,25090.0
2018-08-03 13:00:00,52.95,53.06,52.9,53.05,23615.0,40.0556,40.1388,40.0178,40.1312,23615.0
2018-08-03 13:30:00,53.06,53.07,52.88,52.9,19124.0,40.1388,40.1464,40.0026,40.0178,19124.0
2018-08-03 14:00:00,52.91,52.92,52.85,52.92,13493.0,40.0253,40.0329,39.98,40.0329,13493.0
2018-08-03 14:30:00,52.92,52.95,52.8,52.83,19127.0,40.0329,40.0556,39.9421,39.9648,19127.0
2018-08-03 15:00:00,52.84,52.91,52.78,52.85,23052.0,39.9724,40.0253,39.927,39.98,23052.0
2018-08-03 15:30:00,52.85,52.87,52.79,52.83,79538.0,39.98,39.9951,39.9346,39.9648,79538.0
2018-08-06 09:30:00,52.9,53.48,52.9,53.39,29034.0,40.0178,40.4565,40.0178,40.3885,29034.0
2018-08-06 10:00:00,53.39,53.65,53.39,53.46,29480.0,40.3885,40.5851,40.3885,40.4414,29480.0
2018-08-06 10:30:00,53.45,53.74,53.37,53.66,70950.0,40.4338,40.6532,40.3733,40.5927,70950.0
2018-08-06 11:00:00,53.66,53.7,53.51,53.57,29454.0,40.5927,40.623,40.4792,40.5246,29454.0
2018-08-06 11:30:00,53.56,53.63,53.54,53.57,16296.0,40.5171,40.57,40.5019,40.5246,16296.0
2018-08-06 12:00:00,53.58,53.64,53.52,53.59,18894.0,40.5322,40.5776,40.4868,40.5397,18894.0
2018-08-06 12:30:00,53.6,53.63,53.53,53.58,14584.0,40.5473,40.57,40.4944,40.5322,14584.0
2018-08-06 13:00:00,53.58,53.59,53.46,53.5,21425.0,40.5322,40.5397,40.4414,40.4717,21425.0
2018-08-06 13:30:00,53.49,53.57,53.43,53.55,18646.0,40.4641,40.5246,40.4187,40.5095,18646.0
2018-08-06 14:00:00,53.54,53.54,53.43,53.44,10175.0,40.5019,40.5019,40.4187,40.4263,10175.0
2018-08-06 14:30:00,53.42,53.53,53.38,53.38,20511.0,40.4111,40.4944,40.3809,40.3809,20511.0
2018-08-06 15:00:00,53.38,53.39,53.24,53.27,36211.0,40.3809,40.3885,40.275,40.2977,36211.0
2018-08-06 15:30:00,53.27,53.47,53.25,53.46,119243.0,40.2977,40.449,40.2825,40.4414,119243.0
2018-08-07 09:30:00,53.44,53.63,53.28,53.31,37025.0,40.4263,40.57,40.3052,40.3279,37025.0
2018-08-07 10:00:00,53.33,53.47,53.22,53.34,36269.0,40.3431,40.449,40.2598,40.3506,36269.0
2018-08-07 10:30:00,53.32,53.61,53.31,53.59,21767.0,40.3355,40.5549,40.3279,40.5397,21767.0
2018-08-07 11:00:00,53.58,53.73,53.56,53.67,31561.0,40.5322,40.6457,40.5171,40.6003,31561.0
2018-08-07 11:30:00,53.67,53.72,53.61,53.71,30412.0,40.6003,40.6381,40.5549,40.6305,30412.0
2018-08-07 12:00:00,53.7,53.77,53.67,53.77,20442.0,40.623,40.6759,40.6003,40.6759,20442.0
2018-08-07 12:30:00,53.77,53.78,53.68,53.73,20277.0,40.6759,40.6835,40.6078,40.6457,20277.0
2018-08-07 13:00:00,53.73,53.8,53.71,53.74,22119.0,40.6457,40.6986,40.6305,40.6532,22119.0
2018-08-07 13:30:00,53.74,53.83,53.74,53.77,24634.0,40.6532,40.7213,40.6532,40.6759,24634.0
2018-08-07 14:00:00,53.78,53.86,53.76,53.86,45680.0,40.6835,40.744,40.6683,40.744,45680.0
2018-08-07 14:30:00,53.86,53.97,53.82,53.96,46260.0,40.744,40.8272,40.7137,40.8196,46260.0
2018-08-07 15:00:00,53.96,54.0,53.91,53.98,96051.0,40.8196,40.8499,40.7818,40.8348,96051.0
2018-08-07 15:30:00,53.98,54.0,53.87,53.96,176803.0,40.8348,40.8499,40.7516,40.8196,176803.0
2018-08-08 09:30:00,53.8,53.86,53.5,53.5,34485.0,40.6986,40.744,40.4717,40.4717,34485.0
2018-08-08 10:00:00,53.49,53.76,53.49,53.76,23361.0,40.4641,40.6683,40.4641,40.6683,23361.0
2018-08-08 10:30:00,53.75,53.75,53.56,53.69,32785.0,40.6608,40.6608,40.5171,40.6154,32785.0
2018-08-08 11:00:00,53.69,53.82,53.69,53.81,24049.0,40.6154,40.7137,40.6154,40.7062,24049.0
2018-08-08 11:30:00,53.8,53.89,53.71,53.82,26504.0,40.6986,40.7667,40.6305,40.7137,26504.0
2018-08-08 12:00:00,53.82,53.88,53.68,53.68,21072.0,40.7137,40.7591,40.6078,40.6078,21072.0
2018-08-08 12:30:00,53.69,53.73,53.61,53.71,13896.0,40.6154,40.6457,40.5549,40.6305,13896.0
2018-08-08 13:00:00,53.72,53.73,53.61,53.65,18048.0,40.6381,40.6457,40.5549,40.5851,18048.0
2018-08-08 13:30:00,53.66,53.7,53.6,53.7,18166.0,40.5927,40.623,40.5473,40.623,18166.0
2018-08-08 14:00:00,53.7,53.75,53.67,53.69,68962.0,40.623,40.6608,40.6003,40.6154,68962.0
2018-08-08 14:30:00,53.69,53.78,53.69,53.77,41774.0,40.6154,40.6835,40.6154,40.6759,41774.0
2018-08-08 15:00:00,53.77,53.92,53.76,53.85,97807.0,40.6759,40.7894,40.6683,40.7364,97807.0
2018-08-08 15:30:00,53.86,53.94,53.85,53.89,118269.0,40.744,40.8045,40.7364,40.7667,118269.0
2018-08-09 09:30:00,54.0,54.33,53.64,54.24,87359.0,40.8499,41.0995,40.5776,41.0315,87359.0
2018-08-09 10:00:00,54.24,54.42,54.18,54.39,41251.0,41.0315,41.1676,40.9861,41.1449,41251.0
2018-08-09 10:30:00,54.39,54.62,54.36,54.49,44310.0,41.1449,41.3189,41.1222,41.2206,44310.0
2018-08-09 11:00:00,54.5,54.66,54.49,54.54,55444.0,41.2281,41.3492,41.2206,41.2584,55444.0
2018-08-09 11:30:00,54.54,54.54,54.44,54.48,32589.0,41.2584,41.2584,41.1828,41.213,32589.0
2018-08-09 12:00:00,54.47,54.53,54.46,54.49,31447.0,41.2054,41.2508,41.1979,41.2206,31447.0
2018-08-09 12:30:00,54.5,54.6,54.5,54.57,35406.0,41.2281,41.3038,41.2281,41.2811,35406.0
2018-08-09 13:00:00,54.58,54.64,54.55,54.6,93125.0,41.2887,41.3341,41.266,41.3038,93125.0
2018-08-09 13:30:00,54.6,54.74,54.56,54.69,28986.0,41.3038,41.4097,41.2735,41.3719,28986.0
2018-08-09 14:00:00,54.69,54.74,54.64,54.68,25730.0,41.3719,41.4097,41.3341,41.3643,25730.0
2018-08-09 14:30:00,54.69,54.71,54.59,54.61,24139.0,41.3719,41.387,41.2962,41.3114,24139.0
2018-08-09 15:00:00,54.6,54.63,54.55,54.6,45694.0,41.3038,41.3265,41.266,41.3038,45694.0
2018-08-09 15:30:00,54.6,54.67,54.56,54.62,111161.0,41.3038,41.3567,41.2735,41.3189,111161.0
2018-08-10 09:30:00,54.63,54.99,54.4,54.98,27450.0,41.3265,41.5988,41.1525,41.5913,27450.0
2018-08-10 10:00:00,54.97,55.0,54.69,54.79,25305.0,41.5837,41.6064,41.3719,41.4475,25305.0
2018-08-10 10:30:00,54.83,54.84,54.65,54.65,27364.0,41.4778,41.4853,41.3416,41.3416,27364.0
2018-08-10 11:00:00,54.65,54.83,54.62,54.83,17916.0,41.3416,41.4778,41.3189,41.4778,17916.0
2018-08-10 11:30:00,54.81,54.88,54.7,54.72,17251.0,41.4627,41.5156,41.3794,41.3946,17251.0
2018-08-10 12:00:00,54.73,54.77,54.66,54.76,14853.0,41.4021,41.4324,41.3492,41.4248,14853.0
2018-08-10 12:30:00,54.78,54.78,54.65,54.65,12140.0,41.44,41.44,41.3416,41.3416,12140.0
2018-08-10 13:00:00,54.67,54.7,54.63,54.68,8960.0,41.3567,41.3794,41.3265,41.3643,8960.0
2018-08-10 13:30:00,54.67,54.77,54.65,54.74,10685.0,41.3567,41.4324,41.3416,41.4097,10685.0
2018-08-10 14:00:00,54.73,54.75,54.64,54.66,13941.0,41.4021,41.4173,41.3341,41.3492,13941.0
2018-08-10 14:30:00,54.66,54.66,54.52,54.57,16535.0,41.3492,41.3492,41.2433,41.2811,16535.0
2018-08-10 15:00:00,54.55,54.55,54.37,54.47,25657.0,41.266,41.266,41.1298,41.2054,25657.0
2018-08-10 15:30:00,54.45,54.45,54.28,54.3,74182.0,41.1903,41.1903,41.0617,41.0768,74182.0
2018-08-13 09:30:00,54.3,54.57,54.24,54.32,18305.0,41.0768,41.2811,41.0315,41.092,18305.0
2018-08-13 10:00:00,54.29,54.52,54.25,54.51,12930.0,41.0693,41.2433,41.039,41.2357,12930.0
2018-08-13 10:30:00,54.49,54.55,54.4,54.41,12346.0,41.2206,41.266,41.1525,41.1601,12346.0
2018-08-13 11:00:00,54.38,54.49,54.35,54.49,13260.0,41.1374,41.2206,41.1147,41.2206,13260.0
2018-08-13 11:30:00,54.51,54.52,54.21,54.21,11627.0,41.2357,41.2433,41.0088,41.0088,11627.0
2018-08-13 12:00:00,54.22,54.27,54.19,54.26,17403.0,41.0163,41.0542,40.9936,41.0466,17403.0
2018-08-13 12:30:00,54.23,54.25,54.1,54.11,15936.0,41.0239,41.039,40.9256,40.9331,15936.0
2018-08-13 13:00:00,54.11,54.24,54.1,54.17,25054.0,40.9331,41.0315,40.9256,40.9785,25054.0
2018-08-13 13:30:00,54.18,54.2,54.04,54.2,15023.0,40.9861,41.0012,40.8802,41.0012,15023.0
2018-08-13 14:00:00,54.19,54.29,54.18,54.29,11003.0,40.9936,41.0693,40.9861,41.0693,11003.0
2018-08-13 14:30:00,54.28,54.45,54.28,54.38,14857.0,41.0617,41.1903,41.0617,41.1374,14857.0
2018-08-13 15:00:00,54.37,54.4,54.29,54.3,10938.0,41.1298,41.1525,41.0693,41.0768,10938.0
2018-08-13 15:30:00,54.29,54.56,54.25,54.52,166814.0,41.0693,41.2735,41.039,41.2433,166814.0
2018-08-14 09:30:00,54.26,54.86,54.26,54.68,126861.0,41.0466,41.5005,41.0466,41.3643,126861.0
2018-08-14 10:00:00,54.68,54.79,54.53,54.69,52997.0,41.3643,41.4475,41.2508,41.3719,52997.0
2018-08-14 10:30:00,54.65,54.8,54.57,54.7,32816.0,41.3416,41.4551,41.2811,41.3794,32816.0
2018-08-14 11:00:00,54.72,54.82,54.64,54.65,26102.0,41.3946,41.4702,41.3341,41.3416,26102.0
2018-08-14 11:30:00,54.67,54.87,54.62,54.85,38393.0,41.3567,41.508,41.3189,41.4929,38393.0
2018-08-14 12:00:00,54.87,54.9,54.71,54.78,28530.0,41.508,41.5307,41.387,41.44,28530.0
2018-08-14 12:30:00,54.77,54.8,54.7,54.71,27735.0,41.4324,41.4551,41.3794,41.387,27735.0
2018-08-14 13:00:00,54.71,54.71,54.61,54.65,39678.0,41.387,41.387,41.3114,41.3416,39678.0
2018-08-14 13:30:00,54.64,54.74,54.62,54.73,19573.0,41.3341,41.4097,41.3189,41.4021,19573.0
2018-08-14 14:00:00,54.74,54.76,54.7,54.71,26055.0,41.4097,41.4248,41.3794,41.387,26055.0
2018-08-14 14:30:00,54.71,54.72,54.67,54.67,11188.0,41.387,41.3946,41.3567,41.3567,11188.0
2018-08-14 15:00:00,54.66,54.69,54.61,54.69,31910.0,41.3492,41.3719,41.3114,41.3719,31910.0
2018-08-14 15:30:00,54.68,54.72,54.6,54.67,122294.0,41.3643,41.3946,41.3038,41.3567,122294.0
2018-08-15 09:30:00,54.75,54.8,54.55,54.76,59263.0,41.4173,41.4551,41.266,41.4248,59263.0
2018-08-15 10:00:00,54.77,54.92,54.65,54.91,185169.0,41.4324,41.5459,41.3416,41.5383,185169.0
2018-08-15 10:30:00,54.99,55.04,54.8,54.88,79622.0,41.5988,41.6366,41.4551,41.5156,79622.0
2018-08-15 11:00:00,54.86,55.06,54.68,54.87,78013.0,41.5005,41.6518,41.3643,41.508,78013.0
2018-08-15 11:30:00,54.88,54.88,54.75,54.78,21863.0,41.5156,41.5156,41.4173,41.44,21863.0
2018-08-15 12:00:00,54.76,54.85,54.74,54.84,17431.0,41.4248,41.4929,41.4097,41.4853,17431.0
2018-08-15 12:30:00,54.82,54.82,54.63,54.64,15348.0,41.4702,41.4702,41.3265,41.3341,15348.0
2018-08-15 13:00:00,54.62,54.69,54.55,54.65,16734.0,41.3189,41.3719,41.266,41.3416,16734.0
2018-08-15 13:30:00,54.7,54.71,54.55,54.58,16915.0,41.3794,41.387,41.266,41.2887,16915.0
2018-08-15 14:00:00,54.58,54.64,54.52,54.58,19475.0,41.2887,41.3341,41.2433,41.2887,19475.0
2018-08-15 14:30:00,54.57,54.59,54.47,54.53,19200.0,41.2811,41.2962,41.2054,41.2508,19200.0
2018-08-15 15:00:00,54.55,54.59,54.5,54.53,25733.0,41.266,41.2962,41.2281,41.2508,25733.0
2018-08-15 15:30:00,54.55,54.68,54.54,54.65,80416.0,41.266,41.3643,41.2584,41.3416,80416.0
2018-08-16 09:30:00,54.81,54.88,54.71,54.8,20011.0,41.4627,41.5156,41.387,41.4551,20011.0
2018-08-16 10:00:00,54.8,54.99,54.71,54.96,24188.0,41.4551,41.5988,41.387,41.5761,24188.0
2018-08-16 10:30:00,54.94,55.06,54.92,55.02,44404.0,41.561,41.6518,41.5459,41.6215,44404.0
2018-08-16 11:00:00,55.02,55.21,55.0,55.2,91938.0,41.6215,41.7652,41.6064,41.7577,91938.0
2018-08-16 11:30:00,55.25,55.27,55.15,55.23,40681.0,41.7955,41.8106,41.7199,41.7804,40681.0
2018-08-16 12:00:00,55.23,55.29,55.19,55.25,33275.0,41.7804,41.8258,41.7501,41.7955,33275.0
2018-08-16 12:30:00,55.27,55.29,55.21,55.24,29427.0,41.8106,41.8258,41.7652,41.7879,29427.0
2018-08-16 13:00:00,55.23,55.29,55.18,55.25,33243.0,41.7804,41.8258,41.7425,41.7955,33243.0
2018-08-16 13:30:00,55.26,55.39,55.17,55.3,46954.0,41.8031,41.9014,41.735,41.8333,46954.0
2018-08-16 14:00:00,55.3,55.31,55.24,55.3,18731.0,41.8333,41.8409,41.7879,41.8333,18731.0
2018-08-16 14:30:00,55.29,55.29,55.18,55.26,26428.0,41.8258,41.8258,41.7425,41.8031,26428.0
2018-08-16 15:00:00,55.25,55.37,55.24,55.34,28483.0,41.7955,41.8863,41.7879,41.8636,28483.0
2018-08-16 15:30:00,55.34,55.34,55.22,55.27,208289.0,41.8636,41.8636,41.7728,41.8106,208289.0
2018-08-17 09:30:00,55.22,55.55,55.22,55.47,28764.0,41.7728,42.0224,41.7728,41.9619,28764.0
2018-08-17 10:00:00,55.48,55.81,55.44,55.81,28387.0,41.9695,42.2191,41.9392,42.2191,28387.0
2018-08-17 10:30:00,55.81,55.94,55.8,55.91,30425.0,42.2191,42.3175,42.2116,42.2948,30425.0
2018-08-17 11:00:00,55.94,55.94,55.8,55.86,19130.0,42.3175,42.3175,42.2116,42.257,19130.0
2018-08-17 11:30:00,55.85,55.93,55.74,55.75,26130.0,42.2494,42.3099,42.1662,42.1737,26130.0
2018-08-17 12:00:00,55.75,55.81,55.72,55.76,43093.0,42.1737,42.2191,42.151,42.1813,43093.0
2018-08-17 12:30:00,55.74,55.78,55.64,55.67,14731.0,42.1662,42.1964,42.0905,42.1132,14731.0
2018-08-17 13:00:00,55.68,55.69,55.63,55.63,15555.0,42.1208,42.1284,42.083,42.083,15555.0
2018-08-17 13:30:00,55.63,55.67,55.59,55.65,21457.0,42.083,42.1132,42.0527,42.0981,21457.0
2018-08-17 14:00:00,55.65,55.69,55.33,55.35,45708.0,42.0981,42.1284,41.856,41.8712,45708.0
2018-08-17 14:30:00,55.37,55.44,55.33,55.44,26732.0,41.8863,41.9392,41.856,41.9392,26732.0
2018-08-17 15:00:00,55.43,55.47,55.38,55.47,25936.0,41.9317,41.9619,41.8938,41.9619,25936.0
2018-08-17 15:30:00,55.47,55.51,55.37,55.47,83822.0,41.9619,41.9922,41.8863,41.9619,83822.0
2018-08-20 09:30:00,55.64,55.77,55.48,55.57,26233.0,42.0905,42.1889,41.9695,42.0376,26233.0
2018-08-20 10:00:00,55.6,55.7,55.51,55.62,23558.0,42.0603,42.1359,41.9922,42.0754,23558.0
2018-08-20 10:30:00,55.62,55.62,55.5,55.57,30720.0,42.0754,42.0754,41.9846,42.0376,30720.0
2018-08-20 11:00:00,55.58,55.64,55.48,55.49,27152.0,42.0451,42.0905,41.9695,41.9771,27152.0
2018-08-20 11:30:00,55.51,55.61,55.47,55.57,24474.0,41.9922,42.0678,41.9619,42.0376,24474.0
2018-08-20 12:00:00,55.56,55.57,55.49,55.53,33946.0,42.03,42.0376,41.9771,42.0073,33946.0
2018-08-20 12:30:00,55.54,55.56,55.47,55.49,19004.0,42.0149,42.03,41.9619,41.9771,19004.0
2018-08-20 13:00:00,55.51,55.62,55.49,55.58,22666.0,41.9922,42.0754,41.9771,42.0451,22666.0
2018-08-20 13:30:00,55.58,55.6,55.51,55.55,24297.0,42.0451,42.0603,41.9922,42.0224,24297.0
2018-08-20 14:00:00,55.56,55.64,55.54,55.55,22726.0,42.03,42.0905,42.0149,42.0224,22726.0
2018-08-20 14:30:00,55.53,55.65,55.5,55.63,29080.0,42.0073,42.0981,41.9846,42.083,29080.0
2018-08-20 15:00:00,55.63,55.64,55.49,55.51,44055.0,42.083,42.0905,41.9771,41.9922,44055.0
2018-08-20 15:30:00,55.5,55.6,55.5,55.57,104496.0,41.9846,42.0603,41.9846,42.0376,104496.0
2018-08-21 09:30:00,55.57,55.77,55.06,55.19,23079.0,42.0376,42.1889,41.6518,41.7501,23079.0
2018-08-21 10:00:00,55.18,55.37,55.08,55.26,39863.0,41.7425,41.8863,41.6669,41.8031,39863.0
2018-08-21 10:30:00,55.27,55.34,55.07,55.07,17776.0,41.8106,41.8636,41.6593,41.6593,17776.0
2018-08-21 11:00:00,55.09,55.22,55.09,55.16,30429.0,41.6745,41.7728,41.6745,41.7274,30429.0
2018-08-21 11:30:00,55.18,55.24,55.09,55.14,18667.0,41.7425,41.7879,41.6745,41.7123,18667.0
2018-08-21 12:00:00,55.12,55.12,55.08,55.09,17577.0,41.6972,41.6972,41.6669,41.6745,17577.0
2018-08-21 12:30:00,55.1,55.22,55.09,55.2,21726.0,41.682,41.7728,41.6745,41.7577,21726.0
2018-08-21 13:00:00,55.2,55.2,55.1,55.11,26656.0,41.7577,41.7577,41.682,41.6896,26656.0
2018-08-21 13:30:00,55.1,55.12,54.99,54.99,33978.0,41.682,41.6972,41.5988,41.5988,33978.0
2018-08-21 14:00:00,55.0,55.07,54.99,55.04,26382.0,41.6064,41.6593,41.5988,41.6366,26382.0
2018-08-21 14:30:00,55.05,55.05,54.95,54.97,43079.0,41.6442,41.6442,41.5686,41.5837,43079.0
2018-08-21 15:00:00,54.97,54.99,54.92,54.98,48000.0,41.5837,41.5988,41.5459,41.5913,48000.0
2018-08-21 15:30:00,54.98,54.99,54.8,54.85,107483.0,41.5913,41.5988,41.4551,41.4929,107483.0
2018-08-22 09:30:00,54.81,54.94,54.42,54.48,35565.0,41.4627,41.561,41.1676,41.213,35565.0
2018-08-22 10:00:00,54.46,54.72,54.46,54.66,26895.0,41.1979,41.3946,41.1979,41.3492,26895.0
2018-08-22 10:30:00,54.64,54.67,54.56,54.56,26248.0,41.3341,41.3567,41.2735,41.2735,26248.0
2018-08-22 11:00:00,54.57,54.63,54.55,54.6,23604.0,41.2811,41.3265,41.266,41.3038,23604.0
2018-08-22 11:30:00,54.61,54.68,54.61,54.62,21785.0,41.3114,41.3643,41.3114,41.3189,21785.0
2018-08-22 12:00:00,54.61,54.69,54.61,54.67,25100.0,41.3114,41.3719,41.3114,41.3567,25100.0
2018-08-22 12:30:00,54.69,54.69,54.64,54.66,19800.0,41.3719,41.3719,41.3341,41.3492,19800.0
2018-08-22 13:00:00,54.66,54.71,54.63,54.71,21823.0,41.3492,41.387,41.3265,41.387,21823.0
2018-08-22 13:30:00,54.71,54.87,54.71,54.87,17607.0,41.387,41.508,41.387,41.508,17607.0
2018-08-22 14:00:00,54.89,54.93,54.82,54.83,32063.0,41.5232,41.5534,41.4702,41.4778,32063.0
2018-08-22 14:30:00,54.83,54.86,54.82,54.84,21439.0,41.4778,41.5005,41.4702,41.4853,21439.0
2018-08-22 15:00:00,54.83,54.84,54.78,54.8,46733.0,41.4778,41.4853,41.44,41.4551,46733.0
2018-08-22 15:30:00,54.8,54.86,54.74,54.84,174769.0,41.4551,41.5005,41.4097,41.4853,174769.0
2018-08-23 09:30:00,54.84,54.91,54.64,54.69,29372.0,41.4853,41.5383,41.3341,41.3719,29372.0
2018-08-23 10:00:00,54.67,54.74,54.61,54.74,37543.0,41.3567,41.4097,41.3114,41.4097,37543.0
2018-08-23 10:30:00,54.77,54.77,54.59,54.69,39502.0,41.4324,41.4324,41.2962,41.3719,39502.0
2018-08-23 11:00:00,54.67,54.7,54.62,54.62,15400.0,41.3567,41.3794,41.3189,41.3189,15400.0
2018-08-23 11:30:00,54.62,54.86,54.59,54.74,46023.0,41.3189,41.5005,41.2962,41.4097,46023.0
2018-08-23 12:00:00,54.73,54.77,54.54,54.56,14234.0,41.4021,41.4324,41.2584,41.2735,14234.0
2018-08-23 12:30:00,54.57,54.65,54.49,54.49,11985.0,41.2811,41.3416,41.2206,41.2206,11985.0
2018-08-23 13:00:00,54.49,54.6,54.49,54.57,14262.0,41.2206,41.3038,41.2206,41.2811,14262.0
2018-08-23 13:30:00,54.55,54.58,54.51,54.52,11468.0,41.266,41.2887,41.2357,41.2433,11468.0
2018-08-23 14:00:00,54.51,54.55,54.42,54.51,17060.0,41.2357,41.266,41.1676,41.2357,17060.0
2018-08-23 14:30:00,54.51,54.6,54.49,54.57,23419.0,41.2357,41.3038,41.2206,41.2811,23419.0
2018-08-23 15:00:00,54.58,54.59,54.53,54.53,20842.0,41.2887,41.2962,41.2508,41.2508,20842.0
2018-08-23 15:30:00,54.54,54.6,54.45,54.54,84206.0,41.2584,41.3038,41.1903,41.2584,84206.0
2018-08-24 09:30:00,54.53,54.59,54.39,54.4,17717.0,41.2508,41.2962,41.1449,41.1525,17717.0
2018-08-24 10:00:00,54.43,54.59,54.38,54.44,15305.0,41.1752,41.2962,41.1374,41.1828,15305.0
2018-08-24 10:30:00,54.44,54.55,54.41,54.43,9190.0,41.1828,41.266,41.1601,41.1752,9190.0
2018-08-24 11:00:00,54.43,54.56,54.43,54.54,20086.0,41.1752,41.2735,41.1752,41.2584,20086.0
2018-08-24 11:30:00,54.53,54.61,54.51,54.6,23943.0,41.2508,41.3114,41.2357,41.3038,23943.0
2018-08-24 12:00:00,54.58,54.7,54.58,54.67,13749.0,41.2887,41.3794,41.2887,41.3567,13749.0
2018-08-24 12:30:00,54.66,54.74,54.65,54.68,14516.0,41.3492,41.4097,41.3416,41.3643,14516.0
2018-08-24 13:00:00,54.67,54.69,54.56,54.58,12862.0,41.3567,41.3719,41.2735,41.2887,12862.0
2018-08-24 13:30:00,54.58,54.61,54.56,54.59,18678.0,41.2887,41.3114,41.2735,41.2962,18678.0
2018-08-24 14:00:00,54.6,54.6,54.48,54.48,39853.0,41.3038,41.3038,41.213,41.213,39853.0
2018-08-24 14:30:00,54.47,54.52,54.45,54.49,30963.0,41.2054,41.2433,41.1903,41.2206,30963.0
2018-08-24 15:00:00,54.48,54.58,54.45,54.56,71974.0,41.213,41.2887,41.1903,41.2735,71974.0
2018-08-24 15:30:00,54.57,54.6,54.44,54.5,171937.0,41.2811,41.3038,41.1828,41.2281,171937.0
2018-08-27 09:30:00,54.55,54.55,54.16,54.26,21515.0,41.266,41.266,40.9709,41.0466,21515.0
2018-08-27 10:00:00,54.26,54.32,54.06,54.1,24325.0,41.0466,41.092,40.8953,40.9256,24325.0
2018-08-27 10:30:00,54.11,54.16,54.0,54.09,17832.0,40.9331,40.9709,40.8499,40.918,17832.0
2018-08-27 11:00:00,54.07,54.16,54.04,54.1,22390.0,40.9029,40.9709,40.8802,40.9256,22390.0
2018-08-27 11:30:00,54.11,54.17,53.99,54.0,14644.0,40.9331,40.9785,40.8423,40.8499,14644.0
2018-08-27 12:00:00,53.99,53.99,53.92,53.93,16404.0,40.8423,40.8423,40.7894,40.797,16404.0
2018-08-27 12:30:00,53.95,54.06,53.94,54.02,32092.0,40.8121,40.8953,40.8045,40.865,32092.0
2018-08-27 13:00:00,54.01,54.01,53.93,53.98,22731.0,40.8575,40.8575,40.797,40.8348,22731.0
2018-08-27 13:30:00,53.99,54.03,53.93,53.96,17592.0,40.8423,40.8726,40.797,40.8196,17592.0
2018-08-27 14:00:00,53.96,54.17,53.95,54.14,16770.0,40.8196,40.9785,40.8121,40.9558,16770.0
2018-08-27 14:30:00,54.13,54.17,54.08,54.16,13618.0,40.9482,40.9785,40.9104,40.9709,13618.0
2018-08-27 15:00:00,54.17,54.17,54.07,54.08,24170.0,40.9785,40.9785,40.9029,40.9104,24170.0
2018-08-27 15:30:00,54.08,54.13,54.03,54.07,99872.0,40.9104,40.9482,40.8726,40.9029,99872.0
2018-08-28 09:30:00,54.03,54.25,53.87,54.18,20363.0,40.8726,41.039,40.7516,40.9861,20363.0
2018-08-28 10:00:00,54.19,54.19,53.94,53.95,32829.0,40.9936,40.9936,40.8045,40.8121,32829.0
2018-08-28 10:30:00,53.94,53.99,53.85,53.88,39441.0,40.8045,40.8423,40.7364,40.7591,39441.0
2018-08-28 11:00:00,53.88,53.97,53.81,53.96,22853.0,40.7591,40.8272,40.7062,40.8196,22853.0
2018-08-28 11:30:00,53.97,54.0,53.92,53.95,43367.0,40.8272,40.8499,40.7894,40.8121,43367.0
2018-08-28 12:00:00,53.96,53.97,53.89,53.9,39125.0,40.8196,40.8272,40.7667,40.7743,39125.0
2018-08-28 12:30:00,53.89,54.0,53.84,53.89,55981.0,40.7667,40.8499,40.7289,40.7667,55981.0
2018-08-28 13:00:00,53.91,53.99,53.89,53.92,16631.0,40.7818,40.8423,40.7667,40.7894,16631.0
2018-08-28 13:30:00,53.91,53.95,53.78,53.78,16740.0,40.7818,40.8121,40.6835,40.6835,16740.0
2018-08-28 14:00:00,53.78,53.86,53.76,53.76,22467.0,40.6835,40.744,40.6683,40.6683,22467.0
2018-08-28 14:30:00,53.77,53.83,53.74,53.79,27374.0,40.6759,40.7213,40.6532,40.691,27374.0
2018-08-28 15:00:00,53.81,53.82,53.72,53.73,27931.0,40.7062,40.7137,40.6381,40.6457,27931.0
2018-08-28 15:30:00,53.73,53.83,53.73,53.82,130402.0,40.6457,40.7213,40.6457,40.7137,130402.0
2018-08-29 09:30:00,54.01,54.13,53.78,53.87,57501.0,40.8575,40.9482,40.6835,40.7516,57501.0
2018-08-29 10:00:00,53.83,53.93,53.76,53.9,19639.0,40.7213,40.797,40.6683,40.7743,19639.0
2018-08-29 10:30:00,53.92,53.92,53.72,53.76,13058.0,40.7894,40.7894,40.6381,40.6683,13058.0
2018-08-29 11:00:00,53.77,54.02,53.76,54.02,14298.0,40.6759,40.865,40.6683,40.865,14298.0
2018-08-29 11:30:00,54.01,54.04,53.88,53.9,15006.0,40.8575,40.8802,40.7591,40.7743,15006.0
2018-08-29 12:00:00,53.91,53.96,53.89,53.94,21921.0,40.7818,40.8196,40.7667,40.8045,21921.0
2018-08-29 12:30:00,53.94,54.03,53.92,53.94,14561.0,40.8045,40.8726,40.7894,40.8045,14561.0
2018-08-29 13:00:00,53.95,54.04,53.95,54.01,11927.0,40.8121,40.8802,40.8121,40.8575,11927.0
2018-08-29 13:30:00,53.99,53.99,53.9,53.91,12925.0,40.8423,40.8423,40.7743,40.7818,12925.0
2018-08-29 14:00:00,53.91,53.97,53.91,53.94,12917.0,40.7818,40.8272,40.7818,40.8045,12917.0
2018-08-29 14:30:00,53.94,53.99,53.94,53.98,19013.0,40.8045,40.8423,40.8045,40.8348,19013.0
2018-08-29 15:00:00,53.98,54.11,53.96,54.08,20579.0,40.8348,40.9331,40.8196,40.9104,20579.0
2018-08-29 15:30:00,54.09,54.1,53.98,54.03,71895.0,40.918,40.9256,40.8348,40.8726,71895.0
2018-08-30 09:30:00,54.05,54.39,53.92,54.26,43780.0,40.8877,41.1449,40.7894,41.0466,43780.0
2018-08-30 10:00:00,54.18,54.56,54.18,54.43,79189.0,40.9861,41.2735,40.9861,41.1752,79189.0
2018-08-30 10:30:00,54.43,54.47,54.16,54.2,48586.0,41.1752,41.2054,40.9709,41.0012,48586.0
2018-08-30 11:00:00,54.21,54.25,53.97,54.05,78449.0,41.0088,41.039,40.8272,40.8877,78449.0
2018-08-30 11:30:00,54.05,54.11,53.99,54.06,31901.0,40.8877,40.9331,40.8423,40.8953,31901.0
2018-08-30 12:00:00,54.05,54.05,54.0,54.02,35858.0,40.8877,40.8877,40.8499,40.865,35858.0
2018-08-30 12:30:00,54.04,54.04,53.97,54.02,29969.0,40.8802,40.8802,40.8272,40.865,29969.0
2018-08-30 13:00:00,54.01,54.09,54.0,54.05,61253.0,40.8575,40.918,40.8499,40.8877,61253.0
2018-08-30 13:30:00,54.05,54.09,54.01,54.04,34271.0,40.8877,40.918,40.8575,40.8802,34271.0
2018-08-30 14:00:00,54.05,54.05,53.89,54.02,35038.0,40.8877,40.8877,40.7667,40.865,35038.0
2018-08-30 14:30:00,54.03,54.06,53.98,54.01,32488.0,40.8726,40.8953,40.8348,40.8575,32488.0
2018-08-30 15:00:00,54.0,54.09,53.9,53.95,40496.0,40.8499,40.918,40.7743,40.8121,40496.0
2018-08-30 15:30:00,53.95,54.05,53.94,54.01,142638.0,40.8121,40.8877,40.8045,40.8575,142638.0
2018-08-31 09:30:00,53.91,54.13,53.79,54.1,44649.0,40.7818,40.9482,40.691,40.9256,44649.0
2018-08-31 10:00:00,54.1,54.19,54.01,54.05,73020.0,40.9256,40.9936,40.8575,40.8877,73020.0
2018-08-31 10:30:00,54.05,54.17,53.97,54.02,40063.0,40.8877,40.9785,40.8272,40.865,40063.0
2018-08-31 11:00:00,54.03,54.09,53.97,53.98,39418.0,40.8726,40.918,40.8272,40.8348,39418.0
2018-08-31 11:30:00,53.98,54.09,53.92,54.0,46750.0,40.8348,40.918,40.7894,40.8499,46750.0
2018-08-31 12:00:00,54.02,54.08,53.9,53.96,30148.0,40.865,40.9104,40.7743,40.8196,30148.0
2018-08-31 12:30:00,53.95,54.02,53.94,53.99,28732.0,40.8121,40.865,40.8045,40.8423,28732.0
2018-08-31 13:00:00,54.0,54.09,53.99,54.05,25174.0,40.8499,40.918,40.8423,40.8877,25174.0
2018-08-31 13:30:00,54.05,54.07,53.96,54.05,20417.0,40.8877,40.9029,40.8196,40.8877,20417.0
2018-08-31 14:00:00,54.05,54.09,53.95,53.98,38498.0,40.8877,40.918,40.8121,40.8348,38498.0
2018-08-31 14:30:00,53.96,53.99,53.87,53.89,31001.0,40.8196,40.8423,40.7516,40.7667,31001.0
2018-08-31 15:00:00,53.88,54.01,53.88,53.93,42504.0,40.7591,40.8575,40.7591,40.797,42504.0
2018-08-31 15:30:00,53.93,54.09,53.91,54.05,192149.0,40.797,40.918,40.7818,40.8877,192149.0
2018-09-04 09:30:00,54.1,54.5,53.88,54.5,70356.0,40.9256,41.2281,40.7591,41.2281,70356.0
2018-09-04 10:00:00,54.53,54.59,54.41,54.57,36091.0,41.2508,41.2962,41.1601,41.2811,36091.0
2018-09-04 10:30:00,54.57,54.6,54.46,54.5,41095.0,41.2811,41.3038,41.1979,41.2281,41095.0
2018-09-04 11:00:00,54.49,54.5,54.3,54.3,21657.0,41.2206,41.2281,41.0768,41.0768,21657.0
2018-09-04 11:30:00,54.29,54.34,54.25,54.29,21194.0,41.0693,41.1071,41.039,41.0693,21194.0
2018-09-04 12:00:00,54.29,54.29,54.2,54.2,23345.0,41.0693,41.0693,41.0012,41.0012,23345.0
2018-09-04 12:30:00,54.21,54.3,54.1,54.29,43609.0,41.0088,41.0768,40.9256,41.0693,43609.0
2018-09-04 13:00:00,54.28,54.36,54.27,54.27,16079.0,41.0617,41.1222,41.0542,41.0542,16079.0
2018-09-04 13:30:00,54.26,54.33,54.24,54.32,17373.0,41.0466,41.0995,41.0315,41.092,17373.0
2018-09-04 14:00:00,54.32,54.35,54.23,54.25,16789.0,41.092,41.1147,41.0239,41.039,16789.0
2018-09-04 14:30:00,54.26,54.33,54.25,54.28,29948.0,41.0466,41.0995,41.039,41.0617,29948.0
2018-09-04 15:00:00,54.27,54.27,54.16,54.2,21227.0,41.0542,41.0542,40.9709,41.0012,21227.0
2018-09-04 15:30:00,54.19,54.22,54.14,54.16,116587.0,40.9936,41.0163,40.9558,40.9709,116587.0
2018-09-05 09:30:00,54.18,54.43,54.18,54.4,40751.0,40.9861,41.1752,40.9861,41.1525,40751.0
2018-09-05 10:00:00,54.39,54.55,54.27,54.32,109899.0,41.1449,41.266,41.0542,41.092,109899.0
2018-09-05 10:30:00,54.32,54.42,54.28,54.35,314896.0,41.092,41.1676,41.0617,41.1147,314896.0
2018-09-05 11:00:00,54.34,54.4,54.3,54.39,527553.0,41.1071,41.1525,41.0768,41.1449,527553.0
2018-09-05 11:30:00,54.39,54.58,54.35,54.52,81404.0,41.1449,41.2887,41.1147,41.2433,81404.0
2018-09-05 12:00:00,54.51,54.58,54.47,54.55,60943.0,41.2357,41.2887,41.2054,41.266,60943.0
2018-09-05 12:30:00,54.56,54.63,54.5,54.62,55668.0,41.2735,41.3265,41.2281,41.3189,55668.0
2018-09-05 13:00:00,54.62,54.66,54.56,54.6,52221.0,41.3189,41.3492,41.2735,41.3038,52221.0
2018-09-05 13:30:00,54.62,54.64,54.55,54.64,32538.0,41.3189,41.3341,41.266,41.3341,32538.0
2018-09-05 14:00:00,54.63,54.71,54.62,54.7,42083.0,41.3265,41.387,41.3189,41.3794,42083.0
2018-09-05 14:30:00,54.7,54.72,54.65,54.69,45327.0,41.3794,41.3946,41.3416,41.3719,45327.0
2018-09-05 15:00:00,54.68,54.72,54.66,54.71,39110.0,41.3643,41.3946,41.3492,41.387,39110.0
2018-09-05 15:30:00,54.71,54.71,54.57,54.65,263266.0,41.387,41.387,41.2811,41.3416,263266.0
2018-09-06 09:30:00,54.74,55.01,54.67,55.01,35261.0,41.4097,41.6139,41.3567,41.6139,35261.0
2018-09-06 10:00:00,55.02,55.1,54.91,54.95,93426.0,41.6215,41.682,41.5383,41.5686,93426.0
2018-09-06 10:30:00,54.95,55.08,54.91,54.97,81205.0,41.5686,41.6669,41.5383,41.5837,81205.0
2018-09-06 11:00:00,54.98,55.0,54.86,54.89,80732.0,41.5913,41.6064,41.5005,41.5232,80732.0
2018-09-06 11:30:00,54.89,55.07,54.82,55.06,38009.0,41.5232,41.6593,41.4702,41.6518,38009.0
2018-09-06 12:00:00,55.06,55.08,54.99,55.02,34307.0,41.6518,41.6669,41.5988,41.6215,34307.0
2018-09-06 12:30:00,55.02,55.07,54.98,55.01,89215.0,41.6215,41.6593,41.5913,41.6139,89215.0
2018-09-06 13:00:00,55.01,55.12,55.0,55.07,85093.0,41.6139,41.6972,41.6064,41.6593,85093.0
2018-09-06 13:30:00,55.08,55.16,55.07,55.09,60213.0,41.6669,41.7274,41.6593,41.6745,60213.0
2018-09-06 14:00:00,55.08,55.23,55.08,55.15,59516.0,41.6669,41.7804,41.6669,41.7199,59516.0
2018-09-06 14:30:00,55.17,55.22,55.16,55.17,55389.0,41.735,41.7728,41.7274,41.735,55389.0
2018-09-06 15:00:00,55.17,55.22,55.15,55.22,74032.0,41.735,41.7728,41.7199,41.7728,74032.0
2018-09-06 15:30:00,55.22,55.22,55.12,55.14,130866.0,41.7728,41.7728,41.6972,41.7123,130866.0
2018-09-07 09:30:00,54.94,55.01,54.61,54.62,22516.0,41.561,41.6139,41.3114,41.3189,22516.0
2018-09-07 10:00:00,54.63,54.71,54.57,54.6,29833.0,41.3265,41.387,41.2811,41.3038,29833.0
2018-09-07 10:30:00,54.61,54.64,54.55,54.57,65569.0,41.3114,41.3341,41.266,41.2811,65569.0
2018-09-07 11:00:00,54.55,54.67,54.51,54.6,73364.0,41.266,41.3567,41.2357,41.3038,73364.0
2018-09-07 11:30:00,54.61,54.63,54.5,54.51,86635.0,41.3114,41.3265,41.2281,41.2357,86635.0
2018-09-07 12:00:00,54.51,54.54,54.37,54.46,21335.0,41.2357,41.2584,41.1298,41.1979,21335.0
2018-09-07 12:30:00,54.46,54.49,54.33,54.33,21190.0,41.1979,41.2206,41.0995,41.0995,21190.0
2018-09-07 13:00:00,54.33,54.4,54.28,54.28,20114.0,41.0995,41.1525,41.0617,41.0617,20114.0
2018-09-07 13:30:00,54.28,54.32,54.25,54.32,19658.0,41.0617,41.092,41.039,41.092,19658.0
2018-09-07 14:00:00,54.32,54.32,54.19,54.21,26269.0,41.092,41.092,40.9936,41.0088,26269.0
2018-09-07 14:30:00,54.21,54.25,54.18,54.21,29047.0,41.0088,41.039,40.9861,41.0088,29047.0
2018-09-07 15:00:00,54.21,54.23,54.11,54.15,33700.0,41.0088,41.0239,40.9331,40.9634,33700.0
2018-09-07 15:30:00,54.15,54.23,54.12,54.16,166397.0,40.9634,41.0239,40.9407,40.9709,166397.0
2018-09-10 09:30:00,54.16,54.37,53.81,53.88,34012.0,40.9709,41.1298,40.7062,40.7591,34012.0
2018-09-10 10:00:00,53.83,54.18,53.83,54.12,26652.0,40.7213,40.9861,40.7213,40.9407,26652.0
2018-09-10 10:30:00,54.09,54.11,53.92,53.92,32879.0,40.918,40.9331,40.7894,40.7894,32879.0
2018-09-10 11:00:00,53.93,54.01,53.91,53.93,29075.0,40.797,40.8575,40.7818,40.797,29075.0
2018-09-10 11:30:00,53.93,53.93,53.77,53.82,41456.0,40.797,40.797,40.6759,40.7137,41456.0
2018-09-10 12:00:00,53.84,53.88,53.62,53.66,59756.0,40.7289,40.7591,40.5624,40.5927,59756.0
2018-09-10 12:30:00,53.67,53.74,53.59,53.7,44886.0,40.6003,40.6532,40.5397,40.623,44886.0
2018-09-10 13:00:00,53.71,53.88,53.71,53.8,17585.0,40.6305,40.7591,40.6305,40.6986,17585.0
2018-09-10 13:30:00,53.8,53.81,53.72,53.77,20611.0,40.6986,40.7062,40.6381,40.6759,20611.0
2018-09-10 14:00:00,53.78,53.81,53.74,53.77,33775.0,40.6835,40.7062,40.6532,40.6759,33775.0
2018-09-10 14:30:00,53.78,53.81,53.73,53.74,38666.0,40.6835,40.7062,40.6457,40.6532,38666.0
2018-09-10 15:00:00,53.73,53.78,53.71,53.72,38823.0,40.6457,40.6835,40.6305,40.6381,38823.0
2018-09-10 15:30:00,53.72,53.72,53.57,53.58,153090.0,40.6381,40.6381,40.5246,40.5322,153090.0
2018-09-11 09:30:00,53.5,53.67,53.45,53.67,108239.0,40.4717,40.6003,40.4338,40.6003,108239.0
2018-09-11 10:00:00,53.64,53.94,53.58,53.88,106932.0,40.5776,40.8045,40.5322,40.7591,106932.0
2018-09-11 10:30:00,53.9,54.07,53.9,53.99,36919.0,40.7743,40.9029,40.7743,40.8423,36919.0
2018-09-11 11:00:00,54.0,54.24,54.0,54.23,64542.0,40.8499,41.0315,40.8499,41.0239,64542.0
2018-09-11 11:30:00,54.23,54.27,54.18,54.21,48028.0,41.0239,41.0542,40.9861,41.0088,48028.0
2018-09-11 12:00:00,54.21,54.26,54.18,54.18,43189.0,41.0088,41.0466,40.9861,40.9861,43189.0
2018-09-11 12:30:00,54.18,54.19,54.11,54.12,33522.0,40.9861,40.9936,40.9331,40.9407,33522.0
2018-09-11 13:00:00,54.13,54.18,54.12,54.17,32912.0,40.9482,40.9861,40.9407,40.9785,32912.0
2018-09-11 13:30:00,54.17,54.23,54.15,54.22,41582.0,40.9785,41.0239,40.9634,41.0163,41582.0
2018-09-11 14:00:00,54.22,54.36,54.22,54.36,44253.0,41.0163,41.1222,41.0163,41.1222,44253.0
2018-09-11 14:30:00,54.37,54.51,54.34,54.51,54889.0,41.1298,41.2357,41.1071,41.2357,54889.0
2018-09-11 15:00:00,54.51,54.51,54.44,54.46,67151.0,41.2357,41.2357,41.1828,41.1979,67151.0
2018-09-11 15:30:00,54.45,54.49,54.37,54.49,191548.0,41.1903,41.2206,41.1298,41.2206,191548.0
2018-09-12 09:30:00,54.59,54.59,54.33,54.45,24264.0,41.2962,41.2962,41.0995,41.1903,24264.0
2018-09-12 10:00:00,54.46,54.63,54.43,54.63,19928.0,41.1979,41.3265,41.1752,41.3265,19928.0
2018-09-12 10:30:00,54.64,54.81,54.64,54.76,30013.0,41.3341,41.4627,41.3341,41.4248,30013.0
2018-09-12 11:00:00,54.77,54.78,54.52,54.54,33260.0,41.4324,41.44,41.2433,41.2584,33260.0
2018-09-12 11:30:00,54.55,54.65,54.52,54.6,26128.0,41.266,41.3416,41.2433,41.3038,26128.0
2018-09-12 12:00:00,54.59,54.61,54.51,54.53,28207.0,41.2962,41.3114,41.2357,41.2508,28207.0
2018-09-12 12:30:00,54.53,54.54,54.47,54.51,21840.0,41.2508,41.2584,41.2054,41.2357,21840.0
2018-09-12 13:00:00,54.5,54.54,54.49,54.51,10059.0,41.2281,41.2584,41.2206,41.2357,10059.0
2018-09-12 13:30:00,54.53,54.59,54.52,54.59,18187.0,41.2508,41.2962,41.2433,41.2962,18187.0
2018-09-12 14:00:00,54.59,54.61,54.57,54.61,14627.0,41.2962,41.3114,41.2811,41.3114,14627.0
2018-09-12 14:30:00,54.61,54.67,54.58,54.65,26971.0,41.3114,41.3567,41.2887,41.3416,26971.0
2018-09-12 15:00:00,54.65,54.67,54.61,54.65,21656.0,41.3416,41.3567,41.3114,41.3416,21656.0
2018-09-12 15:30:00,54.65,54.7,54.58,54.63,97293.0,41.3416,41.3794,41.2887,41.3265,97293.0
2018-09-13 09:30:00,54.48,54.55,54.1,54.49,27573.0,41.4067,41.4599,41.1179,41.4143,27573.0
2018-09-13 10:00:00,54.5,54.75,54.5,54.75,35420.0,41.4219,41.6119,41.4219,41.6119,35420.0
2018-09-13 10:30:00,54.74,54.82,54.64,54.8,30935.0,41.6043,41.6651,41.5283,41.6499,30935.0
2018-09-13 11:00:00,54.8,54.81,54.7,54.76,29733.0,41.6499,41.6575,41.5739,41.6195,29733.0
2018-09-13 11:30:00,54.74,54.86,54.69,54.86,23289.0,41.6043,41.6955,41.5663,41.6955,23289.0
2018-09-13 12:00:00,54.86,54.97,54.83,54.97,26018.0,41.6955,41.7791,41.6727,41.7791,26018.0
2018-09-13 12:30:00,54.97,55.02,54.91,55.02,25559.0,41.7791,41.8171,41.7335,41.8171,25559.0
2018-09-13 13:00:00,55.02,55.02,54.93,55.0,24931.0,41.8171,41.8171,41.7487,41.8019,24931.0
2018-09-13 13:30:00,55.0,55.08,54.98,55.01,23323.0,41.8019,41.8627,41.7867,41.8095,23323.0
2018-09-13 14:00:00,55.0,55.16,55.0,55.13,33920.0,41.8019,41.9235,41.8019,41.9007,33920.0
2018-09-13 14:30:00,55.12,55.19,55.11,55.19,23021.0,41.8931,41.9463,41.8855,41.9463,23021.0
2018-09-13 15:00:00,55.2,55.2,55.16,55.2,38412.0,41.9539,41.9539,41.9235,41.9539,38412.0
2018-09-13 15:30:00,55.2,55.35,55.17,55.33,122213.0,41.9539,42.0679,41.9311,42.0527,122213.0
2018-09-14 09:30:00,55.17,55.25,54.99,55.13,35741.0,41.9311,41.9919,41.7943,41.9007,35741.0
2018-09-14 10:00:00,55.15,55.22,55.08,55.21,39609.0,41.9159,41.9691,41.8627,41.9615,39609.0
2018-09-14 10:30:00,55.21,55.31,55.16,55.2,53736.0,41.9615,42.0375,41.9235,41.9539,53736.0
2018-09-14 11:00:00,55.22,55.32,55.21,55.23,54577.0,41.9691,42.0451,41.9615,41.9767,54577.0
2018-09-14 11:30:00,55.23,55.35,55.22,55.34,36045.0,41.9767,42.0679,41.9691,42.0603,36045.0
2018-09-14 12:00:00,55.34,55.34,55.18,55.18,69973.0,42.0603,42.0603,41.9387,41.9387,69973.0
2018-09-14 12:30:00,55.19,55.19,55.0,55.03,32917.0,41.9463,41.9463,41.8019,41.8247,32917.0
2018-09-14 13:00:00,55.04,55.13,55.04,55.11,22068.0,41.8323,41.9007,41.8323,41.8855,22068.0
2018-09-14 13:30:00,55.11,55.2,55.1,55.15,24680.0,41.8855,41.9539,41.8779,41.9159,24680.0
2018-09-14 14:00:00,55.16,55.22,55.15,55.19,33508.0,41.9235,41.9691,41.9159,41.9463,33508.0
2018-09-14 14:30:00,55.2,55.21,55.18,55.19,33785.0,41.9539,41.9615,41.9387,41.9463,33785.0
2018-09-14 15:00:00,55.2,55.22,55.17,55.21,47471.0,41.9539,41.9691,41.9311,41.9615,47471.0
2018-09-14 15:30:00,55.21,55.23,55.15,55.19,126386.0,41.9615,41.9767,41.9159,41.9463,126386.0
2018-09-17 09:30:00,55.21,55.27,54.92,55.15,12448.0,41.9615,42.0071,41.7411,41.9159,12448.0
2018-09-17 10:00:00,55.17,55.4,55.15,55.17,23348.0,41.9311,42.1059,41.9159,41.9311,23348.0
2018-09-17 10:30:00,55.17,55.17,54.98,55.02,31792.0,41.9311,41.9311,41.7867,41.8171,31792.0
2018-09-17 11:00:00,55.05,55.17,55.03,55.13,19660.0,41.8399,41.9311,41.8247,41.9007,19660.0
2018-09-17 11:30:00,55.13,55.25,55.13,55.24,20396.0,41.9007,41.9919,41.9007,41.9843,20396.0
2018-09-17 12:00:00,55.25,55.33,55.15,55.18,20592.0,41.9919,42.0527,41.9159,41.9387,20592.0
2018-09-17 12:30:00,55.19,55.19,55.0,55.03,18435.0,41.9463,41.9463,41.8019,41.8247,18435.0
2018-09-17 13:00:00,55.02,55.1,55.01,55.07,32248.0,41.8171,41.8779,41.8095,41.8551,32248.0
2018-09-17 13:30:00,55.07,55.13,55.01,55.04,28099.0,41.8551,41.9007,41.8095,41.8323,28099.0
2018-09-17 14:00:00,55.05,55.1,55.05,55.09,19302.0,41.8399,41.8779,41.8399,41.8703,19302.0
2018-09-17 14:30:00,55.09,55.1,55.02,55.09,27666.0,41.8703,41.8779,41.8171,41.8703,27666.0
2018-09-17 15:00:00,55.09,55.12,55.06,55.11,32279.0,41.8703,41.8931,41.8475,41.8855,32279.0
2018-09-17 15:30:00,55.1,55.22,55.1,55.14,98289.0,41.8779,41.9691,41.8779,41.9083,98289.0
2018-09-18 09:30:00,55.08,55.24,55.08,55.1,18392.0,41.8627,41.9843,41.8627,41.8779,18392.0
2018-09-18 10:00:00,55.12,55.3,55.09,55.23,28978.0,41.8931,42.0299,41.8703,41.9767,28978.0
2018-09-18 10:30:00,55.25,55.29,55.14,55.16,19295.0,41.9919,42.0223,41.9083,41.9235,19295.0
2018-09-18 11:00:00,55.17,55.2,55.05,55.08,24473.0,41.9311,41.9539,41.8399,41.8627,24473.0
2018-09-18 11:30:00,55.09,55.1,54.98,55.02,18482.0,41.8703,41.8779,41.7867,41.8171,18482.0
2018-09-18 12:00:00,55.03,55.06,54.94,54.97,17804.0,41.8247,41.8475,41.7563,41.7791,17804.0
2018-09-18 12:30:00,54.97,54.99,54.91,54.91,32917.0,41.7791,41.7943,41.7335,41.7335,32917.0
2018-09-18 13:00:00,54.92,54.98,54.89,54.96,25420.0,41.7411,41.7867,41.7183,41.7715,25420.0
2018-09-18 13:30:00,54.97,55.0,54.94,54.94,19098.0,41.7791,41.8019,41.7563,41.7563,19098.0
2018-09-18 14:00:00,54.93,55.08,54.93,55.07,26591.0,41.7487,41.8627,41.7487,41.8551,26591.0
2018-09-18 14:30:00,55.09,55.11,55.04,55.05,44359.0,41.8703,41.8855,41.8323,41.8399,44359.0
2018-09-18 15:00:00,55.04,55.1,55.02,55.08,46942.0,41.8323,41.8779,41.8171,41.8627,46942.0
2018-09-18 15:30:00,55.09,55.09,54.97,55.0,123106.0,41.8703,41.8703,41.7791,41.8019,123106.0
2018-09-19 09:30:00,55.06,55.26,54.5,54.5,15379.0,41.8475,41.9995,41.4219,41.4219,15379.0
2018-09-19 10:00:00,54.53,54.62,54.48,54.58,23771.0,41.4447,41.5131,41.4067,41.4827,23771.0
2018-09-19 10:30:00,54.56,54.57,54.37,54.5,62423.0,41.4675,41.4751,41.3231,41.4219,62423.0
2018-09-19 11:00:00,54.5,54.53,54.15,54.15,129211.0,41.4219,41.4447,41.1559,41.1559,129211.0
2018-09-19 11:30:00,54.18,54.21,54.13,54.16,26559.0,41.1787,41.2015,41.1407,41.1635,26559.0
2018-09-19 12:00:00,54.14,54.15,53.98,54.0,21044.0,41.1483,41.1559,41.0267,41.0419,21044.0
2018-09-19 12:30:00,53.99,53.99,53.86,53.86,21488.0,41.0343,41.0343,40.9355,40.9355,21488.0
2018-09-19 13:00:00,53.84,53.84,53.7,53.71,18804.0,40.9203,40.9203,40.8139,40.8215,18804.0
2018-09-19 13:30:00,53.71,53.71,53.57,53.6,30626.0,40.8215,40.8215,40.715,40.7378,30626.0
2018-09-19 14:00:00,53.58,53.65,53.5,53.61,29993.0,40.7226,40.7758,40.6618,40.7454,29993.0
2018-09-19 14:30:00,53.63,53.65,53.51,53.6,20956.0,40.7606,40.7758,40.6694,40.7378,20956.0
2018-09-19 15:00:00,53.6,53.73,53.57,53.73,25140.0,40.7378,40.8367,40.715,40.8367,25140.0
2018-09-19 15:30:00,53.73,53.76,53.63,53.76,197817.0,40.8367,40.8595,40.7606,40.8595,197817.0
2018-09-20 09:30:00,53.8,53.88,53.49,53.86,17520.0,40.8899,40.9507,40.6542,40.9355,17520.0
2018-09-20 10:00:00,53.87,54.05,53.75,54.05,22446.0,40.9431,41.0799,40.8519,41.0799,22446.0
2018-09-20 10:30:00,54.02,54.18,54.02,54.08,18322.0,41.0571,41.1787,41.0571,41.1027,18322.0
2018-09-20 11:00:00,54.08,54.11,53.99,54.09,20891.0,41.1027,41.1255,41.0343,41.1103,20891.0
2018-09-20 11:30:00,54.11,54.16,54.05,54.14,19940.0,41.1255,41.1635,41.0799,41.1483,19940.0
2018-09-20 12:00:00,54.14,54.24,54.13,54.23,16385.0,41.1483,41.2243,41.1407,41.2167,16385.0
2018-09-20 12:30:00,54.24,54.28,54.12,54.18,26556.0,41.2243,41.2547,41.1331,41.1787,26556.0
2018-09-20 13:00:00,54.18,54.26,54.17,54.19,12290.0,41.1787,41.2395,41.1711,41.1863,12290.0
2018-09-20 13:30:00,54.19,54.19,54.09,54.1,15222.0,41.1863,41.1863,41.1103,41.1179,15222.0
2018-09-20 14:00:00,54.1,54.15,54.09,54.09,20231.0,41.1179,41.1559,41.1103,41.1103,20231.0
2018-09-20 14:30:00,54.1,54.11,54.07,54.11,18758.0,41.1179,41.1255,41.0951,41.1255,18758.0
2018-09-20 15:00:00,54.1,54.19,54.08,54.16,27709.0,41.1179,41.1863,41.1027,41.1635,27709.0
2018-09-20 15:30:00,54.16,54.21,54.14,54.21,75431.0,41.1635,41.2015,41.1483,41.2015,75431.0
2018-09-21 09:30:00,54.22,54.27,53.85,54.09,213272.0,41.2091,41.2471,40.9279,41.1103,213272.0
2018-09-21 10:00:00,54.16,54.36,54.12,54.36,11448.0,41.1635,41.3155,41.1331,41.3155,11448.0
2018-09-21 10:30:00,54.36,54.44,54.32,54.44,13861.0,41.3155,41.3763,41.2851,41.3763,13861.0
2018-09-21 11:00:00,54.42,54.46,54.36,54.36,13713.0,41.3611,41.3915,41.3155,41.3155,13713.0
2018-09-21 11:30:00,54.36,54.39,54.24,54.36,17556.0,41.3155,41.3383,41.2243,41.3155,17556.0
2018-09-21 12:00:00,54.37,54.5,54.34,54.49,10575.0,41.3231,41.4219,41.3003,41.4143,10575.0
2018-09-21 12:30:00,54.48,54.51,54.42,54.45,11155.0,41.4067,41.4295,41.3611,41.3839,11155.0
2018-09-21 13:00:00,54.45,54.48,54.41,54.46,21641.0,41.3839,41.4067,41.3535,41.3915,21641.0
2018-09-21 13:30:00,54.44,54.53,54.42,54.52,11514.0,41.3763,41.4447,41.3611,41.4371,11514.0
2018-09-21 14:00:00,54.5,54.55,54.46,54.5,22522.0,41.4219,41.4599,41.3915,41.4219,22522.0
2018-09-21 14:30:00,54.48,54.5,54.44,54.44,13428.0,41.4067,41.4219,41.3763,41.3763,13428.0
2018-09-21 15:00:00,54.45,54.62,54.45,54.62,20491.0,41.3839,41.5131,41.3839,41.5131,20491.0
2018-09-21 15:30:00,54.61,54.67,54.42,54.43,131576.0,41.5055,41.5511,41.3611,41.3687,131576.0
2018-09-24 09:30:00,54.47,54.76,54.45,54.66,34338.0,41.3991,41.6195,41.3839,41.5435,34338.0
2018-09-24 10:00:00,54.7,54.87,54.69,54.8,29206.0,41.5739,41.7031,41.5663,41.6499,29206.0
2018-09-24 10:30:00,54.79,54.79,54.56,54.7,37943.0,41.6423,41.6423,41.4675,41.5739,37943.0
2018-09-24 11:00:00,54.73,54.79,54.58,54.59,24662.0,41.5967,41.6423,41.4827,41.4903,24662.0
2018-09-24 11:30:00,54.59,54.61,54.54,54.54,17345.0,41.4903,41.5055,41.4523,41.4523,17345.0
2018-09-24 12:00:00,54.52,54.66,54.51,54.59,10792.0,41.4371,41.5435,41.4295,41.4903,10792.0
2018-09-24 12:30:00,54.58,54.71,54.56,54.66,13777.0,41.4827,41.5815,41.4675,41.5435,13777.0
2018-09-24 13:00:00,54.67,54.67,54.51,54.61,31432.0,41.5511,41.5511,41.4295,41.5055,31432.0
2018-09-24 13:30:00,54.62,54.68,54.58,54.59,15201.0,41.5131,41.5587,41.4827,41.4903,15201.0
2018-09-24 14:00:00,54.58,54.7,54.57,54.68,14646.0,41.4827,41.5739,41.4751,41.5587,14646.0
2018-09-24 14:30:00,54.68,54.73,54.63,54.7,17412.0,41.5587,41.5967,41.5207,41.5739,17412.0
2018-09-24 15:00:00,54.7,54.78,54.67,54.68,28549.0,41.5739,41.6347,41.5511,41.5587,28549.0
2018-09-24 15:30:00,54.68,54.71,54.64,54.67,79097.0,41.5587,41.5815,41.5283,41.5511,79097.0
2018-09-25 09:30:00,54.84,54.84,54.56,54.69,39686.0,41.6803,41.6803,41.4675,41.5663,39686.0
2018-09-25 10:00:00,54.7,54.75,54.54,54.57,24043.0,41.5739,41.6119,41.4523,41.4751,24043.0
2018-09-25 10:30:00,54.57,54.66,54.55,54.65,23255.0,41.4751,41.5435,41.4599,41.5359,23255.0
2018-09-25 11:00:00,54.65,54.65,54.46,54.46,29068.0,41.5359,41.5359,41.3915,41.3915,29068.0
2018-09-25 11:30:00,54.47,54.5,54.39,54.47,27234.0,41.3991,41.4219,41.3383,41.3991,27234.0
2018-09-25 12:00:00,54.46,54.47,54.31,54.31,14730.0,41.3915,41.3991,41.2775,41.2775,14730.0
2018-09-25 12:30:00,54.31,54.41,54.29,54.39,25786.0,41.2775,41.3535,41.2623,41.3383,25786.0
2018-09-25 13:00:00,54.38,54.45,54.35,54.43,22667.0,41.3307,41.3839,41.3079,41.3687,22667.0
2018-09-25 13:30:00,54.42,54.47,54.4,54.45,20008.0,41.3611,41.3991,41.3459,41.3839,20008.0
2018-09-25 14:00:00,54.46,54.46,54.39,54.4,20159.0,41.3915,41.3915,41.3383,41.3459,20159.0
2018-09-25 14:30:00,54.41,54.41,54.33,54.39,22076.0,41.3535,41.3535,41.2927,41.3383,22076.0
2018-09-25 15:00:00,54.38,54.38,54.24,54.26,23678.0,41.3307,41.3307,41.2243,41.2395,23678.0
2018-09-25 15:30:00,54.26,54.36,54.25,54.33,110659.0,41.2395,41.3155,41.2319,41.2927,110659.0
2018-09-26 09:30:00,54.69,55.08,54.52,54.94,67160.0,41.5663,41.8627,41.4371,41.7563,67160.0
2018-09-26 10:00:00,54.96,55.11,54.92,55.07,41237.0,41.7715,41.8855,41.7411,41.8551,41237.0
2018-09-26 10:30:00,55.04,55.09,54.89,54.92,41605.0,41.8323,41.8703,41.7183,41.7411,41605.0
2018-09-26 11:00:00,54.91,54.95,54.79,54.83,28020.0,41.7335,41.7639,41.6423,41.6727,28020.0
2018-09-26 11:30:00,54.83,54.92,54.78,54.8,18311.0,41.6727,41.7411,41.6347,41.6499,18311.0
2018-09-26 12:00:00,54.81,54.84,54.7,54.83,13091.0,41.6575,41.6803,41.5739,41.6727,13091.0
2018-09-26 12:30:00,54.84,54.89,54.82,54.84,14989.0,41.6803,41.7183,41.6651,41.6803,14989.0
2018-09-26 13:00:00,54.83,54.88,54.81,54.87,17680.0,41.6727,41.7107,41.6575,41.7031,17680.0
2018-09-26 13:30:00,54.86,54.88,54.76,54.77,23901.0,41.6955,41.7107,41.6195,41.6271,23901.0
2018-09-26 14:00:00,54.78,54.89,54.69,54.77,27517.0,41.6347,41.7183,41.5663,41.6271,27517.0
2018-09-26 14:30:00,54.77,54.77,54.55,54.71,40285.0,41.6271,41.6271,41.4599,41.5815,40285.0
2018-09-26 15:00:00,54.71,54.73,54.56,54.6,39574.0,41.5815,41.5967,41.4675,41.4979,39574.0
2018-09-26 15:30:00,54.6,54.6,54.27,54.3,136042.0,41.4979,41.4979,41.2471,41.2699,136042.0
2018-09-27 09:30:00,54.38,54.94,54.36,54.77,32440.0,41.3307,41.7563,41.3155,41.6271,32440.0
2018-09-27 10:00:00,54.76,54.87,54.75,54.83,32234.0,41.6195,41.7031,41.6119,41.6727,32234.0
2018-09-27 10:30:00,54.83,54.91,54.75,54.78,26794.0,41.6727,41.7335,41.6119,41.6347,26794.0
2018-09-27 11:00:00,54.76,54.84,54.73,54.83,39288.0,41.6195,41.6803,41.5967,41.6727,39288.0
2018-09-27 11:30:00,54.83,54.86,54.75,54.82,19127.0,41.6727,41.6955,41.6119,41.6651,19127.0
2018-09-27 12:00:00,54.83,54.97,54.83,54.95,19626.0,41.6727,41.7791,41.6727,41.7639,19626.0
2018-09-27 12:30:00,54.96,54.99,54.91,54.91,14757.0,41.7715,41.7943,41.7335,41.7335,14757.0
2018-09-27 13:00:00,54.91,54.94,54.82,54.92,22769.0,41.7335,41.7563,41.6651,41.7411,22769.0
2018-09-27 13:30:00,54.91,54.92,54.84,54.87,14734.0,41.7335,41.7411,41.6803,41.7031,14734.0
2018-09-27 14:00:00,54.86,54.87,54.79,54.8,16633.0,41.6955,41.7031,41.6423,41.6499,16633.0
2018-09-27 14:30:00,54.8,54.87,54.77,54.83,32225.0,41.6499,41.7031,41.6271,41.6727,32225.0
2018-09-27 15:00:00,54.83,54.87,54.73,54.79,85634.0,41.6727,41.7031,41.5967,41.6423,85634.0
2018-09-27 15:30:00,54.79,54.97,54.74,54.89,147785.0,41.6423,41.7791,41.6043,41.7183,147785.0
2018-09-28 09:30:00,55.0,55.33,54.97,55.15,20995.0,41.8019,42.0527,41.7791,41.9159,20995.0
2018-09-28 10:00:00,55.09,55.34,55.07,55.34,20580.0,41.8703,42.0603,41.8551,42.0603,20580.0
2018-09-28 10:30:00,55.37,55.38,55.26,55.27,29720.0,42.0831,42.0907,41.9995,42.0071,29720.0
2018-09-28 11:00:00,55.27,55.3,55.07,55.16,22051.0,42.0071,42.0299,41.8551,41.9235,22051.0
2018-09-28 11:30:00,55.16,55.25,55.13,55.24,18526.0,41.9235,41.9919,41.9007,41.9843,18526.0
2018-09-28 12:00:00,55.24,55.34,55.2,55.34,28626.0,41.9843,42.0603,41.9539,42.0603,28626.0
2018-09-28 12:30:00,55.33,55.38,55.27,55.34,17372.0,42.0527,42.0907,42.0071,42.0603,17372.0
2018-09-28 13:00:00,55.35,55.43,55.32,55.42,18983.0,42.0679,42.1287,42.0451,42.1211,18983.0
2018-09-28 13:30:00,55.41,55.49,55.4,55.41,30342.0,42.1135,42.1743,42.1059,42.1135,30342.0
2018-09-28 14:00:00,55.4,55.45,55.36,55.43,31905.0,42.1059,42.1439,42.0755,42.1287,31905.0
2018-09-28 14:30:00,55.43,55.44,55.36,55.4,28172.0,42.1287,42.1363,42.0755,42.1059,28172.0
2018-09-28 15:00:00,55.38,55.47,55.38,55.43,51208.0,42.0907,42.1591,42.0907,42.1287,51208.0
2018-09-28 15:30:00,55.44,55.52,55.42,55.49,167214.0,42.1363,42.1971,42.1211,42.1743,167214.0
2018-10-01 09:30:00,55.38,55.55,55.03,55.15,34994.0,42.0907,42.2199,41.8247,41.9159,34994.0
2018-10-01 10:00:00,55.11,55.21,55.06,55.21,15381.0,41.8855,41.9615,41.8475,41.9615,15381.0
2018-10-01 10:30:00,55.22,55.4,55.17,55.17,15410.0,41.9691,42.1059,41.9311,41.9311,15410.0
2018-10-01 11:00:00,55.19,55.26,55.17,55.17,15503.0,41.9463,41.9995,41.9311,41.9311,15503.0
2018-10-01 11:30:00,55.21,55.28,55.18,55.22,11077.0,41.9615,42.0147,41.9387,41.9691,11077.0
2018-10-01 12:00:00,55.22,55.25,55.1,55.11,15425.0,41.9691,41.9919,41.8779,41.8855,15425.0
2018-10-01 12:30:00,55.12,55.12,54.97,55.0,10272.0,41.8931,41.8931,41.7791,41.8019,10272.0
2018-10-01 13:00:00,55.0,55.12,54.96,55.09,7871.0,41.8019,41.8931,41.7715,41.8703,7871.0
2018-10-01 13:30:00,55.11,55.22,55.11,55.16,15183.0,41.8855,41.9691,41.8855,41.9235,15183.0
2018-10-01 14:00:00,55.15,55.2,55.08,55.18,11153.0,41.9159,41.9539,41.8627,41.9387,11153.0
2018-10-01 14:30:00,55.18,55.18,55.11,55.15,19579.0,41.9387,41.9387,41.8855,41.9159,19579.0
2018-10-01 15:00:00,55.15,55.15,54.98,55.01,20906.0,41.9159,41.9159,41.7867,41.8095,20906.0
2018-10-01 15:30:00,54.99,55.07,54.88,55.02,62538.0,41.7943,41.8551,41.7107,41.8171,62538.0
2018-10-02 09:30:00,55.08,55.45,55.02,55.26,16894.0,41.8627,42.1439,41.8171,41.9995,16894.0
2018-10-02 10:00:00,55.32,55.43,55.26,55.32,11169.0,42.0451,42.1287,41.9995,42.0451,11169.0
2018-10-02 10:30:00,55.34,55.34,55.06,55.09,10461.0,42.0603,42.0603,41.8475,41.8703,10461.0
2018-10-02 11:00:00,55.09,55.09,54.83,54.86,14587.0,41.8703,41.8703,41.6727,41.6955,14587.0
2018-10-02 11:30:00,54.87,55.05,54.86,55.03,28075.0,41.7031,41.8399,41.6955,41.8247,28075.0
2018-10-02 12:00:00,55.02,55.08,55.01,55.07,12073.0,41.8171,41.8627,41.8095,41.8551,12073.0
2018-10-02 12:30:00,55.07,55.2,55.07,55.19,18825.0,41.8551,41.9539,41.8551,41.9463,18825.0
2018-10-02 13:00:00,55.2,55.23,55.14,55.14,51718.0,41.9539,41.9767,41.9083,41.9083,51718.0
2018-10-02 13:30:00,55.14,55.2,55.14,55.2,14572.0,41.9083,41.9539,41.9083,41.9539,14572.0
2018-10-02 14:00:00,55.19,55.2,55.13,55.14,16576.0,41.9463,41.9539,41.9007,41.9083,16576.0
2018-10-02 14:30:00,55.14,55.15,55.04,55.09,19598.0,41.9083,41.9159,41.8323,41.8703,19598.0
2018-10-02 15:00:00,55.08,55.13,55.05,55.1,32773.0,41.8627,41.9007,41.8399,41.8779,32773.0
2018-10-02 15:30:00,55.1,55.17,55.07,55.08,118938.0,41.8779,41.9311,41.8551,41.8627,118938.0
2018-10-03 09:30:00,55.01,55.2,54.77,55.19,16108.0,41.8095,41.9539,41.6271,41.9463,16108.0
2018-10-03 10:00:00,55.2,55.32,55.09,55.27,8987.0,41.9539,42.0451,41.8703,42.0071,8987.0
2018-10-03 10:30:00,55.26,55.41,55.18,55.32,13064.0,41.9995,42.1135,41.9387,42.0451,13064.0
2018-10-03 11:00:00,55.33,55.35,55.2,55.2,9045.0,42.0527,42.0679,41.9539,41.9539,9045.0
2018-10-03 11:30:00,55.21,55.22,55.07,55.1,21384.0,41.9615,41.9691,41.8551,41.8779,21384.0
2018-10-03 12:00:00,55.1,55.21,55.09,55.13,16083.0,41.8779,41.9615,41.8703,41.9007,16083.0
2018-10-03 12:30:00,55.12,55.13,55.01,55.09,39648.0,41.8931,41.9007,41.8095,41.8703,39648.0
2018-10-03 13:00:00,55.09,55.1,55.01,55.08,26629.0,41.8703,41.8779,41.8095,41.8627,26629.0
2018-10-03 13:30:00,55.06,55.09,55.02,55.05,17471.0,41.8475,41.8703,41.8171,41.8399,17471.0
2018-10-03 14:00:00,55.05,55.22,55.05,55.16,14901.0,41.8399,41.9691,41.8399,41.9235,14901.0
2018-10-03 14:30:00,55.16,55.16,54.93,55.07,32315.0,41.9235,41.9235,41.7487,41.8551,32315.0
2018-10-03 15:00:00,55.08,55.22,55.04,55.17,35002.0,41.8627,41.9691,41.8323,41.9311,35002.0
2018-10-03 15:30:00,55.17,55.25,55.12,55.18,79370.0,41.9311,41.9919,41.8931,41.9387,79370.0
2018-10-04 09:30:00,54.96,55.25,54.64,54.68,14582.0,41.7715,41.9919,41.5283,41.5587,14582.0
2018-10-04 10:00:00,54.64,54.74,54.54,54.68,18331.0,41.5283,41.6043,41.4523,41.5587,18331.0
2018-10-04 10:30:00,54.69,54.85,54.61,54.84,15121.0,41.5663,41.6879,41.5055,41.6803,15121.0
2018-10-04 11:00:00,54.85,54.85,54.64,54.82,23306.0,41.6879,41.6879,41.5283,41.6651,23306.0
2018-10-04 11:30:00,54.83,54.94,54.72,54.94,9650.0,41.6727,41.7563,41.5891,41.7563,9650.0
2018-10-04 12:00:00,54.93,55.08,54.84,54.88,20225.0,41.7487,41.8627,41.6803,41.7107,20225.0
2018-10-04 12:30:00,54.9,55.0,54.88,55.0,13169.0,41.7259,41.8019,41.7107,41.8019,13169.0
2018-10-04 13:00:00,54.98,55.02,54.86,54.91,7051.0,41.7867,41.8171,41.6955,41.7335,7051.0
2018-10-04 13:30:00,54.92,54.93,54.84,54.9,5900.0,41.7411,41.7487,41.6803,41.7259,5900.0
2018-10-04 14:00:00,54.9,54.97,54.79,54.81,7419.0,41.7259,41.7791,41.6423,41.6575,7419.0
2018-10-04 14:30:00,54.79,54.94,54.77,54.94,10257.0,41.6423,41.7563,41.6271,41.7563,10257.0
2018-10-04 15:00:00,54.96,55.01,54.88,54.89,12345.0,41.7715,41.8095,41.7107,41.7183,12345.0
2018-10-04 15:30:00,54.88,55.02,54.88,54.96,60850.0,41.7107,41.8171,41.7107,41.7715,60850.0
2018-10-05 09:30:00,54.92,55.16,54.69,55.06,10700.0,41.7411,41.9235,41.5663,41.8475,10700.0
2018-10-05 10:00:00,55.11,55.34,55.11,55.32,14491.0,41.8855,42.0603,41.8855,42.0451,14491.0
2018-10-05 10:30:00,55.3,55.45,55.23,55.44,13711.0,42.0299,42.1439,41.9767,42.1363,13711.0
2018-10-05 11:00:00,55.43,55.56,55.38,55.43,61334.0,42.1287,42.2275,42.0907,42.1287,61334.0
2018-10-05 11:30:00,55.43,55.46,55.25,55.26,18523.0,42.1287,42.1515,41.9919,41.9995,18523.0
2018-10-05 12:00:00,55.22,55.35,55.2,55.27,18093.0,41.9691,42.0679,41.9539,42.0071,18093.0
2018-10-05 12:30:00,55.26,55.35,55.18,55.28,24849.0,41.9995,42.0679,41.9387,42.0147,24849.0
2018-10-05 13:00:00,55.29,55.33,55.24,55.28,15531.0,42.0223,42.0527,41.9843,42.0147,15531.0
2018-10-05 13:30:00,55.27,55.31,55.22,55.24,13345.0,42.0071,42.0375,41.9691,41.9843,13345.0
2018-10-05 14:00:00,55.22,55.31,55.19,55.26,11309.0,41.9691,42.0375,41.9463,41.9995,11309.0
2018-10-05 14:30:00,55.27,55.34,55.24,55.33,19719.0,42.0071,42.0603,41.9843,42.0527,19719.0
2018-10-05 15:00:00,55.34,55.36,55.25,55.33,27744.0,42.0603,42.0755,41.9919,42.0527,27744.0
2018-10-05 15:30:00,55.32,55.42,55.24,55.32,100757.0,42.0451,42.1211,41.9843,42.0451,100757.0
2018-10-08 09:30:00,55.33,55.63,55.25,55.46,25274.0,42.0527,42.2807,41.9919,42.1515,25274.0
2018-10-08 10:00:00,55.42,55.5,55.21,55.27,30460.0,42.1211,42.1819,41.9615,42.0071,30460.0
2018-10-08 10:30:00,55.26,55.57,55.26,55.5,59925.0,41.9995,42.2351,41.9995,42.1819,59925.0
2018-10-08 11:00:00,55.48,55.55,55.36,55.55,46487.0,42.1667,42.2199,42.0755,42.2199,46487.0
2018-10-08 11:30:00,55.57,55.7,55.49,55.69,40870.0,42.2351,42.3339,42.1743,42.3263,40870.0
2018-10-08 12:00:00,55.67,55.78,55.65,55.68,19530.0,42.3111,42.3947,42.2959,42.3187,19530.0
2018-10-08 12:30:00,55.7,55.7,55.5,55.59,95459.0,42.3339,42.3339,42.1819,42.2503,95459.0
2018-10-08 13:00:00,55.61,55.65,55.49,55.49,53968.0,42.2655,42.2959,42.1743,42.1743,53968.0
2018-10-08 13:30:00,55.49,55.62,55.49,55.59,14498.0,42.1743,42.2731,42.1743,42.2503,14498.0
2018-10-08 14:00:00,55.58,55.62,55.48,55.49,17035.0,42.2427,42.2731,42.1667,42.1743,17035.0
2018-10-08 14:30:00,55.52,55.56,55.45,55.56,10906.0,42.1971,42.2275,42.1439,42.2275,10906.0
2018-10-08 15:00:00,55.55,55.6,55.52,55.55,29162.0,42.2199,42.2579,42.1971,42.2199,29162.0
2018-10-08 15:30:00,55.56,55.68,55.52,55.57,89407.0,42.2275,42.3187,42.1971,42.2351,89407.0
2018-10-09 09:30:00,55.61,55.93,55.47,55.74,60210.0,42.2655,42.5087,42.1591,42.3643,60210.0
2018-10-09 10:00:00,55.76,55.79,55.56,55.58,31632.0,42.3795,42.4023,42.2275,42.2427,31632.0
2018-10-09 10:30:00,55.56,55.73,55.49,55.63,48859.0,42.2275,42.3567,42.1743,42.2807,48859.0
2018-10-09 11:00:00,55.66,55.78,55.61,55.72,53290.0,42.3035,42.3947,42.2655,42.3491,53290.0
2018-10-09 11:30:00,55.71,55.75,55.62,55.69,18082.0,42.3415,42.3719,42.2731,42.3263,18082.0
2018-10-09 12:00:00,55.69,55.7,55.57,55.6,12779.0,42.3263,42.3339,42.2351,42.2579,12779.0
2018-10-09 12:30:00,55.62,55.7,55.59,55.6,19450.0,42.2731,42.3339,42.2503,42.2579,19450.0
2018-10-09 13:00:00,55.61,55.63,55.57,55.6,12599.0,42.2655,42.2807,42.2351,42.2579,12599.0
2018-10-09 13:30:00,55.59,55.67,55.54,55.65,26686.0,42.2503,42.3111,42.2123,42.2959,26686.0
2018-10-09 14:00:00,55.64,55.68,55.6,55.65,19850.0,42.2883,42.3187,42.2579,42.2959,19850.0
2018-10-09 14:30:00,55.65,55.71,55.57,55.7,24860.0,42.2959,42.3415,42.2351,42.3339,24860.0
2018-10-09 15:00:00,55.68,55.71,55.59,55.6,21391.0,42.3187,42.3415,42.2503,42.2579,21391.0
2018-10-09 15:30:00,55.61,55.63,55.49,55.55,106818.0,42.2655,42.2807,42.1743,42.2199,106818.0
2018-10-10 09:30:00,55.31,55.8,55.24,55.73,17092.0,42.0375,42.4099,41.9843,42.3567,17092.0
2018-10-10 10:00:00,55.78,55.82,55.46,55.46,16467.0,42.3947,42.4251,42.1515,42.1515,16467.0
2018-10-10 10:30:00,55.45,55.72,55.41,55.7,22704.0,42.1439,42.3491,42.1135,42.3339,22704.0
2018-10-10 11:00:00,55.69,55.89,55.66,55.77,28255.0,42.3263,42.4783,42.3035,42.3871,28255.0
2018-10-10 11:30:00,55.79,55.92,55.75,55.89,22673.0,42.4023,42.5011,42.3719,42.4783,22673.0
2018-10-10 12:00:00,55.89,56.0,55.85,55.95,32085.0,42.4783,42.5619,42.4479,42.5239,32085.0
2018-10-10 12:30:00,55.97,55.98,55.84,55.87,28841.0,42.5391,42.5467,42.4403,42.4631,28841.0
2018-10-10 13:00:00,55.88,55.88,55.72,55.85,40201.0,42.4707,42.4707,42.3491,42.4479,40201.0
2018-10-10 13:30:00,55.86,55.96,55.86,55.87,23620.0,42.4555,42.5315,42.4555,42.4631,23620.0
2018-10-10 14:00:00,55.85,55.92,55.77,55.81,24573.0,42.4479,42.5011,42.3871,42.4175,24573.0
2018-10-10 14:30:00,55.83,55.83,55.67,55.71,25140.0,42.4327,42.4327,42.3111,42.3415,25140.0
2018-10-10 15:00:00,55.69,55.69,55.44,55.69,25940.0,42.3263,42.3263,42.1363,42.3263,25940.0
2018-10-10 15:30:00,55.69,55.69,55.22,55.25,70744.0,42.3263,42.3263,41.9691,41.9919,70744.0
2018-10-11 09:30:00,55.25,55.32,54.41,54.52,60040.0,41.9919,42.0451,41.3535,41.4371,60040.0
2018-10-11 10:00:00,54.52,55.04,54.39,54.61,53743.0,41.4371,41.8323,41.3383,41.5055,53743.0
2018-10-11 10:30:00,54.56,54.73,54.48,54.52,32068.0,41.4675,41.5967,41.4067,41.4371,32068.0
2018-10-11 11:00:00,54.53,54.64,54.31,54.32,33033.0,41.4447,41.5283,41.2775,41.2851,33033.0
2018-10-11 11:30:00,54.32,54.36,54.11,54.31,31988.0,41.2851,41.3155,41.1255,41.2775,31988.0
2018-10-11 12:00:00,54.3,54.49,54.21,54.45,17156.0,41.2699,41.4143,41.2015,41.3839,17156.0
2018-10-11 12:30:00,54.49,54.5,54.21,54.22,24490.0,41.4143,41.4219,41.2015,41.2091,24490.0
2018-10-11 13:00:00,54.23,54.35,54.22,54.22,12460.0,41.2167,41.3079,41.2091,41.2091,12460.0
2018-10-11 13:30:00,54.24,54.25,54.16,54.24,30073.0,41.2243,41.2319,41.1635,41.2243,30073.0
2018-10-11 14:00:00,54.22,54.22,54.01,54.08,23422.0,41.2091,41.2091,41.0495,41.1027,23422.0
2018-10-11 14:30:00,54.08,54.1,53.73,53.94,33332.0,41.1027,41.1179,40.8367,40.9963,33332.0
2018-10-11 15:00:00,53.93,54.34,53.92,54.13,35203.0,40.9887,41.3003,40.9811,41.1407,35203.0
2018-10-11 15:30:00,54.12,54.16,53.68,53.73,84867.0,41.1331,41.1635,40.7986,40.8367,84867.0
2018-10-12 09:30:00,53.97,54.14,53.43,53.78,41249.0,41.0191,41.1483,40.6086,40.8747,41249.0
2018-10-12 10:00:00,53.73,53.85,53.42,53.48,20113.0,40.8367,40.9279,40.601,40.6466,20113.0
2018-10-12 10:30:00,53.42,53.56,53.19,53.39,48427.0,40.601,40.7074,40.4262,40.5782,48427.0
2018-10-12 11:00:00,53.37,53.52,53.28,53.31,15489.0,40.563,40.677,40.4946,40.5174,15489.0
2018-10-12 11:30:00,53.33,53.52,53.28,53.44,19541.0,40.5326,40.677,40.4946,40.6162,19541.0
2018-10-12 12:00:00,53.43,53.44,53.12,53.15,12458.0,40.6086,40.6162,40.373,40.3958,12458.0
2018-10-12 12:30:00,53.16,53.17,52.91,52.93,18489.0,40.4034,40.411,40.2134,40.2286,18489.0
2018-10-12 13:00:00,52.92,53.18,52.89,53.03,21520.0,40.221,40.4186,40.1982,40.3046,21520.0
2018-10-12 13:30:00,52.99,53.17,52.88,53.12,18635.0,40.2742,40.411,40.1906,40.373,18635.0
2018-10-12 14:00:00,53.1,53.16,52.91,52.97,15306.0,40.3578,40.4034,40.2134,40.259,15306.0
2018-10-12 14:30:00,52.97,53.27,52.87,53.16,30218.0,40.259,40.487,40.183,40.4034,30218.0
2018-10-12 15:00:00,53.15,53.38,53.11,53.35,26749.0,40.3958,40.5706,40.3654,40.5478,26749.0
2018-10-12 15:30:00,53.35,53.5,53.24,53.35,68595.0,40.5478,40.6618,40.4642,40.5478,68595.0
2018-10-15 09:30:00,53.36,53.67,53.17,53.6,27507.0,40.5554,40.791,40.411,40.7378,27507.0
2018-10-15 10:00:00,53.6,53.85,53.5,53.59,31593.0,40.7378,40.9279,40.6618,40.7302,31593.0
2018-10-15 10:30:00,53.6,53.98,53.58,53.91,27779.0,40.7378,41.0267,40.7226,40.9735,27779.0
2018-10-15 11:00:00,53.93,53.96,53.76,53.89,31785.0,40.9887,41.0115,40.8595,40.9583,31785.0
2018-10-15 11:30:00,53.89,53.91,53.61,53.68,19673.0,40.9583,40.9735,40.7454,40.7986,19673.0
2018-10-15 12:00:00,53.68,53.7,53.57,53.68,21652.0,40.7986,40.8139,40.715,40.7986,21652.0
2018-10-15 12:30:00,53.66,53.88,53.66,53.86,20336.0,40.7834,40.9507,40.7834,40.9355,20336.0
2018-10-15 13:00:00,53.88,54.01,53.86,54.0,25889.0,40.9507,41.0495,40.9355,41.0419,25889.0
2018-10-15 13:30:00,54.02,54.14,53.91,54.09,14519.0,41.0571,41.1483,40.9735,41.1103,14519.0
2018-10-15 14:00:00,54.09,54.11,53.96,54.02,15730.0,41.1103,41.1255,41.0115,41.0571,15730.0
2018-10-15 14:30:00,54.02,54.19,54.01,54.15,19932.0,41.0571,41.1863,41.0495,41.1559,19932.0
2018-10-15 15:00:00,54.14,54.14,53.92,54.0,29408.0,41.1483,41.1483,40.9811,41.0419,29408.0
2018-10-15 15:30:00,54.01,54.01,53.85,53.86,127954.0,41.0495,41.0495,40.9279,40.9355,127954.0
2018-10-16 09:30:00,53.8,54.07,53.69,53.69,22728.0,40.8899,41.0951,40.8063,40.8063,22728.0
2018-10-16 10:00:00,53.68,53.93,53.66,53.82,32974.0,40.7986,40.9887,40.7834,40.9051,32974.0
2018-10-16 10:30:00,53.85,54.12,53.8,54.11,28237.0,40.9279,41.1331,40.8899,41.1255,28237.0
2018-10-16 11:00:00,54.08,54.13,53.93,54.03,23315.0,41.1027,41.1407,40.9887,41.0647,23315.0
2018-10-16 11:30:00,54.03,54.19,54.01,54.13,25214.0,41.0647,41.1863,41.0495,41.1407,25214.0
2018-10-16 12:00:00,54.12,54.22,54.09,54.16,23554.0,41.1331,41.2091,41.1103,41.1635,23554.0
2018-10-16 12:30:00,54.18,54.42,54.16,54.24,20835.0,41.1787,41.3611,41.1635,41.2243,20835.0
2018-10-16 13:00:00,54.23,54.34,54.21,54.3,17395.0,41.2167,41.3003,41.2015,41.2699,17395.0
2018-10-16 13:30:00,54.31,54.42,54.3,54.36,13482.0,41.2775,41.3611,41.2699,41.3155,13482.0
2018-10-16 14:00:00,54.35,54.45,54.27,54.45,41950.0,41.3079,41.3839,41.2471,41.3839,41950.0
2018-10-16 14:30:00,54.48,54.53,54.25,54.27,38647.0,41.4067,41.4447,41.2319,41.2471,38647.0
2018-10-16 15:00:00,54.26,54.35,54.22,54.25,52134.0,41.2395,41.3079,41.2091,41.2319,52134.0
2018-10-16 15:30:00,54.24,54.36,54.13,54.34,146444.0,41.2243,41.3155,41.1407,41.3003,146444.0
2018-10-17 09:30:00,54.37,54.53,54.2,54.23,22522.0,41.3231,41.4447,41.1939,41.2167,22522.0
2018-10-17 10:00:00,54.27,54.27,54.0,54.0,53749.0,41.2471,41.2471,41.0419,41.0419,53749.0
2018-10-17 10:30:00,54.02,54.14,53.95,54.1,21559.0,41.0571,41.1483,41.0039,41.1179,21559.0
2018-10-17 11:00:00,54.09,54.32,54.06,54.27,38769.0,41.1103,41.2851,41.0875,41.2471,38769.0
2018-10-17 11:30:00,54.28,54.56,54.25,54.55,49794.0,41.2547,41.4675,41.2319,41.4599,49794.0
2018-10-17 12:00:00,54.55,54.56,54.37,54.55,48160.0,41.4599,41.4675,41.3231,41.4599,48160.0
2018-10-17 12:30:00,54.54,54.64,54.52,54.59,17830.0,41.4523,41.5283,41.4371,41.4903,17830.0
2018-10-17 13:00:00,54.59,54.62,54.54,54.62,18941.0,41.4903,41.5131,41.4523,41.5131,18941.0
2018-10-17 13:30:00,54.63,54.76,54.61,54.74,12802.0,41.5207,41.6195,41.5055,41.6043,12802.0
2018-10-17 14:00:00,54.74,54.75,54.67,54.72,28709.0,41.6043,41.6119,41.5511,41.5891,28709.0
2018-10-17 14:30:00,54.72,54.85,54.67,54.83,23312.0,41.5891,41.6879,41.5511,41.6727,23312.0
2018-10-17 15:00:00,54.82,54.82,54.73,54.82,47220.0,41.6651,41.6651,41.5967,41.6651,47220.0
2018-10-17 15:30:00,54.82,54.88,54.65,54.8,97105.0,41.6651,41.7107,41.5359,41.6499,97105.0
2018-10-18 09:30:00,54.63,55.18,54.63,55.11,34685.0,41.5207,41.9387,41.5207,41.8855,34685.0
2018-10-18 10:00:00,55.12,55.48,55.11,55.32,22731.0,41.8931,42.1667,41.8855,42.0451,22731.0
2018-10-18 10:30:00,55.32,55.54,55.27,55.52,19245.0,42.0451,42.2123,42.0071,42.1971,19245.0
2018-10-18 11:00:00,55.57,55.64,55.37,55.53,30267.0,42.2351,42.2883,42.0831,42.2047,30267.0
2018-10-18 11:30:00,55.52,55.55,55.24,55.26,19738.0,42.1971,42.2199,41.9843,41.9995,19738.0
2018-10-18 12:00:00,55.24,55.29,55.12,55.25,11596.0,41.9843,42.0223,41.8931,41.9919,11596.0
2018-10-18 12:30:00,55.26,55.38,55.22,55.31,7770.0,41.9995,42.0907,41.9691,42.0375,7770.0
2018-10-18 13:00:00,55.29,55.3,55.07,55.07,13764.0,42.0223,42.0299,41.8551,41.8551,13764.0
2018-10-18 13:30:00,55.06,55.1,54.88,54.92,15510.0,41.8475,41.8779,41.7107,41.7411,15510.0
2018-10-18 14:00:00,54.95,55.1,54.91,55.06,12089.0,41.7639,41.8779,41.7335,41.8475,12089.0
2018-10-18 14:30:00,55.05,55.19,55.02,55.14,15081.0,41.8399,41.9463,41.8171,41.9083,15081.0
2018-10-18 15:00:00,55.14,55.16,55.01,55.14,26055.0,41.9083,41.9235,41.8095,41.9083,26055.0
2018-10-18 15:30:00,55.13,55.3,55.08,55.1,101286.0,41.9007,42.0299,41.8627,41.8779,101286.0
2018-10-19 09:30:00,55.18,55.82,55.18,55.7,23378.0,41.9387,42.4251,41.9387,42.3339,23378.0
2018-10-19 10:00:00,55.76,55.98,55.7,55.92,22995.0,42.3795,42.5467,42.3339,42.5011,22995.0
2018-10-19 10:30:00,55.94,55.97,55.74,55.97,16806.0,42.5163,42.5391,42.3643,42.5391,16806.0
2018-10-19 11:00:00,55.99,56.1,55.91,56.05,21219.0,42.5543,42.6379,42.4935,42.5999,21219.0
2018-10-19 11:30:00,56.05,56.19,55.96,56.09,22205.0,42.5999,42.7063,42.5315,42.6303,22205.0
2018-10-19 12:00:00,56.11,56.18,56.06,56.18,17413.0,42.6455,42.6987,42.6075,42.6987,17413.0
2018-10-19 12:30:00,56.17,56.22,56.05,56.15,19229.0,42.6911,42.7291,42.5999,42.6759,19229.0
2018-10-19 13:00:00,56.12,56.22,56.05,56.22,12096.0,42.6531,42.7291,42.5999,42.7291,12096.0
2018-10-19 13:30:00,56.2,56.2,55.94,56.04,13973.0,42.7139,42.7139,42.5163,42.5923,13973.0
2018-10-19 14:00:00,56.02,56.03,55.87,56.02,12729.0,42.5771,42.5847,42.4631,42.5771,12729.0
2018-10-19 14:30:00,56.03,56.15,55.99,56.04,17377.0,42.5847,42.6759,42.5543,42.5923,17377.0
2018-10-19 15:00:00,56.04,56.05,55.88,56.01,22988.0,42.5923,42.5999,42.4707,42.5695,22988.0
2018-10-19 15:30:00,56.02,56.07,55.94,55.95,57265.0,42.5771,42.6151,42.5163,42.5239,57265.0
2018-10-22 09:30:00,55.97,56.21,55.76,56.03,25128.0,42.5391,42.7215,42.3795,42.5847,25128.0
2018-10-22 10:00:00,55.99,55.99,55.79,55.81,26172.0,42.5543,42.5543,42.4023,42.4175,26172.0
2018-10-22 10:30:00,55.81,55.98,55.77,55.98,64058.0,42.4175,42.5467,42.3871,42.5467,64058.0
2018-10-22 11:00:00,55.98,56.08,55.94,55.95,72751.0,42.5467,42.6227,42.5163,42.5239,72751.0
2018-10-22 11:30:00,55.94,55.95,55.67,55.7,42213.0,42.5163,42.5239,42.3111,42.3339,42213.0
2018-10-22 12:00:00,55.72,55.76,55.44,55.45,30415.0,42.3491,42.3795,42.1363,42.1439,30415.0
2018-10-22 12:30:00,55.45,55.45,55.28,55.44,48420.0,42.1439,42.1439,42.0147,42.1363,48420.0
2018-10-22 13:00:00,55.45,55.5,55.32,55.33,50911.0,42.1439,42.1819,42.0451,42.0527,50911.0
2018-10-22 13:30:00,55.32,55.54,55.31,55.47,77795.0,42.0451,42.2123,42.0375,42.1591,77795.0
2018-10-22 14:00:00,55.47,55.57,55.47,55.5,92510.0,42.1591,42.2351,42.1591,42.1819,92510.0
2018-10-22 14:30:00,55.49,55.62,55.48,55.55,62344.0,42.1743,42.2731,42.1667,42.2199,62344.0
2018-10-22 15:00:00,55.54,55.65,55.38,55.43,55365.0,42.2123,42.2959,42.0907,42.1287,55365.0
2018-10-22 15:30:00,55.44,55.45,55.19,55.29,88626.0,42.1363,42.1439,41.9463,42.0223,88626.0
2018-10-23 09:30:00,55.11,55.34,54.83,55.01,139142.0,41.8855,42.0603,41.6727,41.8095,139142.0
2018-10-23 10:00:00,54.87,55.13,54.83,54.99,56083.0,41.7031,41.9007,41.6727,41.7943,56083.0
2018-10-23 10:30:00,54.98,55.18,54.85,55.12,60304.0,41.7867,41.9387,41.6879,41.8931,60304.0
2018-10-23 11:00:00,55.12,55.15,54.86,54.99,76716.0,41.8931,41.9159,41.6955,41.7943,76716.0
2018-10-23 11:30:00,54.99,54.99,54.87,54.95,47888.0,41.7943,41.7943,41.7031,41.7639,47888.0
2018-10-23 12:00:00,54.96,55.1,54.96,55.08,45880.0,41.7715,41.8779,41.7715,41.8627,45880.0
2018-10-23 12:30:00,55.08,55.12,54.98,55.11,67177.0,41.8627,41.8931,41.7867,41.8855,67177.0
2018-10-23 13:00:00,55.1,55.45,55.1,55.41,30041.0,41.8779,42.1439,41.8779,42.1135,30041.0
2018-10-23 13:30:00,55.43,55.45,55.28,55.34,34077.0,42.1287,42.1439,42.0147,42.0603,34077.0
2018-10-23 14:00:00,55.35,55.55,55.34,55.51,20199.0,42.0679,42.2199,42.0603,42.1895,20199.0
2018-10-23 14:30:00,55.54,55.66,55.5,55.52,19072.0,42.2123,42.3035,42.1819,42.1971,19072.0
2018-10-23 15:00:00,55.53,55.6,55.47,55.51,29273.0,42.2047,42.2579,42.1591,42.1895,29273.0
2018-10-23 15:30:00,55.52,55.53,55.23,55.31,100518.0,42.1971,42.2047,41.9767,42.0375,100518.0
2018-10-24 09:30:00,55.5,55.63,55.13,55.13,37978.0,42.1819,42.2807,41.9007,41.9007,37978.0
2018-10-24 10:00:00,55.13,55.6,55.13,55.56,44497.0,41.9007,42.2579,41.9007,42.2275,44497.0
2018-10-24 10:30:00,55.56,55.77,55.51,55.62,31900.0,42.2275,42.3871,42.1895,42.2731,31900.0
2018-10-24 11:00:00,55.6,55.83,55.45,55.76,24392.0,42.2579,42.4327,42.1439,42.3795,24392.0
2018-10-24 11:30:00,55.78,55.94,55.65,55.91,37495.0,42.3947,42.5163,42.2959,42.4935,37495.0
2018-10-24 12:00:00,55.93,56.11,55.82,56.09,23604.0,42.5087,42.6455,42.4251,42.6303,23604.0
2018-10-24 12:30:00,56.1,56.1,55.89,55.98,31202.0,42.6379,42.6379,42.4783,42.5467,31202.0
2018-10-24 13:00:00,55.97,55.97,55.65,55.68,31844.0,42.5391,42.5391,42.2959,42.3187,31844.0
2018-10-24 13:30:00,55.67,55.78,55.62,55.68,37097.0,42.3111,42.3947,42.2731,42.3187,37097.0
2018-10-24 14:00:00,55.69,55.82,55.59,55.78,23046.0,42.3263,42.4251,42.2503,42.3947,23046.0
2018-10-24 14:30:00,55.79,55.85,55.67,55.73,47445.0,42.4023,42.4479,42.3111,42.3567,47445.0
2018-10-24 15:00:00,55.72,55.74,55.53,55.55,54462.0,42.3491,42.3643,42.2047,42.2199,54462.0
2018-10-24 15:30:00,55.54,55.66,55.23,55.29,390980.0,42.2123,42.3035,41.9767,42.0223,390980.0
2018-10-25 09:30:00,55.33,55.33,54.67,54.87,81607.0,42.0527,42.0527,41.5511,41.7031,81607.0
2018-10-25 10:00:00,54.76,54.76,54.46,54.6,35886.0,41.6195,41.6195,41.3915,41.4979,35886.0
2018-10-25 10:30:00,54.6,54.68,54.31,54.31,28446.0,41.4979,41.5587,41.2775,41.2775,28446.0
2018-10-25 11:00:00,54.32,54.76,54.29,54.66,36841.0,41.2851,41.6195,41.2623,41.5435,36841.0
2018-10-25 11:30:00,54.68,54.69,54.39,54.43,45420.0,41.5587,41.5663,41.3383,41.3687,45420.0
2018-10-25 12:00:00,54.4,54.48,54.3,54.46,26933.0,41.3459,41.4067,41.2699,41.3915,26933.0
2018-10-25 12:30:00,54.48,54.59,54.45,54.5,24288.0,41.4067,41.4903,41.3839,41.4219,24288.0
2018-10-25 13:00:00,54.51,54.54,54.38,54.47,21679.0,41.4295,41.4523,41.3307,41.3991,21679.0
2018-10-25 13:30:00,54.47,54.48,54.28,54.3,29192.0,41.3991,41.4067,41.2547,41.2699,29192.0
2018-10-25 14:00:00,54.28,54.39,54.23,54.38,20094.0,41.2547,41.3383,41.2167,41.3307,20094.0
2018-10-25 14:30:00,54.39,54.56,54.35,54.49,56332.0,41.3383,41.4675,41.3079,41.4143,56332.0
2018-10-25 15:00:00,54.49,54.51,54.35,54.36,47126.0,41.4143,41.4295,41.3079,41.3155,47126.0
2018-10-25 15:30:00,54.37,54.41,54.21,54.32,111771.0,41.3231,41.3535,41.2015,41.2851,111771.0
2018-10-26 09:30:00,54.3,54.49,53.58,53.63,42773.0,41.2699,41.4143,40.7226,40.7606,42773.0
2018-10-26 10:00:00,53.72,53.84,53.46,53.78,38105.0,40.8291,40.9203,40.6314,40.8747,38105.0
2018-10-26 10:30:00,53.79,53.79,53.25,53.25,38994.0,40.8823,40.8823,40.4718,40.4718,38994.0
2018-10-26 11:00:00,53.25,53.46,53.15,53.34,37356.0,40.4718,40.6314,40.3958,40.5402,37356.0
2018-10-26 11:30:00,53.36,53.61,53.36,53.47,27905.0,40.5554,40.7454,40.5554,40.639,27905.0
2018-10-26 12:00:00,53.41,53.56,53.36,53.53,21001.0,40.5934,40.7074,40.5554,40.6846,21001.0
2018-10-26 12:30:00,53.52,53.64,53.49,53.5,18470.0,40.677,40.7682,40.6542,40.6618,18470.0
2018-10-26 13:00:00,53.52,53.74,53.51,53.55,16299.0,40.677,40.8443,40.6694,40.6998,16299.0
2018-10-26 13:30:00,53.53,53.61,53.47,53.6,16030.0,40.6846,40.7454,40.639,40.7378,16030.0
2018-10-26 14:00:00,53.59,53.63,53.32,53.37,18042.0,40.7302,40.7606,40.525,40.563,18042.0
2018-10-26 14:30:00,53.37,53.49,53.02,53.04,21066.0,40.563,40.6542,40.297,40.3122,21066.0
2018-10-26 15:00:00,53.03,53.2,52.89,53.16,32109.0,40.3046,40.4338,40.1982,40.4034,32109.0
2018-10-26 15:30:00,53.13,53.49,52.95,53.23,123940.0,40.3806,40.6542,40.2438,40.4566,123940.0
2018-10-29 09:30:00,53.31,53.85,53.29,53.85,34914.0,40.5174,40.9279,40.5022,40.9279,34914.0
2018-10-29 10:00:00,53.85,54.08,53.8,54.04,33838.0,40.9279,41.1027,40.8899,41.0723,33838.0
2018-10-29 10:30:00,54.03,54.06,53.74,53.85,25555.0,41.0647,41.0875,40.8443,40.9279,25555.0
2018-10-29 11:00:00,53.88,54.0,53.77,54.0,38004.0,40.9507,41.0419,40.8671,41.0419,38004.0
2018-10-29 11:30:00,54.05,54.15,53.92,53.92,44211.0,41.0799,41.1559,40.9811,40.9811,44211.0
2018-10-29 12:00:00,53.91,54.14,53.86,54.14,42163.0,40.9735,41.1483,40.9355,41.1483,42163.0
2018-10-29 12:30:00,54.11,54.11,53.94,53.98,29787.0,41.1255,41.1255,40.9963,41.0267,29787.0
2018-10-29 13:00:00,53.98,54.03,53.88,53.9,23866.0,41.0267,41.0647,40.9507,40.9659,23866.0
2018-10-29 13:30:00,53.93,54.04,53.79,53.8,21248.0,40.9887,41.0723,40.8823,40.8899,21248.0
2018-10-29 14:00:00,53.78,53.79,53.57,53.62,27336.0,40.8747,40.8823,40.715,40.753,27336.0
2018-10-29 14:30:00,53.61,53.74,53.51,53.59,24767.0,40.7454,40.8443,40.6694,40.7302,24767.0
2018-10-29 15:00:00,53.6,53.61,53.28,53.42,43865.0,40.7378,40.7454,40.4946,40.601,43865.0
2018-10-29 15:30:00,53.42,53.51,53.05,53.4,111027.0,40.601,40.6694,40.3198,40.5858,111027.0
2018-10-30 09:30:00,53.61,53.85,53.43,53.8,36363.0,40.7454,40.9279,40.6086,40.8899,36363.0
2018-10-30 10:00:00,53.8,53.96,53.58,53.71,30448.0,40.8899,41.0115,40.7226,40.8215,30448.0
2018-10-30 10:30:00,53.77,53.82,53.47,53.57,29647.0,40.8671,40.9051,40.639,40.715,29647.0
2018-10-30 11:00:00,53.56,53.7,53.54,53.66,24571.0,40.7074,40.8139,40.6922,40.7834,24571.0
2018-10-30 11:30:00,53.66,53.79,53.53,53.55,22480.0,40.7834,40.8823,40.6846,40.6998,22480.0
2018-10-30 12:00:00,53.57,53.58,53.24,53.28,27162.0,40.715,40.7226,40.4642,40.4946,27162.0
2018-10-30 12:30:00,53.28,53.41,53.14,53.31,36427.0,40.4946,40.5934,40.3882,40.5174,36427.0
2018-10-30 13:00:00,53.32,53.47,53.25,53.31,27463.0,40.525,40.639,40.4718,40.5174,27463.0
2018-10-30 13:30:00,53.28,53.47,53.25,53.44,22928.0,40.4946,40.639,40.4718,40.6162,22928.0
2018-10-30 14:00:00,53.44,53.45,53.21,53.28,32163.0,40.6162,40.6238,40.4414,40.4946,32163.0
2018-10-30 14:30:00,53.29,53.42,53.22,53.39,33452.0,40.5022,40.601,40.449,40.5782,33452.0
2018-10-30 15:00:00,53.4,53.6,53.32,53.55,41764.0,40.5858,40.7378,40.525,40.6998,41764.0
2018-10-30 15:30:00,53.56,53.61,53.41,53.53,120174.0,40.7074,40.7454,40.5934,40.6846,120174.0
2018-10-31 09:30:00,53.54,53.7,52.92,53.22,27001.0,40.6922,40.8139,40.221,40.449,27001.0
2018-10-31 10:00:00,53.19,53.24,52.92,53.0,29782.0,40.4262,40.4642,40.221,40.2818,29782.0
2018-10-31 10:30:00,52.97,52.98,52.79,52.86,35180.0,40.259,40.2666,40.1222,40.1754,35180.0
2018-10-31 11:00:00,52.83,53.0,52.76,52.82,35609.0,40.1526,40.2818,40.0994,40.145,35609.0
2018-10-31 11:30:00,52.81,53.1,52.81,53.04,30631.0,40.1374,40.3578,40.1374,40.3122,30631.0
2018-10-31 12:00:00,53.05,53.24,53.04,53.18,20749.0,40.3198,40.4642,40.3122,40.4186,20749.0
2018-10-31 12:30:00,53.17,53.47,53.09,53.45,47201.0,40.411,40.639,40.3502,40.6238,47201.0
2018-10-31 13:00:00,53.45,53.6,53.36,53.47,33943.0,40.6238,40.7378,40.5554,40.639,33943.0
2018-10-31 13:30:00,53.47,53.48,53.33,53.36,41803.0,40.639,40.6466,40.5326,40.5554,41803.0
2018-10-31 14:00:00,53.35,53.62,53.26,53.54,56052.0,40.5478,40.753,40.4794,40.6922,56052.0
2018-10-31 14:30:00,53.54,53.56,53.45,53.5,53358.0,40.6922,40.7074,40.6238,40.6618,53358.0
2018-10-31 15:00:00,53.49,53.55,53.25,53.27,76506.0,40.6542,40.6998,40.4718,40.487,76506.0
2018-10-31 15:30:00,53.27,53.37,52.99,53.07,243125.0,40.487,40.563,40.2742,40.335,243125.0
2018-11-01 09:30:00,53.15,53.34,52.91,53.18,36002.0,40.3958,40.5402,40.2134,40.4186,36002.0
2018-11-01 10:00:00,53.13,53.35,53.06,53.2,42670.0,40.3806,40.5478,40.3274,40.4338,42670.0
2018-11-01 10:30:00,53.19,53.37,53.16,53.37,38035.0,40.4262,40.563,40.4034,40.563,38035.0
2018-11-01 11:00:00,53.39,53.54,53.34,53.44,35602.0,40.5782,40.6922,40.5402,40.6162,35602.0
2018-11-01 11:30:00,53.41,53.46,53.17,53.43,30181.0,40.5934,40.6314,40.411,40.6086,30181.0
2018-11-01 12:00:00,53.41,53.44,53.26,53.37,38425.0,40.5934,40.6162,40.4794,40.563,38425.0
2018-11-01 12:30:00,53.41,53.51,53.39,53.43,25218.0,40.5934,40.6694,40.5782,40.6086,25218.0
2018-11-01 13:00:00,53.41,53.51,53.34,53.5,24060.0,40.5934,40.6694,40.5402,40.6618,24060.0
2018-11-01 13:30:00,53.48,53.52,53.4,53.45,21684.0,40.6466,40.677,40.5858,40.6238,21684.0
2018-11-01 14:00:00,53.45,53.46,53.36,53.36,24146.0,40.6238,40.6314,40.5554,40.5554,24146.0
2018-11-01 14:30:00,53.37,53.52,53.31,53.5,34542.0,40.563,40.677,40.5174,40.6618,34542.0
2018-11-01 15:00:00,53.49,53.57,53.34,53.42,40677.0,40.6542,40.715,40.5402,40.601,40677.0
2018-11-01 15:30:00,53.41,53.65,53.34,53.62,172805.0,40.5934,40.7758,40.5402,40.753,172805.0
2018-11-02 09:30:00,53.87,54.12,53.24,53.56,29362.0,40.9431,41.1331,40.4642,40.7074,29362.0
2018-11-02 10:00:00,53.57,53.75,53.42,53.71,19938.0,40.715,40.8519,40.601,40.8215,19938.0
2018-11-02 10:30:00,53.69,53.69,53.32,53.57,26097.0,40.8063,40.8063,40.525,40.715,26097.0
2018-11-02 11:00:00,53.56,53.79,53.54,53.65,30551.0,40.7074,40.8823,40.6922,40.7758,30551.0
2018-11-02 11:30:00,53.66,53.68,53.45,53.48,21069.0,40.7834,40.7986,40.6238,40.6466,21069.0
2018-11-02 12:00:00,53.48,53.55,53.37,53.44,30099.0,40.6466,40.6998,40.563,40.6162,30099.0
2018-11-02 12:30:00,53.47,53.53,53.33,53.34,14899.0,40.639,40.6846,40.5326,40.5402,14899.0
2018-11-02 13:00:00,53.33,53.47,53.29,53.43,13354.0,40.5326,40.639,40.5022,40.6086,13354.0
2018-11-02 13:30:00,53.44,53.6,53.43,53.6,15344.0,40.6162,40.7378,40.6086,40.7378,15344.0
2018-11-02 14:00:00,53.59,53.74,53.41,53.73,19037.0,40.7302,40.8443,40.5934,40.8367,19037.0
2018-11-02 14:30:00,53.7,53.74,53.59,53.66,21037.0,40.8139,40.8443,40.7302,40.7834,21037.0
2018-11-02 15:00:00,53.68,53.84,53.61,53.8,57950.0,40.7986,40.9203,40.7454,40.8899,57950.0
2018-11-02 15:30:00,53.8,53.86,53.7,53.84,146943.0,40.8899,40.9355,40.8139,40.9203,146943.0
2018-11-05 09:30:00,54.01,54.67,53.88,54.47,30062.0,41.0495,41.5511,40.9507,41.3991,30062.0
2018-11-05 10:00:00,54.44,54.44,54.3,54.41,19113.0,41.3763,41.3763,41.2699,41.3535,19113.0
2018-11-05 10:30:00,54.41,54.61,54.41,54.45,31798.0,41.3535,41.5055,41.3535,41.3839,31798.0
2018-11-05 11:00:00,54.46,54.7,54.38,54.59,153898.0,41.3915,41.5739,41.3307,41.4903,153898.0
2018-11-05 11:30:00,54.61,54.67,54.47,54.55,57042.0,41.5055,41.5511,41.3991,41.4599,57042.0
2018-11-05 12:00:00,54.55,54.67,54.52,54.56,74587.0,41.4599,41.5511,41.4371,41.4675,74587.0
2018-11-05 12:30:00,54.56,54.6,54.42,54.56,19390.0,41.4675,41.4979,41.3611,41.4675,19390.0
2018-11-05 13:00:00,54.56,54.61,54.45,54.49,14044.0,41.4675,41.5055,41.3839,41.4143,14044.0
2018-11-05 13:30:00,54.5,54.6,54.32,54.55,35246.0,41.4219,41.4979,41.2851,41.4599,35246.0
2018-11-05 14:00:00,54.57,54.63,54.49,54.6,40150.0,41.4751,41.5207,41.4143,41.4979,40150.0
2018-11-05 14:30:00,54.6,54.65,54.54,54.6,93445.0,41.4979,41.5359,41.4523,41.4979,93445.0
2018-11-05 15:00:00,54.6,54.64,54.49,54.55,49211.0,41.4979,41.5283,41.4143,41.4599,49211.0
2018-11-05 15:30:00,54.56,54.59,54.39,54.51,92910.0,41.4675,41.4903,41.3383,41.4295,92910.0
2018-11-06 09:30:00,54.49,54.79,54.47,54.7,58908.0,41.4143,41.6423,41.3991,41.5739,58908.0
2018-11-06 10:00:00,54.72,54.89,54.67,54.7,36792.0,41.5891,41.7183,41.5511,41.5739,36792.0
2018-11-06 10:30:00,54.72,54.81,54.61,54.68,23299.0,41.5891,41.6575,41.5055,41.5587,23299.0
2018-11-06 11:00:00,54.7,54.8,54.6,54.71,31309.0,41.5739,41.6499,41.4979,41.5815,31309.0
2018-11-06 11:30:00,54.72,54.8,54.65,54.69,35887.0,41.5891,41.6499,41.5359,41.5663,35887.0
2018-11-06 12:00:00,54.67,54.86,54.67,54.85,37243.0,41.5511,41.6955,41.5511,41.6879,37243.0
2018-11-06 12:30:00,54.85,54.91,54.83,54.87,66434.0,41.6879,41.7335,41.6727,41.7031,66434.0
2018-11-06 13:00:00,54.87,54.96,54.8,54.9,44087.0,41.7031,41.7715,41.6499,41.7259,44087.0
2018-11-06 13:30:00,54.9,54.99,54.87,54.95,42928.0,41.7259,41.7943,41.7031,41.7639,42928.0
2018-11-06 14:00:00,54.95,55.03,54.9,54.9,33279.0,41.7639,41.8247,41.7259,41.7259,33279.0
2018-11-06 14:30:00,54.88,55.0,54.86,55.0,47769.0,41.7107,41.8019,41.6955,41.8019,47769.0
2018-11-06 15:00:00,55.0,55.06,54.94,54.95,116288.0,41.8019,41.8475,41.7563,41.7639,116288.0
2018-11-06 15:30:00,54.95,55.16,54.94,55.09,371332.0,41.7639,41.9235,41.7563,41.8703,371332.0
2018-11-07 09:30:00,55.36,55.72,55.1,55.46,33348.0,42.0755,42.3491,41.8779,42.1515,33348.0
2018-11-07 10:00:00,55.5,55.51,55.09,55.27,29792.0,42.1819,42.1895,41.8703,42.0071,29792.0
2018-11-07 10:30:00,55.29,55.54,55.23,55.44,48499.0,42.0223,42.2123,41.9767,42.1363,48499.0
2018-11-07 11:00:00,55.42,55.57,55.37,55.47,22982.0,42.1211,42.2351,42.0831,42.1591,22982.0
2018-11-07 11:30:00,55.5,55.7,55.42,55.66,72044.0,42.1819,42.3339,42.1211,42.3035,72044.0
2018-11-07 12:00:00,55.67,55.7,55.47,55.49,29971.0,42.3111,42.3339,42.1591,42.1743,29971.0
2018-11-07 12:30:00,55.46,55.56,55.38,55.5,26058.0,42.1515,42.2275,42.0907,42.1819,26058.0
2018-11-07 13:00:00,55.48,55.57,55.42,55.5,29727.0,42.1667,42.2351,42.1211,42.1819,29727.0
2018-11-07 13:30:00,55.5,55.51,55.34,55.48,26955.0,42.1819,42.1895,42.0603,42.1667,26955.0
2018-11-07 14:00:00,55.46,55.59,55.44,55.48,16473.0,42.1515,42.2503,42.1363,42.1667,16473.0
2018-11-07 14:30:00,55.48,55.56,55.46,55.53,31436.0,42.1667,42.2275,42.1515,42.2047,31436.0
2018-11-07 15:00:00,55.52,55.66,55.46,55.6,91307.0,42.1971,42.3035,42.1515,42.2579,91307.0
2018-11-07 15:30:00,55.61,55.68,55.54,55.62,209990.0,42.2655,42.3187,42.2123,42.2731,209990.0
2018-11-08 09:30:00,55.69,55.74,55.4,55.61,21282.0,42.3263,42.3643,42.1059,42.2655,21282.0
2018-11-08 10:00:00,55.6,55.6,55.2,55.2,14376.0,42.2579,42.2579,41.9539,41.9539,14376.0
2018-11-08 10:30:00,55.15,55.42,55.05,55.4,24628.0,41.9159,42.1211,41.8399,42.1059,24628.0
2018-11-08 11:00:00,55.39,55.39,55.14,55.15,40290.0,42.0983,42.0983,41.9083,41.9159,40290.0
2018-11-08 11:30:00,55.17,55.18,55.01,55.06,52945.0,41.9311,41.9387,41.8095,41.8475,52945.0
2018-11-08 12:00:00,55.07,55.18,55.04,55.06,28539.0,41.8551,41.9387,41.8323,41.8475,28539.0
2018-11-08 12:30:00,55.08,55.18,55.03,55.17,26344.0,41.8627,41.9387,41.8247,41.9311,26344.0
2018-11-08 13:00:00,55.21,55.21,55.08,55.12,20785.0,41.9615,41.9615,41.8627,41.8931,20785.0
2018-11-08 13:30:00,55.13,55.14,55.05,55.1,15818.0,41.9007,41.9083,41.8399,41.8779,15818.0
2018-11-08 14:00:00,55.1,55.27,55.1,55.1,21459.0,41.8779,42.0071,41.8779,41.8779,21459.0
2018-11-08 14:30:00,55.08,55.28,55.07,55.23,19676.0,41.8627,42.0147,41.8551,41.9767,19676.0
2018-11-08 15:00:00,55.24,55.33,55.19,55.24,70254.0,41.9843,42.0527,41.9463,41.9843,70254.0
2018-11-08 15:30:00,55.23,55.37,55.16,55.35,161706.0,41.9767,42.0831,41.9235,42.0679,161706.0
2018-11-09 09:30:00,54.96,55.48,54.87,55.46,34981.0,41.7715,42.1667,41.7031,42.1515,34981.0
2018-11-09 10:00:00,55.4,55.84,55.39,55.78,30239.0,42.1059,42.4403,42.0983,42.3947,30239.0
2018-11-09 10:30:00,55.83,55.9,55.48,55.56,24188.0,42.4327,42.4859,42.1667,42.2275,24188.0
2018-11-09 11:00:00,55.6,55.94,55.59,55.82,23487.0,42.2579,42.5163,42.2503,42.4251,23487.0
2018-11-09 11:30:00,55.85,55.98,55.69,55.71,14317.0,42.4479,42.5467,42.3263,42.3415,14317.0
2018-11-09 12:00:00,55.73,55.78,55.57,55.57,21833.0,42.3567,42.3947,42.2351,42.2351,21833.0
2018-11-09 12:30:00,55.57,55.69,55.57,55.62,16926.0,42.2351,42.3263,42.2351,42.2731,16926.0
2018-11-09 13:00:00,55.62,55.7,55.6,55.66,22489.0,42.2731,42.3339,42.2579,42.3035,22489.0
2018-11-09 13:30:00,55.65,55.65,55.43,55.43,17260.0,42.2959,42.2959,42.1287,42.1287,17260.0
2018-11-09 14:00:00,55.44,55.54,55.43,55.47,12923.0,42.1363,42.2123,42.1287,42.1591,12923.0
2018-11-09 14:30:00,55.49,55.76,55.49,55.74,16083.0,42.1743,42.3795,42.1743,42.3643,16083.0
2018-11-09 15:00:00,55.75,55.99,55.7,55.97,33545.0,42.3719,42.5543,42.3339,42.5391,33545.0
2018-11-09 15:30:00,55.99,56.14,55.96,56.02,112983.0,42.5543,42.6683,42.5315,42.5771,112983.0
2018-11-12 09:30:00,55.98,56.87,55.66,56.72,38901.0,42.5467,43.2232,42.3035,43.1092,38901.0
2018-11-12 10:00:00,56.72,56.88,56.63,56.84,28800.0,43.1092,43.2308,43.0408,43.2004,28800.0
2018-11-12 10:30:00,56.84,57.07,56.72,56.95,52080.0,43.2004,43.3752,43.1092,43.284,52080.0
2018-11-12 11:00:00,56.97,57.04,56.87,56.95,49830.0,43.2992,43.3524,43.2232,43.284,49830.0
2018-11-12 11:30:00,56.95,56.99,56.79,56.93,38407.0,43.284,43.3144,43.1624,43.2688,38407.0
2018-11-12 12:00:00,56.92,57.09,56.81,57.07,35509.0,43.2612,43.3904,43.1776,43.3752,35509.0
2018-11-12 12:30:00,57.07,57.18,56.93,56.94,30120.0,43.3752,43.4588,43.2688,43.2764,30120.0
2018-11-12 13:00:00,56.91,56.99,56.87,56.97,20788.0,43.2536,43.3144,43.2232,43.2992,20788.0
2018-11-12 13:30:00,56.96,57.1,56.83,56.93,28020.0,43.2916,43.398,43.1928,43.2688,28020.0
2018-11-12 14:00:00,56.94,57.01,56.85,56.91,20135.0,43.2764,43.3296,43.208,43.2536,20135.0
2018-11-12 14:30:00,56.88,56.92,56.75,56.82,90904.0,43.2308,43.2612,43.132,43.1852,90904.0
2018-11-12 15:00:00,56.83,56.85,56.68,56.74,42221.0,43.1928,43.208,43.0788,43.1244,42221.0
2018-11-12 15:30:00,56.74,56.74,56.34,56.51,157064.0,43.1244,43.1244,42.8203,42.9495,157064.0
2018-11-13 09:30:00,57.09,58.13,56.47,58.03,63887.0,43.3904,44.1808,42.9191,44.1048,63887.0
2018-11-13 10:00:00,58.03,58.05,57.22,57.54,50588.0,44.1048,44.12,43.4892,43.7324,50588.0
2018-11-13 10:30:00,57.54,57.57,57.26,57.34,91280.0,43.7324,43.7552,43.5196,43.5804,91280.0
2018-11-13 11:00:00,57.28,57.6,57.22,57.38,44304.0,43.5348,43.778,43.4892,43.6108,44304.0
2018-11-13 11:30:00,57.42,57.96,57.42,57.71,54297.0,43.6412,44.0516,43.6412,43.8616,54297.0
2018-11-13 12:00:00,57.74,57.89,57.67,57.86,65227.0,43.8844,43.9984,43.8312,43.9756,65227.0
2018-11-13 12:30:00,57.89,57.97,57.6,57.6,37913.0,43.9984,44.0592,43.778,43.778,37913.0
2018-11-13 13:00:00,57.58,57.78,57.31,57.31,33422.0,43.7628,43.9148,43.5576,43.5576,33422.0
2018-11-13 13:30:00,57.34,57.74,57.34,57.65,27447.0,43.5804,43.8844,43.5804,43.816,27447.0
2018-11-13 14:00:00,57.64,57.75,57.5,57.59,35563.0,43.8084,43.892,43.702,43.7704,35563.0
2018-11-13 14:30:00,57.61,57.78,57.55,57.77,42753.0,43.7856,43.9148,43.74,43.9072,42753.0
2018-11-13 15:00:00,57.75,57.93,57.69,57.69,72265.0,43.892,44.0288,43.8464,43.8464,72265.0
2018-11-13 15:30:00,57.69,58.07,57.53,57.94,212469.0,43.8464,44.1352,43.7248,44.0364,212469.0
2018-11-14 09:30:00,58.0,58.0,57.21,57.37,51885.0,44.082,44.082,43.4816,43.6032,51885.0
2018-11-14 10:00:00,57.38,57.53,57.09,57.09,36595.0,43.6108,43.7248,43.3904,43.3904,36595.0
2018-11-14 10:30:00,57.09,57.12,56.88,57.01,40038.0,43.3904,43.4132,43.2308,43.3296,40038.0
2018-11-14 11:00:00,57.0,57.02,56.73,56.94,44127.0,43.322,43.3372,43.1168,43.2764,44127.0
2018-11-14 11:30:00,56.92,56.93,56.78,56.86,39051.0,43.2612,43.2688,43.1548,43.2156,39051.0
2018-11-14 12:00:00,56.86,57.14,56.86,57.14,33356.0,43.2156,43.4284,43.2156,43.4284,33356.0
2018-11-14 12:30:00,57.11,57.17,57.03,57.06,41976.0,43.4056,43.4512,43.3448,43.3676,41976.0
2018-11-14 13:00:00,57.04,57.06,56.72,56.83,44841.0,43.3524,43.3676,43.1092,43.1928,44841.0
2018-11-14 13:30:00,56.83,56.94,56.71,56.73,36638.0,43.1928,43.2764,43.1016,43.1168,36638.0
2018-11-14 14:00:00,56.72,57.07,56.6,57.06,52311.0,43.1092,43.3752,43.018,43.3676,52311.0
2018-11-14 14:30:00,57.05,57.3,57.03,57.3,53682.0,43.36,43.55,43.3448,43.55,53682.0
2018-11-14 15:00:00,57.3,57.43,57.22,57.29,61460.0,43.55,43.6488,43.4892,43.5424,61460.0
2018-11-14 15:30:00,57.28,57.29,56.83,56.92,142216.0,43.5348,43.5424,43.1928,43.2612,142216.0
2018-11-15 09:30:00,56.78,56.78,56.17,56.4,22461.0,43.1548,43.1548,42.6911,42.8659,22461.0
2018-11-15 10:00:00,56.38,56.67,56.38,56.5,32259.0,42.8507,43.0712,42.8507,42.9419,32259.0
2018-11-15 10:30:00,56.5,56.7,56.33,56.66,22827.0,42.9419,43.094,42.8127,43.0636,22827.0
2018-11-15 11:00:00,56.63,56.78,56.5,56.58,101782.0,43.0408,43.1548,42.9419,43.0027,101782.0
2018-11-15 11:30:00,56.59,56.7,56.43,56.5,80819.0,43.0103,43.094,42.8887,42.9419,80819.0
2018-11-15 12:00:00,56.5,56.69,56.47,56.67,45381.0,42.9419,43.0864,42.9191,43.0712,45381.0
2018-11-15 12:30:00,56.68,56.68,56.39,56.44,35733.0,43.0788,43.0788,42.8583,42.8963,35733.0
2018-11-15 13:00:00,56.45,56.66,56.41,56.6,37904.0,42.9039,43.0636,42.8735,43.018,37904.0
2018-11-15 13:30:00,56.63,56.97,56.62,56.87,110098.0,43.0408,43.2992,43.0332,43.2232,110098.0
2018-11-15 14:00:00,56.89,56.9,56.77,56.8,45282.0,43.2384,43.246,43.1472,43.17,45282.0
2018-11-15 14:30:00,56.81,56.91,56.77,56.84,40411.0,43.1776,43.2536,43.1472,43.2004,40411.0
2018-11-15 15:00:00,56.84,56.89,56.69,56.8,51892.0,43.2004,43.2384,43.0864,43.17,51892.0
2018-11-15 15:30:00,56.8,57.01,56.79,57.0,145603.0,43.17,43.3296,43.1624,43.322,145603.0
2018-11-16 09:30:00,57.0,57.07,56.85,56.97,66848.0,43.322,43.3752,43.208,43.2992,66848.0
2018-11-16 10:00:00,56.94,57.06,56.81,56.87,20334.0,43.2764,43.3676,43.1776,43.2232,20334.0
2018-11-16 10:30:00,56.9,57.12,56.9,56.98,52447.0,43.246,43.4132,43.246,43.3068,52447.0
2018-11-16 11:00:00,57.0,57.11,56.84,56.85,21824.0,43.322,43.4056,43.2004,43.208,21824.0
2018-11-16 11:30:00,56.86,56.96,56.79,56.9,34782.0,43.2156,43.2916,43.1624,43.246,34782.0
2018-11-16 12:00:00,56.9,57.04,56.89,56.9,37476.0,43.246,43.3524,43.2384,43.246,37476.0
2018-11-16 12:30:00,56.88,57.14,56.83,57.07,56419.0,43.2308,43.4284,43.1928,43.3752,56419.0
2018-11-16 13:00:00,57.08,57.1,56.82,56.82,54556.0,43.3828,43.398,43.1852,43.1852,54556.0
2018-11-16 13:30:00,56.81,56.87,56.74,56.86,15018.0,43.1776,43.2232,43.1244,43.2156,15018.0
2018-11-16 14:00:00,56.88,56.95,56.82,56.94,19413.0,43.2308,43.284,43.1852,43.2764,19413.0
2018-11-16 14:30:00,56.93,56.94,56.84,56.85,12894.0,43.2688,43.2764,43.2004,43.208,12894.0
2018-11-16 15:00:00,56.85,56.99,56.82,56.94,54420.0,43.208,43.3144,43.1852,43.2764,54420.0
2018-11-16 15:30:00,56.92,57.0,56.82,56.92,172491.0,43.2612,43.322,43.1852,43.2612,172491.0
2018-11-19 09:30:00,56.99,57.4,56.99,57.13,56902.0,43.3144,43.626,43.3144,43.4208,56902.0
2018-11-19 10:00:00,57.11,57.27,57.08,57.11,25910.0,43.4056,43.5272,43.3828,43.4056,25910.0
2018-11-19 10:30:00,57.18,57.2,56.96,57.2,22626.0,43.4588,43.474,43.2916,43.474,22626.0
2018-11-19 11:00:00,57.21,57.33,57.17,57.31,50654.0,43.4816,43.5728,43.4512,43.5576,50654.0
2018-11-19 11:30:00,57.32,57.34,57.16,57.24,40637.0,43.5652,43.5804,43.4436,43.5044,40637.0
2018-11-19 12:00:00,57.22,57.22,57.04,57.19,31554.0,43.4892,43.4892,43.3524,43.4664,31554.0
2018-11-19 12:30:00,57.19,57.33,57.08,57.32,59857.0,43.4664,43.5728,43.3828,43.5652,59857.0
2018-11-19 13:00:00,57.32,57.41,57.25,57.34,54873.0,43.5652,43.6336,43.512,43.5804,54873.0
2018-11-19 13:30:00,57.37,57.46,57.31,57.31,18345.0,43.6032,43.6716,43.5576,43.5576,18345.0
2018-11-19 14:00:00,57.3,57.3,57.12,57.25,28606.0,43.55,43.55,43.4132,43.512,28606.0
2018-11-19 14:30:00,57.24,57.45,57.22,57.38,62073.0,43.5044,43.664,43.4892,43.6108,62073.0
2018-11-19 15:00:00,57.39,57.45,57.27,57.29,110292.0,43.6184,43.664,43.5272,43.5424,110292.0
2018-11-19 15:30:00,57.3,57.35,57.14,57.23,98128.0,43.55,43.588,43.4284,43.4968,98128.0
2018-11-20 09:30:00,57.16,57.47,57.03,57.1,24464.0,43.4436,43.6792,43.3448,43.398,24464.0
2018-11-20 10:00:00,57.07,57.07,56.71,56.74,53701.0,43.3752,43.3752,43.1016,43.1244,53701.0
2018-11-20 10:30:00,56.75,56.78,56.39,56.39,42580.0,43.132,43.1548,42.8583,42.8583,42580.0
2018-11-20 11:00:00,56.35,56.77,56.27,56.73,45732.0,42.8279,43.1472,42.7671,43.1168,45732.0
2018-11-20 11:30:00,56.72,57.07,56.7,56.94,48493.0,43.1092,43.3752,43.094,43.2764,48493.0
2018-11-20 12:00:00,56.97,56.97,56.62,56.68,38964.0,43.2992,43.2992,43.0332,43.0788,38964.0
2018-11-20 12:30:00,56.71,56.73,56.52,56.54,20303.0,43.1016,43.1168,42.9571,42.9723,20303.0
2018-11-20 13:00:00,56.52,56.6,56.41,56.41,17161.0,42.9571,43.018,42.8735,42.8735,17161.0
2018-11-20 13:30:00,56.39,56.49,56.33,56.47,24743.0,42.8583,42.9343,42.8127,42.9191,24743.0
2018-11-20 14:00:00,56.49,56.59,56.44,56.49,30836.0,42.9343,43.0103,42.8963,42.9343,30836.0
2018-11-20 14:30:00,56.5,56.56,56.39,56.44,29695.0,42.9419,42.9875,42.8583,42.8963,29695.0
2018-11-20 15:00:00,56.45,56.66,56.33,56.63,40641.0,42.9039,43.0636,42.8127,43.0408,40641.0
2018-11-20 15:30:00,56.63,56.66,56.39,56.49,87015.0,43.0408,43.0636,42.8583,42.9343,87015.0
2018-11-21 09:30:00,56.46,56.82,56.18,56.58,34152.0,42.9115,43.1852,42.6987,43.0027,34152.0
2018-11-21 10:00:00,56.6,56.82,56.58,56.7,22007.0,43.018,43.1852,43.0027,43.094,22007.0
2018-11-21 10:30:00,56.69,56.85,56.61,56.68,42458.0,43.0864,43.208,43.0256,43.0788,42458.0
2018-11-21 11:00:00,56.69,56.85,56.59,56.82,54077.0,43.0864,43.208,43.0103,43.1852,54077.0
2018-11-21 11:30:00,56.86,56.91,56.72,56.8,66932.0,43.2156,43.2536,43.1092,43.17,66932.0
2018-11-21 12:00:00,56.79,56.84,56.74,56.79,45464.0,43.1624,43.2004,43.1244,43.1624,45464.0
2018-11-21 12:30:00,56.79,56.81,56.71,56.81,39573.0,43.1624,43.1776,43.1016,43.1776,39573.0
2018-11-21 13:00:00,56.81,56.86,56.73,56.78,22137.0,43.1776,43.2156,43.1168,43.1548,22137.0
2018-11-21 13:30:00,56.78,56.8,56.69,56.72,21667.0,43.1548,43.17,43.0864,43.1092,21667.0
2018-11-21 14:00:00,56.72,56.75,56.62,56.7,36168.0,43.1092,43.132,43.0332,43.094,36168.0
2018-11-21 14:30:00,56.68,56.77,56.65,56.75,31227.0,43.0788,43.1472,43.056,43.132,31227.0
2018-11-21 15:00:00,56.76,56.82,56.68,56.78,75092.0,43.1396,43.1852,43.0788,43.1548,75092.0
2018-11-21 15:30:00,56.77,56.78,56.68,56.72,115710.0,43.1472,43.1548,43.0788,43.1092,115710.0
2018-11-23 09:30:00,56.67,56.67,56.22,56.33,19272.0,43.0712,43.0712,42.7291,42.8127,19272.0
2018-11-23 10:00:00,56.34,56.58,56.31,56.53,34362.0,42.8203,43.0027,42.7975,42.9647,34362.0
2018-11-23 10:30:00,56.52,56.66,56.5,56.6,24201.0,42.9571,43.0636,42.9419,43.018,24201.0
2018-11-23 11:00:00,56.58,56.72,56.49,56.69,26703.0,43.0027,43.1092,42.9343,43.0864,26703.0
2018-11-23 11:30:00,56.68,56.72,56.5,56.51,28927.0,43.0788,43.1092,42.9419,42.9495,28927.0
2018-11-23 12:00:00,56.52,56.64,56.47,56.62,31714.0,42.9571,43.0484,42.9191,43.0332,31714.0
2018-11-23 12:30:00,56.62,56.66,56.41,56.41,76673.0,43.0332,43.0636,42.8735,42.8735,76673.0
2018-11-26 09:30:00,56.47,56.88,56.47,56.83,16206.0,42.9191,43.2308,42.9191,43.1928,16206.0
2018-11-26 10:00:00,56.8,56.84,56.61,56.7,22225.0,43.17,43.2004,43.0256,43.094,22225.0
2018-11-26 10:30:00,56.74,56.76,56.58,56.66,22697.0,43.1244,43.1396,43.0027,43.0636,22697.0
2018-11-26 11:00:00,56.67,56.78,56.63,56.71,19661.0,43.0712,43.1548,43.0408,43.1016,19661.0
2018-11-26 11:30:00,56.7,56.7,56.55,56.65,20817.0,43.094,43.094,42.9799,43.056,20817.0
2018-11-26 12:00:00,56.65,56.78,56.64,56.78,15866.0,43.056,43.1548,43.0484,43.1548,15866.0
2018-11-26 12:30:00,56.79,56.8,56.67,56.76,10539.0,43.1624,43.17,43.0712,43.1396,10539.0
2018-11-26 13:00:00,56.74,56.89,56.72,56.79,10717.0,43.1244,43.2384,43.1092,43.1624,10717.0
2018-11-26 13:30:00,56.79,56.81,56.73,56.77,13548.0,43.1624,43.1776,43.1168,43.1472,13548.0
2018-11-26 14:00:00,56.77,56.86,56.75,56.8,18299.0,43.1472,43.2156,43.132,43.17,18299.0
2018-11-26 14:30:00,56.8,57.01,56.77,56.98,51232.0,43.17,43.3296,43.1472,43.3068,51232.0
2018-11-26 15:00:00,56.98,57.0,56.9,56.92,22523.0,43.3068,43.322,43.246,43.2612,22523.0
2018-11-26 15:30:00,56.93,57.0,56.85,56.85,105008.0,43.2688,43.322,43.208,43.208,105008.0
2018-11-27 09:30:00,56.68,56.94,56.62,56.77,25955.0,43.0788,43.2764,43.0332,43.1472,25955.0
2018-11-27 10:00:00,56.77,56.79,56.61,56.73,29826.0,43.1472,43.1624,43.0256,43.1168,29826.0
2018-11-27 10:30:00,56.73,56.81,56.66,56.7,23834.0,43.1168,43.1776,43.0636,43.094,23834.0
2018-11-27 11:00:00,56.68,56.74,56.61,56.66,33263.0,43.0788,43.1244,43.0256,43.0636,33263.0
2018-11-27 11:30:00,56.66,56.72,56.63,56.66,32854.0,43.0636,43.1092,43.0408,43.0636,32854.0
2018-11-27 12:00:00,56.65,56.69,56.6,56.65,271939.0,43.056,43.0864,43.018,43.056,271939.0
2018-11-27 12:30:00,56.63,56.8,56.6,56.78,134611.0,43.0408,43.17,43.018,43.1548,134611.0
2018-11-27 13:00:00,56.78,56.9,56.73,56.78,34306.0,43.1548,43.246,43.1168,43.1548,34306.0
2018-11-27 13:30:00,56.78,56.79,56.67,56.76,40920.0,43.1548,43.1624,43.0712,43.1396,40920.0
2018-11-27 14:00:00,56.76,56.82,56.67,56.8,64131.0,43.1396,43.1852,43.0712,43.17,64131.0
2018-11-27 14:30:00,56.81,56.99,56.81,56.97,55221.0,43.1776,43.3144,43.1776,43.2992,55221.0
2018-11-27 15:00:00,56.97,57.02,56.85,56.98,65253.0,43.2992,43.3372,43.208,43.3068,65253.0
2018-11-27 15:30:00,56.98,56.99,56.88,56.94,108168.0,43.3068,43.3144,43.2308,43.2764,108168.0
2018-11-28 09:30:00,57.0,57.05,56.67,56.92,95081.0,43.322,43.36,43.0712,43.2612,95081.0
2018-11-28 10:00:00,56.92,57.03,56.83,57.03,51478.0,43.2612,43.3448,43.1928,43.3448,51478.0
2018-11-28 10:30:00,57.04,57.14,56.92,57.03,49702.0,43.3524,43.4284,43.2612,43.3448,49702.0
2018-11-28 11:00:00,57.03,57.21,57.0,57.13,110326.0,43.3448,43.4816,43.322,43.4208,110326.0
2018-11-28 11:30:00,57.14,57.14,56.95,57.11,39037.0,43.4284,43.4284,43.284,43.4056,39037.0
2018-11-28 12:00:00,57.12,57.56,57.07,57.38,168570.0,43.4132,43.7476,43.3752,43.6108,168570.0
2018-11-28 12:30:00,57.38,57.44,57.25,57.41,26619.0,43.6108,43.6564,43.512,43.6336,26619.0
2018-11-28 13:00:00,57.38,57.46,57.33,57.34,23325.0,43.6108,43.6716,43.5728,43.5804,23325.0
2018-11-28 13:30:00,57.34,57.39,57.28,57.3,21503.0,43.5804,43.6184,43.5348,43.55,21503.0
2018-11-28 14:00:00,57.29,57.31,57.11,57.18,52251.0,43.5424,43.5576,43.4056,43.4588,52251.0
2018-11-28 14:30:00,57.18,57.19,57.04,57.04,32526.0,43.4588,43.4664,43.3524,43.3524,32526.0
2018-11-28 15:00:00,57.04,57.04,56.93,57.01,58182.0,43.3524,43.3524,43.2688,43.3296,58182.0
2018-11-28 15:30:00,57.01,57.03,56.98,57.03,219102.0,43.3296,43.3448,43.3068,43.3448,219102.0
2018-11-29 09:30:00,56.88,56.95,56.63,56.64,128767.0,43.2308,43.284,43.0408,43.0484,128767.0
2018-11-29 10:00:00,56.62,56.79,56.3,56.63,36759.0,43.0332,43.1624,42.7899,43.0408,36759.0
2018-11-29 10:30:00,56.66,56.75,56.43,56.47,40576.0,43.0636,43.132,42.8887,42.9191,40576.0
2018-11-29 11:00:00,56.51,56.58,56.4,56.5,41165.0,42.9495,43.0027,42.8659,42.9419,41165.0
2018-11-29 11:30:00,56.5,56.52,56.35,56.5,32133.0,42.9419,42.9571,42.8279,42.9419,32133.0
2018-11-29 12:00:00,56.51,56.62,56.5,56.6,26791.0,42.9495,43.0332,42.9419,43.018,26791.0
2018-11-29 12:30:00,56.6,56.73,56.56,56.73,65099.0,43.018,43.1168,42.9875,43.1168,65099.0
2018-11-29 13:00:00,56.73,56.74,56.57,56.59,23595.0,43.1168,43.1244,42.9951,43.0103,23595.0
2018-11-29 13:30:00,56.6,56.63,56.55,56.63,15497.0,43.018,43.0408,42.9799,43.0408,15497.0
2018-11-29 14:00:00,56.62,56.86,56.62,56.84,18014.0,43.0332,43.2156,43.0332,43.2004,18014.0
2018-11-29 14:30:00,56.83,56.87,56.77,56.84,32630.0,43.1928,43.2232,43.1472,43.2004,32630.0
2018-11-29 15:00:00,56.83,56.83,56.7,56.77,57909.0,43.1928,43.1928,43.094,43.1472,57909.0
2018-11-29 15:30:00,56.76,56.82,56.68,56.77,142490.0,43.1396,43.1852,43.0788,43.1472,142490.0
2018-11-30 09:30:00,56.65,57.01,56.65,57.01,84860.0,43.056,43.3296,43.056,43.3296,84860.0
2018-11-30 10:00:00,57.03,57.08,56.82,56.85,59447.0,43.3448,43.3828,43.1852,43.208,59447.0
2018-11-30 10:30:00,56.86,56.97,56.84,56.95,44822.0,43.2156,43.2992,43.2004,43.284,44822.0
2018-11-30 11:00:00,56.94,56.99,56.88,56.97,65594.0,43.2764,43.3144,43.2308,43.2992,65594.0
2018-11-30 11:30:00,56.96,57.13,56.95,57.05,75349.0,43.2916,43.4208,43.284,43.36,75349.0
2018-11-30 12:00:00,57.07,57.12,56.95,56.98,73881.0,43.3752,43.4132,43.284,43.3068,73881.0
2018-11-30 12:30:00,56.98,57.22,56.98,57.13,95704.0,43.3068,43.4892,43.3068,43.4208,95704.0
2018-11-30 13:00:00,57.14,57.23,57.04,57.19,60619.0,43.4284,43.4968,43.3524,43.4664,60619.0
2018-11-30 13:30:00,57.18,57.26,57.1,57.23,70930.0,43.4588,43.5196,43.398,43.4968,70930.0
2018-11-30 14:00:00,57.23,57.3,57.08,57.12,81742.0,43.4968,43.55,43.3828,43.4132,81742.0
2018-11-30 14:30:00,57.13,57.29,57.13,57.26,90201.0,43.4208,43.5424,43.4208,43.5196,90201.0
2018-11-30 15:00:00,57.26,57.37,57.25,57.37,106845.0,43.5196,43.6032,43.512,43.6032,106845.0
2018-11-30 15:30:00,57.38,57.55,57.33,57.43,220711.0,43.6108,43.74,43.5728,43.6488,220711.0
2018-12-03 09:30:00,57.63,57.96,57.44,57.57,83770.0,43.8008,44.0516,43.6564,43.7552,83770.0
2018-12-03 10:00:00,57.6,57.64,57.33,57.34,43020.0,43.778,43.8084,43.5728,43.5804,43020.0
2018-12-03 10:30:00,57.32,57.37,57.07,57.1,32936.0,43.5652,43.6032,43.3752,43.398,32936.0
2018-12-03 11:00:00,57.11,57.29,57.05,57.26,33207.0,43.4056,43.5424,43.36,43.5196,33207.0
2018-12-03 11:30:00,57.26,57.31,57.09,57.31,31873.0,43.5196,43.5576,43.3904,43.5576,31873.0
2018-12-03 12:00:00,57.32,57.47,57.29,57.47,25304.0,43.5652,43.6792,43.5424,43.6792,25304.0
2018-12-03 12:30:00,57.47,57.48,57.19,57.21,39366.0,43.6792,43.6868,43.4664,43.4816,39366.0
2018-12-03 13:00:00,57.23,57.36,57.22,57.34,32407.0,43.4968,43.5956,43.4892,43.5804,32407.0
2018-12-03 13:30:00,57.33,57.34,57.1,57.17,31400.0,43.5728,43.5804,43.398,43.4512,31400.0
2018-12-03 14:00:00,57.17,57.23,57.08,57.2,29108.0,43.4512,43.4968,43.3828,43.474,29108.0
2018-12-03 14:30:00,57.21,57.34,57.17,57.33,38579.0,43.4816,43.5804,43.4512,43.5728,38579.0
2018-12-03 15:00:00,57.32,57.48,57.31,57.46,44830.0,43.5652,43.6868,43.5576,43.6716,44830.0
2018-12-03 15:30:00,57.47,57.65,57.43,57.59,112307.0,43.6792,43.816,43.6488,43.7704,112307.0
2018-12-04 09:30:00,57.98,58.26,57.85,57.89,54620.0,44.0668,44.2796,43.968,43.9984,54620.0
2018-12-04 10:00:00,57.86,57.86,57.64,57.73,38991.0,43.9756,43.9756,43.8084,43.8768,38991.0
2018-12-04 10:30:00,57.73,57.93,57.68,57.92,32698.0,43.8768,44.0288,43.8388,44.0212,32698.0
2018-12-04 11:00:00,57.91,58.21,57.86,58.11,47057.0,44.0136,44.2416,43.9756,44.1656,47057.0
2018-12-04 11:30:00,58.08,58.33,58.05,58.17,47286.0,44.1428,44.3328,44.12,44.2112,47286.0
2018-12-04 12:00:00,58.19,58.19,57.95,58.04,43736.0,44.2264,44.2264,44.044,44.1124,43736.0
2018-12-04 12:30:00,58.05,58.3,58.02,58.24,30357.0,44.12,44.31,44.0972,44.2644,30357.0
2018-12-04 13:00:00,58.23,58.25,58.04,58.04,33007.0,44.2568,44.272,44.1124,44.1124,33007.0
2018-12-04 13:30:00,58.04,58.26,57.99,58.21,41684.0,44.1124,44.2796,44.0744,44.2416,41684.0
2018-12-04 14:00:00,58.21,58.33,58.13,58.32,28576.0,44.2416,44.3328,44.1808,44.3252,28576.0
2018-12-04 14:30:00,58.32,58.46,58.27,58.29,32934.0,44.3252,44.4316,44.2872,44.3024,32934.0
2018-12-04 15:00:00,58.29,58.29,58.06,58.1,51866.0,44.3024,44.3024,44.1276,44.158,51866.0
2018-12-04 15:30:00,58.1,58.19,57.99,58.18,180414.0,44.158,44.2264,44.0744,44.2188,180414.0
2018-12-06 09:30:00,58.33,58.59,57.59,57.59,92831.0,44.3328,44.5304,43.7704,43.7704,92831.0
2018-12-06 10:00:00,57.67,57.89,57.39,57.47,65828.0,43.8312,43.9984,43.6184,43.6792,65828.0
2018-12-06 10:30:00,57.51,57.67,57.41,57.57,41713.0,43.7096,43.8312,43.6336,43.7552,41713.0
2018-12-06 11:00:00,57.6,57.65,57.37,57.44,42188.0,43.778,43.816,43.6032,43.6564,42188.0
2018-12-06 11:30:00,57.43,57.61,57.33,57.53,35066.0,43.6488,43.7856,43.5728,43.7248,35066.0
2018-12-06 12:00:00,57.52,57.78,57.52,57.72,34641.0,43.7172,43.9148,43.7172,43.8692,34641.0
2018-12-06 12:30:00,57.71,57.88,57.61,57.83,38413.0,43.8616,43.9908,43.7856,43.9528,38413.0
2018-12-06 13:00:00,57.83,57.9,57.75,57.75,34330.0,43.9528,44.006,43.892,43.892,34330.0
2018-12-06 13:30:00,57.73,58.07,57.68,58.07,33493.0,43.8768,44.1352,43.8388,44.1352,33493.0
2018-12-06 14:00:00,58.07,58.17,57.93,58.05,27765.0,44.1352,44.2112,44.0288,44.12,27765.0
2018-12-06 14:30:00,58.03,58.25,57.94,58.22,44551.0,44.1048,44.272,44.0364,44.2492,44551.0
2018-12-06 15:00:00,58.25,58.34,58.11,58.24,31982.0,44.272,44.3404,44.1656,44.2644,31982.0
2018-12-06 15:30:00,58.22,58.6,58.22,58.54,125668.0,44.2492,44.538,44.2492,44.4924,125668.0
2018-12-07 09:30:00,58.65,58.94,58.13,58.88,95411.0,44.576,44.7964,44.1808,44.7508,95411.0
2018-12-07 10:00:00,58.77,58.9,58.53,58.62,34186.0,44.6672,44.766,44.4848,44.5532,34186.0
2018-12-07 10:30:00,58.63,59.05,58.63,59.01,14998.0,44.5608,44.88,44.5608,44.8496,14998.0
2018-12-07 11:00:00,59.02,59.22,58.91,58.95,128900.0,44.8572,45.0092,44.7736,44.804,128900.0
2018-12-07 11:30:00,58.94,59.11,58.88,59.07,23390.0,44.7964,44.9256,44.7508,44.8952,23390.0
2018-12-07 12:00:00,59.07,59.27,59.07,59.17,23362.0,44.8952,45.0472,44.8952,44.9712,23362.0
2018-12-07 12:30:00,59.18,59.28,59.02,59.25,57712.0,44.9788,45.0548,44.8572,45.032,57712.0
2018-12-07 13:00:00,59.25,59.31,58.98,59.06,15823.0,45.032,45.0776,44.8268,44.8876,15823.0
2018-12-07 13:30:00,59.02,59.02,58.82,58.83,18520.0,44.8572,44.8572,44.7052,44.7128,18520.0
2018-12-07 14:00:00,58.8,58.98,58.71,58.9,22735.0,44.69,44.8268,44.6216,44.766,22735.0
2018-12-07 14:30:00,58.9,59.08,58.83,58.89,35378.0,44.766,44.9028,44.7128,44.7584,35378.0
2018-12-07 15:00:00,58.91,59.07,58.88,59.0,68244.0,44.7736,44.8952,44.7508,44.842,68244.0
2018-12-07 15:30:00,59.0,59.07,58.88,58.95,296729.0,44.842,44.8952,44.7508,44.804,296729.0
2018-12-10 09:30:00,58.96,59.13,57.83,57.96,58078.0,44.8116,44.9408,43.9528,44.0516,58078.0
2018-12-10 10:00:00,58.0,58.42,58.0,58.39,28456.0,44.082,44.4012,44.082,44.3784,28456.0
2018-12-10 10:30:00,58.39,58.42,58.01,58.05,17584.0,44.3784,44.4012,44.0896,44.12,17584.0
2018-12-10 11:00:00,58.09,58.16,58.0,58.03,40842.0,44.1504,44.2036,44.082,44.1048,40842.0
2018-12-10 11:30:00,58.06,58.27,57.97,58.16,22221.0,44.1276,44.2872,44.0592,44.2036,22221.0
2018-12-10 12:00:00,58.17,58.22,58.1,58.16,14162.0,44.2112,44.2492,44.158,44.2036,14162.0
2018-12-10 12:30:00,58.15,58.53,58.15,58.38,10680.0,44.196,44.4848,44.196,44.3708,10680.0
2018-12-10 13:00:00,58.37,58.49,58.31,58.46,9608.0,44.3632,44.4544,44.3176,44.4316,9608.0
2018-12-10 13:30:00,58.47,58.68,58.45,58.6,10052.0,44.4392,44.5988,44.424,44.538,10052.0
2018-12-10 14:00:00,58.61,58.73,58.51,58.72,12255.0,44.5456,44.6368,44.4696,44.6292,12255.0
2018-12-10 14:30:00,58.72,58.81,58.65,58.7,28325.0,44.6292,44.6976,44.576,44.614,28325.0
2018-12-10 15:00:00,58.72,58.75,58.6,58.73,20181.0,44.6292,44.652,44.538,44.6368,20181.0
2018-12-10 15:30:00,58.73,58.94,58.73,58.76,84324.0,44.6368,44.7964,44.6368,44.6596,84324.0
2018-12-11 09:30:00,58.91,58.93,58.31,58.7,36265.0,44.7736,44.7888,44.3176,44.614,36265.0
2018-12-11 10:00:00,58.73,58.87,58.51,58.58,16983.0,44.6368,44.7432,44.4696,44.5228,16983.0
2018-12-11 10:30:00,58.52,58.77,58.4,58.73,22923.0,44.4772,44.6672,44.386,44.6368,22923.0
2018-12-11 11:00:00,58.72,58.8,58.65,58.66,16364.0,44.6292,44.69,44.576,44.5836,16364.0
2018-12-11 11:30:00,58.66,58.71,58.49,58.61,31391.0,44.5836,44.6216,44.4544,44.5456,31391.0
2018-12-11 12:00:00,58.62,58.62,58.38,58.47,29019.0,44.5532,44.5532,44.3708,44.4392,29019.0
2018-12-11 12:30:00,58.47,58.63,58.42,58.59,28944.0,44.4392,44.5608,44.4012,44.5304,28944.0
2018-12-11 13:00:00,58.57,58.59,58.5,58.51,17021.0,44.5152,44.5304,44.462,44.4696,17021.0
2018-12-11 13:30:00,58.51,58.52,58.32,58.34,18571.0,44.4696,44.4772,44.3252,44.3404,18571.0
2018-12-11 14:00:00,58.33,58.59,58.3,58.59,26938.0,44.3328,44.5304,44.31,44.5304,26938.0
2018-12-11 14:30:00,58.61,58.67,58.51,58.63,23016.0,44.5456,44.5912,44.4696,44.5608,23016.0
2018-12-11 15:00:00,58.64,58.73,58.53,58.59,50866.0,44.5684,44.6368,44.4848,44.5304,50866.0
2018-12-11 15:30:00,58.58,58.62,58.4,58.55,106569.0,44.5228,44.5532,44.386,44.5,106569.0
2018-12-12 09:30:00,58.71,58.82,58.53,58.7,39836.0,44.6216,44.7052,44.4848,44.614,39836.0
2018-12-12 10:00:00,58.72,59.09,58.67,58.94,25918.0,44.6292,44.9104,44.5912,44.7964,25918.0
2018-12-12 10:30:00,58.92,59.09,58.73,59.0,27323.0,44.7812,44.9104,44.6368,44.842,27323.0
2018-12-12 11:00:00,59.03,59.17,58.9,59.05,90731.0,44.8648,44.9712,44.766,44.88,90731.0
2018-12-12 11:30:00,59.03,59.06,58.83,58.87,30443.0,44.8648,44.8876,44.7128,44.7432,30443.0
2018-12-12 12:00:00,58.92,58.96,58.73,58.75,31387.0,44.7812,44.8116,44.6368,44.652,31387.0
2018-12-12 12:30:00,58.74,58.87,58.57,58.8,28504.0,44.6444,44.7432,44.5152,44.69,28504.0
2018-12-12 13:00:00,58.8,58.95,58.75,58.84,29171.0,44.69,44.804,44.652,44.7204,29171.0
2018-12-12 13:30:00,58.84,58.91,58.73,58.86,73010.0,44.7204,44.7736,44.6368,44.7356,73010.0
2018-12-12 14:00:00,58.86,58.88,58.61,58.68,86348.0,44.7356,44.7508,44.5456,44.5988,86348.0
2018-12-12 14:30:00,58.69,58.69,58.5,58.59,65379.0,44.6064,44.6064,44.462,44.5304,65379.0
2018-12-12 15:00:00,58.59,58.61,58.46,58.52,80953.0,44.5304,44.5456,44.4316,44.4772,80953.0
2018-12-12 15:30:00,58.53,58.75,58.38,58.4,152833.0,44.4848,44.652,44.3708,44.386,152833.0
2018-12-13 09:30:00,58.16,58.34,58.02,58.03,31751.0,44.4017,44.5391,44.2948,44.3024,31751.0
2018-12-13 10:00:00,58.06,58.31,58.04,58.04,36470.0,44.3253,44.5162,44.31,44.31,36470.0
2018-12-13 10:30:00,58.02,58.15,57.91,58.1,24660.0,44.2948,44.394,44.2108,44.3558,24660.0
2018-12-13 11:00:00,58.12,58.21,58.06,58.13,31227.0,44.3711,44.4398,44.3253,44.3788,31227.0
2018-12-13 11:30:00,58.13,58.25,58.09,58.17,27237.0,44.3788,44.4704,44.3482,44.4093,27237.0
2018-12-13 12:00:00,58.17,58.2,58.08,58.11,24167.0,44.4093,44.4322,44.3406,44.3635,24167.0
2018-12-13 12:30:00,58.1,58.18,58.09,58.11,22769.0,44.3558,44.4169,44.3482,44.3635,22769.0
2018-12-13 13:00:00,58.09,58.09,57.94,58.0,17682.0,44.3482,44.3482,44.2337,44.2795,17682.0
2018-12-13 13:30:00,58.01,58.1,57.98,57.99,26701.0,44.2871,44.3558,44.2642,44.2719,26701.0
2018-12-13 14:00:00,58.01,58.04,57.92,57.97,24932.0,44.2871,44.31,44.2184,44.2566,24932.0
2018-12-13 14:30:00,57.98,58.04,57.94,57.97,32701.0,44.2642,44.31,44.2337,44.2566,32701.0
2018-12-13 15:00:00,57.97,58.07,57.87,58.03,48683.0,44.2566,44.3329,44.1803,44.3024,48683.0
2018-12-13 15:30:00,58.02,58.08,57.96,58.01,151374.0,44.2948,44.3406,44.249,44.2871,151374.0
2018-12-14 09:30:00,57.49,57.77,57.04,57.33,58130.0,43.8902,44.1039,43.5466,43.768,58130.0
2018-12-14 10:00:00,57.26,57.35,57.1,57.13,61111.0,43.7146,43.7833,43.5924,43.6153,61111.0
2018-12-14 10:30:00,57.15,57.28,57.1,57.1,79591.0,43.6306,43.7298,43.5924,43.5924,79591.0
2018-12-14 11:00:00,57.09,57.35,57.04,57.25,61352.0,43.5848,43.7833,43.5466,43.7069,61352.0
2018-12-14 11:30:00,57.24,57.28,56.97,57.06,109538.0,43.6993,43.7298,43.4932,43.5619,109538.0
2018-12-14 12:00:00,57.06,57.36,57.06,57.35,42723.0,43.5619,43.7909,43.5619,43.7833,42723.0
2018-12-14 12:30:00,57.35,57.45,57.3,57.34,40531.0,43.7833,43.8596,43.7451,43.7756,40531.0
2018-12-14 13:00:00,57.32,57.33,57.19,57.27,37429.0,43.7604,43.768,43.6611,43.7222,37429.0
2018-12-14 13:30:00,57.26,57.29,57.14,57.22,36947.0,43.7146,43.7375,43.6229,43.684,36947.0
2018-12-14 14:00:00,57.21,57.41,57.21,57.38,38229.0,43.6764,43.8291,43.6764,43.8062,38229.0
2018-12-14 14:30:00,57.39,57.44,57.2,57.28,40624.0,43.8138,43.852,43.6688,43.7298,40624.0
2018-12-14 15:00:00,57.29,57.31,57.19,57.2,53550.0,43.7375,43.7527,43.6611,43.6688,53550.0
2018-12-14 15:30:00,57.2,57.25,56.99,57.24,169995.0,43.6688,43.7069,43.5084,43.6993,169995.0
2018-12-17 09:30:00,57.32,57.33,56.82,57.01,70142.0,43.7604,43.768,43.3786,43.5237,70142.0
2018-12-17 10:00:00,57.0,57.1,56.74,56.75,81334.0,43.5161,43.5924,43.3176,43.3252,81334.0
2018-12-17 10:30:00,56.73,56.98,56.66,56.92,49773.0,43.3099,43.5008,43.2565,43.455,49773.0
2018-12-17 11:00:00,56.93,56.95,56.55,56.57,62818.0,43.4626,43.4779,43.1725,43.1878,62818.0
2018-12-17 11:30:00,56.53,56.78,56.53,56.68,38485.0,43.1572,43.3481,43.1572,43.2718,38485.0
2018-12-17 12:00:00,56.69,56.7,56.28,56.31,30119.0,43.2794,43.287,42.9664,42.9893,30119.0
2018-12-17 12:30:00,56.3,56.3,55.96,55.97,41316.0,42.9817,42.9817,42.7221,42.7297,41316.0
2018-12-17 13:00:00,55.97,56.26,55.95,56.11,33865.0,42.7297,42.9511,42.7145,42.8366,33865.0
2018-12-17 13:30:00,56.11,56.14,55.93,55.99,38518.0,42.8366,42.8595,42.6992,42.745,38518.0
2018-12-17 14:00:00,55.98,56.02,55.65,55.79,53429.0,42.7374,42.7679,42.4854,42.5923,53429.0
2018-12-17 14:30:00,55.77,55.77,55.56,55.63,46699.0,42.577,42.577,42.4167,42.4702,46699.0
2018-12-17 15:00:00,55.63,55.69,55.27,55.32,72237.0,42.4702,42.516,42.1953,42.2335,72237.0
2018-12-17 15:30:00,55.32,55.32,54.95,55.2,168445.0,42.2335,42.2335,41.951,42.1419,168445.0
2018-12-18 09:30:00,55.24,55.81,55.21,55.75,50678.0,42.1724,42.6076,42.1495,42.5618,50678.0
2018-12-18 10:00:00,55.71,55.96,55.71,55.95,56269.0,42.5312,42.7221,42.5312,42.7145,56269.0
2018-12-18 10:30:00,55.94,55.94,55.72,55.76,51446.0,42.7068,42.7068,42.5389,42.5694,51446.0
2018-12-18 11:00:00,55.77,55.77,55.51,55.56,52972.0,42.577,42.577,42.3785,42.4167,52972.0
2018-12-18 11:30:00,55.58,55.6,55.37,55.42,45065.0,42.432,42.4472,42.2717,42.3098,45065.0
2018-12-18 12:00:00,55.41,55.57,55.37,55.43,42207.0,42.3022,42.4243,42.2717,42.3175,42207.0
2018-12-18 12:30:00,55.43,55.45,55.31,55.39,31032.0,42.3175,42.3327,42.2259,42.2869,31032.0
2018-12-18 13:00:00,55.39,55.44,55.32,55.34,28685.0,42.2869,42.3251,42.2335,42.2488,28685.0
2018-12-18 13:30:00,55.33,55.34,55.19,55.2,24133.0,42.2411,42.2488,42.1342,42.1419,24133.0
2018-12-18 14:00:00,55.2,55.26,55.12,55.17,32116.0,42.1419,42.1877,42.0808,42.119,32116.0
2018-12-18 14:30:00,55.18,55.21,54.85,54.87,33746.0,42.1266,42.1495,41.8747,41.8899,33746.0
2018-12-18 15:00:00,54.85,55.04,54.8,54.84,48842.0,41.8747,42.0197,41.8365,41.867,48842.0
2018-12-18 15:30:00,54.85,54.98,54.65,54.76,157377.0,41.8747,41.9739,41.722,41.806,157377.0
2018-12-19 09:30:00,55.01,55.39,54.69,55.39,79703.0,41.9968,42.2869,41.7525,42.2869,79703.0
2018-12-19 10:00:00,55.43,55.57,55.35,55.53,35891.0,42.3175,42.4243,42.2564,42.3938,35891.0
2018-12-19 10:30:00,55.59,55.79,55.58,55.68,42702.0,42.4396,42.5923,42.432,42.5083,42702.0
2018-12-19 11:00:00,55.69,55.71,55.58,55.71,71815.0,42.516,42.5312,42.432,42.5312,71815.0
2018-12-19 11:30:00,55.72,55.77,55.61,55.75,46107.0,42.5389,42.577,42.4549,42.5618,46107.0
2018-12-19 12:00:00,55.75,55.94,55.74,55.91,52760.0,42.5618,42.7068,42.5541,42.6839,52760.0
2018-12-19 12:30:00,55.9,55.91,55.78,55.79,55774.0,42.6763,42.6839,42.5847,42.5923,55774.0
2018-12-19 13:00:00,55.79,55.79,55.61,55.65,25337.0,42.5923,42.5923,42.4549,42.4854,25337.0
2018-12-19 13:30:00,55.65,55.76,55.6,55.7,42555.0,42.4854,42.5694,42.4472,42.5236,42555.0
2018-12-19 14:00:00,55.76,55.76,55.38,55.56,41264.0,42.5694,42.5694,42.2793,42.4167,41264.0
2018-12-19 14:30:00,55.51,55.63,54.93,55.02,37137.0,42.3785,42.4702,41.9357,42.0045,37137.0
2018-12-19 15:00:00,55.02,55.12,54.68,55.0,54037.0,42.0045,42.0808,41.7449,41.9892,54037.0
2018-12-19 15:30:00,55.01,55.44,54.98,55.34,164383.0,41.9968,42.3251,41.9739,42.2488,164383.0
2018-12-20 09:30:00,55.34,55.5,55.02,55.45,52217.0,42.2488,42.3709,42.0045,42.3327,52217.0
2018-12-20 10:00:00,55.44,55.81,55.27,55.73,155086.0,42.3251,42.6076,42.1953,42.5465,155086.0
2018-12-20 10:30:00,55.71,56.19,55.69,56.05,112192.0,42.5312,42.8977,42.516,42.7908,112192.0
2018-12-20 11:00:00,56.05,56.45,56.0,56.31,45920.0,42.7908,43.0962,42.7526,42.9893,45920.0
2018-12-20 11:30:00,56.3,56.35,56.1,56.26,53789.0,42.9817,43.0198,42.829,42.9511,53789.0
2018-12-20 12:00:00,56.25,56.38,56.13,56.38,38202.0,42.9435,43.0427,42.8519,43.0427,38202.0
2018-12-20 12:30:00,56.38,56.4,56.1,56.24,40653.0,43.0427,43.058,42.829,42.9359,40653.0
2018-12-20 13:00:00,56.24,56.24,56.09,56.12,23781.0,42.9359,42.9359,42.8213,42.8442,23781.0
2018-12-20 13:30:00,56.1,56.13,55.7,55.72,30444.0,42.829,42.8519,42.5236,42.5389,30444.0
2018-12-20 14:00:00,55.72,55.74,55.11,55.42,59456.0,42.5389,42.5541,42.0732,42.3098,59456.0
2018-12-20 14:30:00,55.41,55.89,55.39,55.47,62461.0,42.3022,42.6686,42.2869,42.348,62461.0
2018-12-20 15:00:00,55.45,55.86,55.28,55.73,57795.0,42.3327,42.6457,42.2029,42.5465,57795.0
2018-12-20 15:30:00,55.74,55.92,55.48,55.77,160402.0,42.5541,42.6916,42.3556,42.577,160402.0
2018-12-21 09:30:00,55.96,56.58,55.78,56.54,406932.0,42.7221,43.1954,42.5847,43.1649,406932.0
2018-12-21 10:00:00,56.55,57.2,56.49,56.9,44161.0,43.1725,43.6688,43.1267,43.4397,44161.0
2018-12-21 10:30:00,56.93,57.32,56.9,57.22,31940.0,43.4626,43.7604,43.4397,43.684,31940.0
2018-12-21 11:00:00,57.21,57.23,56.89,57.09,34417.0,43.6764,43.6917,43.4321,43.5848,34417.0
2018-12-21 11:30:00,57.1,57.13,56.93,56.95,31468.0,43.5924,43.6153,43.4626,43.4779,31468.0
2018-12-21 12:00:00,56.96,57.12,56.68,56.68,49065.0,43.4855,43.6077,43.2718,43.2718,49065.0
2018-12-21 12:30:00,56.65,56.78,56.35,56.42,24120.0,43.2489,43.3481,43.0198,43.0733,24120.0
2018-12-21 13:00:00,56.39,56.45,56.23,56.32,26293.0,43.0504,43.0962,42.9282,42.9969,26293.0
2018-12-21 13:30:00,56.33,56.59,56.19,56.28,28912.0,43.0046,43.2031,42.8977,42.9664,28912.0
2018-12-21 14:00:00,56.28,56.38,56.16,56.32,32028.0,42.9664,43.0427,42.8748,42.9969,32028.0
2018-12-21 14:30:00,56.31,56.35,56.06,56.18,33744.0,42.9893,43.0198,42.7984,42.89,33744.0
2018-12-21 15:00:00,56.18,56.27,55.81,55.84,87157.0,42.89,42.9588,42.6076,42.6305,87157.0
2018-12-21 15:30:00,55.84,56.18,55.68,55.89,360665.0,42.6305,42.89,42.5083,42.6686,360665.0
2018-12-24 09:30:00,55.75,56.21,55.04,55.07,51640.0,42.5618,42.9129,42.0197,42.0426,51640.0
2018-12-24 10:00:00,55.01,55.01,53.47,53.6,110623.0,41.9968,41.9968,40.8211,40.9204,110623.0
2018-12-24 10:30:00,53.55,53.75,52.55,53.0,65754.0,40.8822,41.0349,40.1188,40.4623,65754.0
2018-12-24 11:00:00,52.96,53.04,52.49,52.61,46803.0,40.4318,40.4928,40.073,40.1646,46803.0
2018-12-24 11:30:00,52.58,52.66,52.37,52.41,27062.0,40.1417,40.2027,39.9813,40.0119,27062.0
2018-12-24 12:00:00,52.43,52.55,52.02,52.12,65684.0,40.0271,40.1188,39.7141,39.7905,65684.0
2018-12-24 12:30:00,52.13,52.21,51.93,51.97,110826.0,39.7981,39.8592,39.6454,39.676,110826.0
2018-12-26 09:30:00,52.08,52.51,51.47,51.48,56268.0,39.7599,40.0882,39.2942,39.3019,56268.0
2018-12-26 10:00:00,51.54,51.68,51.24,51.33,59125.0,39.3477,39.4546,39.1187,39.1874,59125.0
2018-12-26 10:30:00,51.28,51.49,50.73,50.76,78407.0,39.1492,39.3095,38.7293,38.7522,78407.0
2018-12-26 11:00:00,50.8,51.01,50.73,50.83,41658.0,38.7827,38.9431,38.7293,38.8056,41658.0
2018-12-26 11:30:00,50.82,51.15,50.71,51.13,25712.0,38.798,39.0499,38.714,39.0347,25712.0
2018-12-26 12:00:00,51.13,51.52,51.12,51.24,25861.0,39.0347,39.3324,39.027,39.1187,25861.0
2018-12-26 12:30:00,51.25,51.43,51.2,51.3,19411.0,39.1263,39.2637,39.0881,39.1645,19411.0
2018-12-26 13:00:00,51.34,51.34,51.04,51.14,23980.0,39.195,39.195,38.966,39.0423,23980.0
2018-12-26 13:30:00,51.14,51.43,51.11,51.43,18405.0,39.0423,39.2637,39.0194,39.2637,18405.0
2018-12-26 14:00:00,51.4,51.44,51.23,51.3,27222.0,39.2408,39.2713,39.111,39.1645,27222.0
2018-12-26 14:30:00,51.3,51.48,51.29,51.48,36364.0,39.1645,39.3019,39.1568,39.3019,36364.0
2018-12-26 15:00:00,51.47,51.65,51.46,51.65,48995.0,39.2942,39.4317,39.2866,39.4317,48995.0
2018-12-26 15:30:00,51.63,52.21,51.58,52.17,166275.0,39.4164,39.8592,39.3782,39.8287,166275.0
2018-12-27 09:30:00,52.11,52.39,51.38,51.68,34669.0,39.7828,39.9966,39.2255,39.4546,34669.0
2018-12-27 10:00:00,51.58,51.9,51.48,51.69,43420.0,39.3782,39.6225,39.3019,39.4622,43420.0
2018-12-27 10:30:00,51.68,52.03,51.58,51.75,78223.0,39.4546,39.7218,39.3782,39.508,78223.0
2018-12-27 11:00:00,51.74,51.87,51.41,51.84,50746.0,39.5004,39.5996,39.2484,39.5767,50746.0
2018-12-27 11:30:00,51.85,51.95,51.63,51.83,36260.0,39.5844,39.6607,39.4164,39.5691,36260.0
2018-12-27 12:00:00,51.79,51.9,51.55,51.61,39203.0,39.5385,39.6225,39.3553,39.4011,39203.0
2018-12-27 12:30:00,51.59,51.65,51.49,51.58,29882.0,39.3859,39.4317,39.3095,39.3782,29882.0
2018-12-27 13:00:00,51.56,51.65,51.46,51.46,33404.0,39.363,39.4317,39.2866,39.2866,33404.0
2018-12-27 13:30:00,51.44,51.58,51.37,51.43,28943.0,39.2713,39.3782,39.2179,39.2637,28943.0
2018-12-27 14:00:00,51.38,51.43,51.09,51.15,31889.0,39.2255,39.2637,39.0041,39.0499,31889.0
2018-12-27 14:30:00,51.19,51.43,51.11,51.4,39062.0,39.0805,39.2637,39.0194,39.2408,39062.0
2018-12-27 15:00:00,51.39,52.05,51.25,52.02,49999.0,39.2332,39.737,39.1263,39.7141,49999.0
2018-12-27 15:30:00,52.0,52.45,51.86,52.45,228613.0,39.6989,40.0424,39.592,40.0424,228613.0
2018-12-28 09:30:00,52.49,52.77,52.31,52.56,29716.0,40.073,40.2867,39.9355,40.1264,29716.0
2018-12-28 10:00:00,52.56,52.73,52.33,52.6,106618.0,40.1264,40.2562,39.9508,40.1569,106618.0
2018-12-28 10:30:00,52.6,52.61,52.27,52.45,38593.0,40.1569,40.1646,39.905,40.0424,38593.0
2018-12-28 11:00:00,52.41,52.49,52.02,52.18,38323.0,40.0119,40.073,39.7141,39.8363,38323.0
2018-12-28 11:30:00,52.17,52.37,52.12,52.23,23121.0,39.8287,39.9813,39.7905,39.8745,23121.0
2018-12-28 12:00:00,52.25,52.39,52.08,52.18,20423.0,39.8897,39.9966,39.7599,39.8363,20423.0
2018-12-28 12:30:00,52.19,52.25,52.0,52.03,18922.0,39.8439,39.8897,39.6989,39.7218,18922.0
2018-12-28 13:00:00,52.03,52.25,52.02,52.12,19094.0,39.7218,39.8897,39.7141,39.7905,19094.0
2018-12-28 13:30:00,52.1,52.32,52.06,52.26,20480.0,39.7752,39.9432,39.7447,39.8974,20480.0
2018-12-28 14:00:00,52.26,52.58,52.26,52.39,44324.0,39.8974,40.1417,39.8974,39.9966,44324.0
2018-12-28 14:30:00,52.42,52.7,52.4,52.62,82192.0,40.0195,40.2333,40.0042,40.1722,82192.0
2018-12-28 15:00:00,52.62,52.66,52.19,52.25,54533.0,40.1722,40.2027,39.8439,39.8897,54533.0
2018-12-28 15:30:00,52.24,52.48,52.17,52.46,125811.0,39.8821,40.0653,39.8287,40.05,125811.0
2018-12-31 09:30:00,52.66,52.97,51.96,52.42,18471.0,40.2027,40.4394,39.6683,40.0195,18471.0
2018-12-31 10:00:00,52.45,52.75,52.42,52.75,31979.0,40.0424,40.2714,40.0195,40.2714,31979.0
2018-12-31 10:30:00,52.76,52.86,52.67,52.75,29084.0,40.2791,40.3554,40.2104,40.2714,29084.0
2018-12-31 11:00:00,52.75,52.76,52.49,52.61,17046.0,40.2714,40.2791,40.073,40.1646,17046.0
2018-12-31 11:30:00,52.62,52.71,52.33,52.7,20548.0,40.1722,40.2409,39.9508,40.2333,20548.0
2018-12-31 12:00:00,52.73,52.93,52.69,52.93,11412.0,40.2562,40.4089,40.2256,40.4089,11412.0
2018-12-31 12:30:00,52.94,53.03,52.88,52.98,17082.0,40.4165,40.4852,40.3707,40.447,17082.0
2018-12-31 13:00:00,53.0,53.14,52.92,53.14,21354.0,40.4623,40.5692,40.4012,40.5692,21354.0
2018-12-31 13:30:00,53.11,53.17,53.05,53.14,22028.0,40.5463,40.5921,40.5005,40.5692,22028.0
2018-12-31 14:00:00,53.14,53.19,52.97,52.97,23262.0,40.5692,40.6074,40.4394,40.4394,23262.0
2018-12-31 14:30:00,52.97,53.07,52.89,52.95,26555.0,40.4394,40.5157,40.3783,40.4241,26555.0
2018-12-31 15:00:00,52.92,53.03,52.67,52.91,40507.0,40.4012,40.4852,40.2104,40.3936,40507.0
2018-12-31 15:30:00,52.92,53.36,52.91,53.35,141612.0,40.4012,40.7371,40.3936,40.7295,141612.0
2019-01-02 09:30:00,53.16,53.16,51.55,51.89,104711.0,40.5845,40.5845,39.3553,39.6149,104711.0
2019-01-02 10:00:00,51.99,52.67,51.99,52.19,44979.0,39.6912,40.2104,39.6912,39.8439,44979.0
2019-01-02 10:30:00,52.13,52.36,52.06,52.12,44999.0,39.7981,39.9737,39.7447,39.7905,44999.0
2019-01-02 11:00:00,52.14,52.34,52.0,52.0,41273.0,39.8057,39.9584,39.6989,39.6989,41273.0
2019-01-02 11:30:00,52.02,52.23,51.97,52.0,29237.0,39.7141,39.8745,39.676,39.6989,29237.0
2019-01-02 12:00:00,51.96,52.02,51.59,51.59,23317.0,39.6683,39.7141,39.3859,39.3859,23317.0
2019-01-02 12:30:00,51.57,51.9,51.53,51.85,35009.0,39.3706,39.6225,39.3401,39.5844,35009.0
2019-01-02 13:00:00,51.85,51.98,51.78,51.91,21503.0,39.5844,39.6836,39.5309,39.6302,21503.0
2019-01-02 13:30:00,51.9,51.96,51.77,51.89,55062.0,39.6225,39.6683,39.5233,39.6149,55062.0
2019-01-02 14:00:00,51.86,51.93,51.72,51.92,55128.0,39.592,39.6454,39.4851,39.6378,55128.0
2019-01-02 14:30:00,51.92,52.14,51.91,52.1,65093.0,39.6378,39.8057,39.6302,39.7752,65093.0
2019-01-02 15:00:00,52.1,52.14,51.95,52.02,105387.0,39.7752,39.8057,39.6607,39.7141,105387.0
2019-01-02 15:30:00,52.01,52.28,51.88,52.25,199686.0,39.7065,39.9126,39.6073,39.8897,199686.0
2019-01-03 09:30:00,52.24,52.76,52.23,52.44,17437.0,39.8821,40.2791,39.8745,40.0348,17437.0
2019-01-03 10:00:00,52.38,52.48,52.16,52.41,21973.0,39.989,40.0653,39.821,40.0119,21973.0
2019-01-03 10:30:00,52.39,52.48,52.2,52.4,32384.0,39.9966,40.0653,39.8516,40.0042,32384.0
2019-01-03 11:00:00,52.45,52.62,52.26,52.51,26160.0,40.0424,40.1722,39.8974,40.0882,26160.0
2019-01-03 11:30:00,52.51,52.91,52.43,52.71,56897.0,40.0882,40.3936,40.0271,40.2409,56897.0
2019-01-03 12:00:00,52.69,52.92,52.54,52.81,28222.0,40.2256,40.4012,40.1111,40.3173,28222.0
2019-01-03 12:30:00,52.8,52.99,52.77,52.86,20030.0,40.3096,40.4547,40.2867,40.3554,20030.0
2019-01-03 13:00:00,52.88,52.88,52.51,52.69,19628.0,40.3707,40.3707,40.0882,40.2256,19628.0
2019-01-03 13:30:00,52.72,52.86,52.66,52.74,19201.0,40.2485,40.3554,40.2027,40.2638,19201.0
2019-01-03 14:00:00,52.77,52.92,52.75,52.87,17957.0,40.2867,40.4012,40.2714,40.3631,17957.0
2019-01-03 14:30:00,52.86,52.9,52.77,52.83,45181.0,40.3554,40.386,40.2867,40.3325,45181.0
2019-01-03 15:00:00,52.84,52.88,52.74,52.77,83617.0,40.3402,40.3707,40.2638,40.2867,83617.0
2019-01-03 15:30:00,52.76,53.08,52.76,52.91,229746.0,40.2791,40.5234,40.2791,40.3936,229746.0
2019-01-04 09:30:00,52.69,53.87,52.66,53.75,29216.0,40.2256,41.1265,40.2027,41.0349,29216.0
2019-01-04 10:00:00,53.79,54.21,53.71,54.2,30181.0,41.0654,41.3861,41.0043,41.3784,30181.0
2019-01-04 10:30:00,54.24,54.27,53.83,53.99,40789.0,41.409,41.4319,41.096,41.2181,40789.0
2019-01-04 11:00:00,54.0,54.14,53.79,53.86,45603.0,41.2257,41.3326,41.0654,41.1189,45603.0
2019-01-04 11:30:00,53.89,54.09,53.85,53.95,41172.0,41.1418,41.2945,41.1112,41.1876,41172.0
2019-01-04 12:00:00,53.95,54.11,53.79,54.05,36859.0,41.1876,41.3097,41.0654,41.2639,36859.0
2019-01-04 12:30:00,54.03,54.14,53.96,54.06,42102.0,41.2486,41.3326,41.1952,41.2716,42102.0
2019-01-04 13:00:00,54.05,54.1,53.82,53.89,23990.0,41.2639,41.3021,41.0883,41.1418,23990.0
2019-01-04 13:30:00,53.88,53.97,53.73,53.91,42610.0,41.1341,41.2028,41.0196,41.157,42610.0
2019-01-04 14:00:00,53.91,53.93,53.76,53.82,30966.0,41.157,41.1723,41.0425,41.0883,30966.0
2019-01-04 14:30:00,53.81,53.97,53.79,53.91,37445.0,41.0807,41.2028,41.0654,41.157,37445.0
2019-01-04 15:00:00,53.93,54.07,53.85,53.91,56879.0,41.1723,41.2792,41.1112,41.157,56879.0
2019-01-04 15:30:00,53.9,54.14,53.84,54.07,218445.0,41.1494,41.3326,41.1036,41.2792,218445.0
2019-01-07 09:30:00,53.93,54.06,53.64,53.74,47112.0,41.1723,41.2716,40.9509,41.0273,47112.0
2019-01-07 10:00:00,53.7,54.11,53.69,53.89,30901.0,40.9967,41.3097,40.9891,41.1418,30901.0
2019-01-07 10:30:00,53.85,54.32,53.85,54.16,22034.0,41.1112,41.47,41.1112,41.3479,22034.0
2019-01-07 11:00:00,54.18,54.25,53.99,54.09,35239.0,41.3632,41.4166,41.2181,41.2945,35239.0
2019-01-07 11:30:00,54.1,54.2,54.0,54.14,26097.0,41.3021,41.3784,41.2257,41.3326,26097.0
2019-01-07 12:00:00,54.12,54.15,53.99,54.1,46870.0,41.3174,41.3403,41.2181,41.3021,46870.0
2019-01-07 12:30:00,54.06,54.09,53.98,54.08,25700.0,41.2716,41.2945,41.2105,41.2868,25700.0
2019-01-07 13:00:00,54.08,54.2,54.06,54.2,17698.0,41.2868,41.3784,41.2716,41.3784,17698.0
2019-01-07 13:30:00,54.21,54.26,54.06,54.1,13273.0,41.3861,41.4242,41.2716,41.3021,13273.0
2019-01-07 14:00:00,54.12,54.14,53.94,53.96,22097.0,41.3174,41.3326,41.1799,41.1952,22097.0
2019-01-07 14:30:00,53.95,53.97,53.74,53.75,17982.0,41.1876,41.2028,41.0273,41.0349,17982.0
2019-01-07 15:00:00,53.75,54.02,53.72,53.99,36637.0,41.0349,41.241,41.012,41.2181,36637.0
2019-01-07 15:30:00,53.99,54.16,53.93,54.15,233859.0,41.2181,41.3479,41.1723,41.3403,233859.0
2019-01-08 09:30:00,54.36,54.66,53.9,53.99,39380.0,41.5006,41.7296,41.1494,41.2181,39380.0
2019-01-08 10:00:00,53.98,54.26,53.77,54.26,32041.0,41.2105,41.4242,41.0502,41.4242,32041.0
2019-01-08 10:30:00,54.28,54.28,53.95,54.08,46284.0,41.4395,41.4395,41.1876,41.2868,46284.0
2019-01-08 11:00:00,54.09,54.43,53.94,54.43,88725.0,41.2945,41.554,41.1799,41.554,88725.0
2019-01-08 11:30:00,54.4,54.75,54.33,54.68,74930.0,41.5311,41.7983,41.4777,41.7449,74930.0
2019-01-08 12:00:00,54.65,54.79,54.58,54.72,70278.0,41.722,41.8289,41.6685,41.7754,70278.0
2019-01-08 12:30:00,54.73,54.77,54.38,54.44,36574.0,41.7831,41.8136,41.5159,41.5617,36574.0
2019-01-08 13:00:00,54.43,54.55,54.39,54.45,22035.0,41.554,41.6456,41.5235,41.5693,22035.0
2019-01-08 13:30:00,54.45,54.49,54.37,54.47,27950.0,41.5693,41.5998,41.5082,41.5846,27950.0
2019-01-08 14:00:00,54.47,54.53,54.41,54.41,53113.0,41.5846,41.6304,41.5388,41.5388,53113.0
2019-01-08 14:30:00,54.4,54.48,54.38,54.45,34677.0,41.5311,41.5922,41.5159,41.5693,34677.0
2019-01-08 15:00:00,54.46,54.55,54.43,54.54,57340.0,41.5769,41.6456,41.554,41.638,57340.0
2019-01-08 15:30:00,54.54,54.61,54.45,54.54,118723.0,41.638,41.6914,41.5693,41.638,118723.0
2019-01-09 09:30:00,54.55,54.63,53.87,54.29,27406.0,41.6456,41.7067,41.1265,41.4471,27406.0
2019-01-09 10:00:00,54.33,54.48,54.25,54.27,17048.0,41.4777,41.5922,41.4166,41.4319,17048.0
2019-01-09 10:30:00,54.24,54.33,54.04,54.2,16106.0,41.409,41.4777,41.2563,41.3784,16106.0
2019-01-09 11:00:00,54.22,54.34,54.17,54.2,17776.0,41.3937,41.4853,41.3555,41.3784,17776.0
2019-01-09 11:30:00,54.21,54.28,54.07,54.07,22678.0,41.3861,41.4395,41.2792,41.2792,22678.0
2019-01-09 12:00:00,54.06,54.1,53.97,53.99,18345.0,41.2716,41.3021,41.2028,41.2181,18345.0
2019-01-09 12:30:00,54.0,54.27,53.95,54.13,45293.0,41.2257,41.4319,41.1876,41.325,45293.0
2019-01-09 13:00:00,54.12,54.12,54.02,54.09,14646.0,41.3174,41.3174,41.241,41.2945,14646.0
2019-01-09 13:30:00,54.08,54.08,53.96,53.98,17946.0,41.2868,41.2868,41.1952,41.2105,17946.0
2019-01-09 14:00:00,54.0,54.04,53.64,53.75,19982.0,41.2257,41.2563,40.9509,41.0349,19982.0
2019-01-09 14:30:00,53.72,53.96,53.67,53.85,23706.0,41.012,41.1952,40.9738,41.1112,23706.0
2019-01-09 15:00:00,53.86,53.97,53.77,53.94,21049.0,41.1189,41.2028,41.0502,41.1799,21049.0
2019-01-09 15:30:00,53.93,54.08,53.81,54.0,94568.0,41.1723,41.2868,41.0807,41.2257,94568.0
2019-01-10 09:30:00,54.18,54.61,54.03,54.39,30354.0,41.3632,41.6914,41.2486,41.5235,30354.0
2019-01-10 10:00:00,54.35,54.42,54.23,54.42,13670.0,41.493,41.5464,41.4013,41.5464,13670.0
2019-01-10 10:30:00,54.42,54.42,54.1,54.25,21377.0,41.5464,41.5464,41.3021,41.4166,21377.0
2019-01-10 11:00:00,54.23,54.47,54.2,54.41,20850.0,41.4013,41.5846,41.3784,41.5388,20850.0
2019-01-10 11:30:00,54.4,54.5,54.36,54.47,12600.0,41.5311,41.6075,41.5006,41.5846,12600.0
2019-01-10 12:00:00,54.45,54.56,54.38,54.46,51017.0,41.5693,41.6533,41.5159,41.5769,51017.0
2019-01-10 12:30:00,54.47,54.52,54.27,54.52,82662.0,41.5846,41.6227,41.4319,41.6227,82662.0
2019-01-10 13:00:00,54.52,54.52,54.28,54.33,20227.0,41.6227,41.6227,41.4395,41.4777,20227.0
2019-01-10 13:30:00,54.35,54.44,54.23,54.44,32379.0,41.493,41.5617,41.4013,41.5617,32379.0
2019-01-10 14:00:00,54.46,54.79,54.46,54.69,31226.0,41.5769,41.8289,41.5769,41.7525,31226.0
2019-01-10 14:30:00,54.69,54.8,54.65,54.72,17779.0,41.7525,41.8365,41.722,41.7754,17779.0
2019-01-10 15:00:00,54.75,54.85,54.73,54.83,35170.0,41.7983,41.8747,41.7831,41.8594,35170.0
2019-01-10 15:30:00,54.83,55.08,54.79,55.03,131384.0,41.8594,42.0503,41.8289,42.0121,131384.0
2019-01-11 09:30:00,55.1,55.1,54.7,54.89,21678.0,42.0655,42.0655,41.7602,41.9052,21678.0
2019-01-11 10:00:00,54.84,54.88,54.66,54.76,22189.0,41.867,41.8976,41.7296,41.806,22189.0
2019-01-11 10:30:00,54.79,54.79,54.54,54.65,24249.0,41.8289,41.8289,41.638,41.722,24249.0
2019-01-11 11:00:00,54.64,54.64,54.43,54.46,10965.0,41.7143,41.7143,41.554,41.5769,10965.0
2019-01-11 11:30:00,54.47,54.48,54.2,54.27,12927.0,41.5846,41.5922,41.3784,41.4319,12927.0
2019-01-11 12:00:00,54.25,54.4,54.24,54.25,17193.0,41.4166,41.5311,41.409,41.4166,17193.0
2019-01-11 12:30:00,54.25,54.39,54.1,54.34,24074.0,41.4166,41.5235,41.3021,41.4853,24074.0
2019-01-11 13:00:00,54.34,54.39,54.27,54.31,13949.0,41.4853,41.5235,41.4319,41.4624,13949.0
2019-01-11 13:30:00,54.3,54.31,54.21,54.22,28832.0,41.4548,41.4624,41.3861,41.3937,28832.0
2019-01-11 14:00:00,54.21,54.24,54.17,54.23,20735.0,41.3861,41.409,41.3555,41.4013,20735.0
2019-01-11 14:30:00,54.24,54.24,54.07,54.08,14448.0,41.409,41.409,41.2792,41.2868,14448.0
2019-01-11 15:00:00,54.08,54.2,54.07,54.1,20615.0,41.2868,41.3784,41.2792,41.3021,20615.0
2019-01-11 15:30:00,54.09,54.35,54.09,54.33,98605.0,41.2945,41.493,41.2945,41.4777,98605.0
2019-01-14 09:30:00,54.08,54.12,53.6,53.96,27662.0,41.2868,41.3174,40.9204,41.1952,27662.0
2019-01-14 10:00:00,53.98,54.05,53.88,53.93,14884.0,41.2105,41.2639,41.1341,41.1723,14884.0
2019-01-14 10:30:00,53.9,53.96,53.81,53.82,16187.0,41.1494,41.1952,41.0807,41.0883,16187.0
2019-01-14 11:00:00,53.79,53.82,53.51,53.51,20646.0,41.0654,41.0883,40.8517,40.8517,20646.0
2019-01-14 11:30:00,53.49,53.52,53.4,53.45,50397.0,40.8364,40.8593,40.7677,40.8059,50397.0
2019-01-14 12:00:00,53.45,53.45,53.31,53.31,44020.0,40.8059,40.8059,40.699,40.699,44020.0
2019-01-14 12:30:00,53.31,53.41,53.29,53.39,30863.0,40.699,40.7753,40.6837,40.76,30863.0
2019-01-14 13:00:00,53.4,53.63,53.4,53.63,24992.0,40.7677,40.9433,40.7677,40.9433,24992.0
2019-01-14 13:30:00,53.6,53.69,53.57,53.66,22563.0,40.9204,40.9891,40.8975,40.9662,22563.0
2019-01-14 14:00:00,53.66,53.7,53.58,53.61,23668.0,40.9662,40.9967,40.9051,40.928,23668.0
2019-01-14 14:30:00,53.61,53.69,53.57,53.66,64874.0,40.928,40.9891,40.8975,40.9662,64874.0
2019-01-14 15:00:00,53.66,53.67,53.54,53.54,33916.0,40.9662,40.9738,40.8746,40.8746,33916.0
2019-01-14 15:30:00,53.55,53.66,53.49,53.6,97849.0,40.8822,40.9662,40.8364,40.9204,97849.0
2019-01-15 09:30:00,53.63,54.51,53.63,54.46,30700.0,40.9433,41.6151,40.9433,41.5769,30700.0
2019-01-15 10:00:00,54.51,54.58,54.18,54.19,53763.0,41.6151,41.6685,41.3632,41.3708,53763.0
2019-01-15 10:30:00,54.23,54.26,54.16,54.17,31942.0,41.4013,41.4242,41.3479,41.3555,31942.0
2019-01-15 11:00:00,54.19,54.32,54.06,54.14,19578.0,41.3708,41.47,41.2716,41.3326,19578.0
2019-01-15 11:30:00,54.11,54.16,53.92,54.01,45549.0,41.3097,41.3479,41.1647,41.2334,45549.0
2019-01-15 12:00:00,53.97,54.05,53.92,53.96,29664.0,41.2028,41.2639,41.1647,41.1952,29664.0
2019-01-15 12:30:00,53.96,53.96,53.82,53.9,16792.0,41.1952,41.1952,41.0883,41.1494,16792.0
2019-01-15 13:00:00,53.95,53.95,53.84,53.87,13284.0,41.1876,41.1876,41.1036,41.1265,13284.0
2019-01-15 13:30:00,53.86,53.97,53.84,53.93,31541.0,41.1189,41.2028,41.1036,41.1723,31541.0
2019-01-15 14:00:00,53.95,54.12,53.92,54.05,28303.0,41.1876,41.3174,41.1647,41.2639,28303.0
2019-01-15 14:30:00,54.03,54.11,53.93,54.1,20677.0,41.2486,41.3097,41.1723,41.3021,20677.0
2019-01-15 15:00:00,54.09,54.17,53.98,54.02,28896.0,41.2945,41.3555,41.2105,41.241,28896.0
2019-01-15 15:30:00,54.02,54.25,53.97,54.24,97465.0,41.241,41.4166,41.2028,41.409,97465.0
2019-01-16 09:30:00,54.28,54.45,54.15,54.39,28906.0,41.4395,41.5693,41.3403,41.5235,28906.0
2019-01-16 10:00:00,54.44,54.47,54.26,54.41,21803.0,41.5617,41.5846,41.4242,41.5388,21803.0
2019-01-16 10:30:00,54.38,54.45,54.29,54.44,31186.0,41.5159,41.5693,41.4471,41.5617,31186.0
2019-01-16 11:00:00,54.44,54.44,54.23,54.39,36908.0,41.5617,41.5617,41.4013,41.5235,36908.0
2019-01-16 11:30:00,54.39,54.6,54.36,54.6,39668.0,41.5235,41.6838,41.5006,41.6838,39668.0
2019-01-16 12:00:00,54.6,54.64,54.49,54.64,18633.0,41.6838,41.7143,41.5998,41.7143,18633.0
2019-01-16 12:30:00,54.64,54.66,54.57,54.62,15499.0,41.7143,41.7296,41.6609,41.6991,15499.0
2019-01-16 13:00:00,54.6,54.67,54.6,54.65,20894.0,41.6838,41.7373,41.6838,41.722,20894.0
2019-01-16 13:30:00,54.64,54.72,54.61,54.72,14420.0,41.7143,41.7754,41.6914,41.7754,14420.0
2019-01-16 14:00:00,54.73,54.75,54.64,54.65,30062.0,41.7831,41.7983,41.7143,41.722,30062.0
2019-01-16 14:30:00,54.66,54.72,54.59,54.65,40097.0,41.7296,41.7754,41.6762,41.722,40097.0
2019-01-16 15:00:00,54.65,54.82,54.65,54.8,36693.0,41.722,41.8518,41.722,41.8365,36693.0
2019-01-16 15:30:00,54.8,54.85,54.7,54.73,116711.0,41.8365,41.8747,41.7602,41.7831,116711.0
2019-01-17 09:30:00,54.49,54.9,54.49,54.87,31275.0,41.5998,41.9128,41.5998,41.8899,31275.0
2019-01-17 10:00:00,54.97,55.18,54.86,55.16,19844.0,41.9663,42.1266,41.8823,42.1113,19844.0
2019-01-17 10:30:00,55.21,55.22,55.09,55.11,25399.0,42.1495,42.1571,42.0579,42.0732,25399.0
2019-01-17 11:00:00,55.09,55.28,55.07,55.24,21939.0,42.0579,42.2029,42.0426,42.1724,21939.0
2019-01-17 11:30:00,55.22,55.34,55.2,55.32,22228.0,42.1571,42.2488,42.1419,42.2335,22228.0
2019-01-17 12:00:00,55.31,55.32,55.17,55.24,17921.0,42.2259,42.2335,42.119,42.1724,17921.0
2019-01-17 12:30:00,55.23,55.3,55.16,55.19,27184.0,42.1648,42.2182,42.1113,42.1342,27184.0
2019-01-17 13:00:00,55.2,55.24,55.12,55.2,17986.0,42.1419,42.1724,42.0808,42.1419,17986.0
2019-01-17 13:30:00,55.23,55.28,55.18,55.28,14642.0,42.1648,42.2029,42.1266,42.2029,14642.0
2019-01-17 14:00:00,55.29,55.3,55.21,55.25,21096.0,42.2106,42.2182,42.1495,42.18,21096.0
2019-01-17 14:30:00,55.26,55.47,55.21,55.27,35842.0,42.1877,42.348,42.1495,42.1953,35842.0
2019-01-17 15:00:00,55.28,55.35,55.21,55.33,34409.0,42.2029,42.2564,42.1495,42.2411,34409.0
2019-01-17 15:30:00,55.34,55.44,55.17,55.38,119060.0,42.2488,42.3251,42.119,42.2793,119060.0
2019-01-18 09:30:00,55.33,55.6,55.01,55.24,23044.0,42.2411,42.4472,41.9968,42.1724,23044.0
2019-01-18 10:00:00,55.26,55.44,55.22,55.41,22728.0,42.1877,42.3251,42.1571,42.3022,22728.0
2019-01-18 10:30:00,55.4,55.47,55.21,55.27,20664.0,42.2946,42.348,42.1495,42.1953,20664.0
2019-01-18 11:00:00,55.27,55.38,55.19,55.25,11597.0,42.1953,42.2793,42.1342,42.18,11597.0
2019-01-18 11:30:00,55.22,55.25,55.19,55.24,17169.0,42.1571,42.18,42.1342,42.1724,17169.0
2019-01-18 12:00:00,55.24,55.3,55.19,55.3,47410.0,42.1724,42.2182,42.1342,42.2182,47410.0
2019-01-18 12:30:00,55.28,55.32,55.07,55.12,13006.0,42.2029,42.2335,42.0426,42.0808,13006.0
2019-01-18 13:00:00,55.13,55.22,55.08,55.15,15130.0,42.0884,42.1571,42.0503,42.1037,15130.0
2019-01-18 13:30:00,55.15,55.2,55.14,55.16,8193.0,42.1037,42.1419,42.0961,42.1113,8193.0
2019-01-18 14:00:00,55.16,55.18,55.08,55.09,16355.0,42.1113,42.1266,42.0503,42.0579,16355.0
2019-01-18 14:30:00,55.09,55.18,55.0,55.15,12839.0,42.0579,42.1266,41.9892,42.1037,12839.0
2019-01-18 15:00:00,55.14,55.17,55.05,55.13,21943.0,42.0961,42.119,42.0274,42.0884,21943.0
2019-01-18 15:30:00,55.14,55.23,55.04,55.23,79482.0,42.0961,42.1648,42.0197,42.1648,79482.0
2019-01-22 09:30:00,55.49,55.64,55.12,55.31,24121.0,42.3633,42.4778,42.0808,42.2259,24121.0
2019-01-22 10:00:00,55.28,55.37,55.24,55.32,50029.0,42.2029,42.2717,42.1724,42.2335,50029.0
2019-01-22 10:30:00,55.33,55.38,55.07,55.08,209280.0,42.2411,42.2793,42.0426,42.0503,209280.0
2019-01-22 11:00:00,55.07,55.28,55.07,55.28,126551.0,42.0426,42.2029,42.0426,42.2029,126551.0
2019-01-22 11:30:00,55.26,55.46,55.26,55.44,46487.0,42.1877,42.3404,42.1877,42.3251,46487.0
2019-01-22 12:00:00,55.44,55.6,55.26,55.32,62617.0,42.3251,42.4472,42.1877,42.2335,62617.0
2019-01-22 12:30:00,55.31,55.38,55.23,55.35,55081.0,42.2259,42.2793,42.1648,42.2564,55081.0
2019-01-22 13:00:00,55.34,55.35,55.14,55.29,69181.0,42.2488,42.2564,42.0961,42.2106,69181.0
2019-01-22 13:30:00,55.3,55.32,55.23,55.3,25889.0,42.2182,42.2335,42.1648,42.2182,25889.0
2019-01-22 14:00:00,55.29,55.3,55.19,55.2,45469.0,42.2106,42.2182,42.1342,42.1419,45469.0
2019-01-22 14:30:00,55.2,55.36,55.15,55.35,59039.0,42.1419,42.264,42.1037,42.2564,59039.0
2019-01-22 15:00:00,55.35,55.5,55.3,55.47,58798.0,42.2564,42.3709,42.2182,42.348,58798.0
2019-01-22 15:30:00,55.46,55.65,55.34,55.64,117014.0,42.3404,42.4854,42.2488,42.4778,117014.0
2019-01-23 09:30:00,55.55,56.0,55.55,55.78,22291.0,42.4091,42.7526,42.4091,42.5847,22291.0
2019-01-23 10:00:00,55.75,55.76,55.52,55.52,28826.0,42.5618,42.5694,42.3862,42.3862,28826.0
2019-01-23 10:30:00,55.51,55.65,55.46,55.65,14723.0,42.3785,42.4854,42.3404,42.4854,14723.0
2019-01-23 11:00:00,55.65,55.7,55.57,55.66,22519.0,42.4854,42.5236,42.4243,42.4931,22519.0
2019-01-23 11:30:00,55.66,55.81,55.59,55.65,29231.0,42.4931,42.6076,42.4396,42.4854,29231.0
2019-01-23 12:00:00,55.67,55.75,55.54,55.67,38526.0,42.5007,42.5618,42.4014,42.5007,38526.0
2019-01-23 12:30:00,55.64,55.66,55.51,55.6,9997.0,42.4778,42.4931,42.3785,42.4472,9997.0
2019-01-23 13:00:00,55.56,55.58,55.43,55.5,10210.0,42.4167,42.432,42.3175,42.3709,10210.0
2019-01-23 13:30:00,55.48,55.54,55.41,55.46,14264.0,42.3556,42.4014,42.3022,42.3404,14264.0
2019-01-23 14:00:00,55.47,55.55,55.45,55.53,10882.0,42.348,42.4091,42.3327,42.3938,10882.0
2019-01-23 14:30:00,55.52,55.52,55.41,55.42,23894.0,42.3862,42.3862,42.3022,42.3098,23894.0
2019-01-23 15:00:00,55.42,55.58,55.42,55.58,25274.0,42.3098,42.432,42.3098,42.432,25274.0
2019-01-23 15:30:00,55.58,55.67,55.47,55.63,80212.0,42.432,42.5007,42.348,42.4702,80212.0
2019-01-24 09:30:00,55.69,55.92,55.36,55.78,20458.0,42.516,42.6916,42.264,42.5847,20458.0
2019-01-24 10:00:00,55.8,56.18,55.65,56.18,17217.0,42.5999,42.89,42.4854,42.89,17217.0
2019-01-24 10:30:00,56.18,56.27,56.09,56.23,7902.0,42.89,42.9588,42.8213,42.9282,7902.0
2019-01-24 11:00:00,56.23,56.4,56.18,56.23,35202.0,42.9282,43.058,42.89,42.9282,35202.0
2019-01-24 11:30:00,56.23,56.29,56.07,56.25,21116.0,42.9282,42.974,42.8061,42.9435,21116.0
2019-01-24 12:00:00,56.27,56.37,56.23,56.26,27760.0,42.9588,43.0351,42.9282,42.9511,27760.0
2019-01-24 12:30:00,56.25,56.35,56.25,56.3,15817.0,42.9435,43.0198,42.9435,42.9817,15817.0
2019-01-24 13:00:00,56.31,56.4,56.25,56.29,20122.0,42.9893,43.058,42.9435,42.974,20122.0
2019-01-24 13:30:00,56.29,56.39,56.29,56.34,22540.0,42.974,43.0504,42.974,43.0122,22540.0
2019-01-24 14:00:00,56.33,56.34,56.29,56.33,25969.0,43.0046,43.0122,42.974,43.0046,25969.0
2019-01-24 14:30:00,56.32,56.34,56.28,56.31,28356.0,42.9969,43.0122,42.9664,42.9893,28356.0
2019-01-24 15:00:00,56.3,56.52,56.24,56.49,50350.0,42.9817,43.1496,42.9359,43.1267,50350.0
2019-01-24 15:30:00,56.45,56.6,56.38,56.53,124077.0,43.0962,43.2107,43.0427,43.1572,124077.0
2019-01-25 09:30:00,56.54,56.61,56.13,56.37,37116.0,43.1649,43.2183,42.8519,43.0351,37116.0
2019-01-25 10:00:00,56.33,56.38,56.15,56.38,18727.0,43.0046,43.0427,42.8671,43.0427,18727.0
2019-01-25 10:30:00,56.38,56.38,56.12,56.14,27404.0,43.0427,43.0427,42.8442,42.8595,27404.0
2019-01-25 11:00:00,56.15,56.16,56.01,56.05,41526.0,42.8671,42.8748,42.7603,42.7908,41526.0
2019-01-25 11:30:00,56.05,56.17,56.05,56.17,28120.0,42.7908,42.8824,42.7908,42.8824,28120.0
2019-01-25 12:00:00,56.16,56.2,56.12,56.2,32969.0,42.8748,42.9053,42.8442,42.9053,32969.0
2019-01-25 12:30:00,56.19,56.21,56.07,56.1,31524.0,42.8977,42.9129,42.8061,42.829,31524.0
2019-01-25 13:00:00,56.1,56.12,56.01,56.09,27257.0,42.829,42.8442,42.7603,42.8213,27257.0
2019-01-25 13:30:00,56.09,56.09,56.01,56.05,29453.0,42.8213,42.8213,42.7603,42.7908,29453.0
2019-01-25 14:00:00,56.04,56.06,55.96,56.03,35264.0,42.7832,42.7984,42.7221,42.7755,35264.0
2019-01-25 14:30:00,56.01,56.03,55.9,56.0,32127.0,42.7603,42.7755,42.6763,42.7526,32127.0
2019-01-25 15:00:00,56.0,56.09,55.87,55.87,39016.0,42.7526,42.8213,42.6534,42.6534,39016.0
2019-01-25 15:30:00,55.87,56.01,55.8,55.94,123566.0,42.6534,42.7603,42.5999,42.7068,123566.0
2019-01-28 09:30:00,55.91,56.05,55.63,55.75,20261.0,42.6839,42.7908,42.4702,42.5618,20261.0
2019-01-28 10:00:00,55.72,55.83,55.62,55.82,28826.0,42.5389,42.6228,42.4625,42.6152,28826.0
2019-01-28 10:30:00,55.82,55.83,55.49,55.51,24022.0,42.6152,42.6228,42.3633,42.3785,24022.0
2019-01-28 11:00:00,55.49,55.59,55.37,55.58,22949.0,42.3633,42.4396,42.2717,42.432,22949.0
2019-01-28 11:30:00,55.61,55.61,55.25,55.29,19500.0,42.4549,42.4549,42.18,42.2106,19500.0
2019-01-28 12:00:00,55.28,55.52,55.28,55.47,27402.0,42.2029,42.3862,42.2029,42.348,27402.0
2019-01-28 12:30:00,55.46,55.56,55.43,55.52,17818.0,42.3404,42.4167,42.3175,42.3862,17818.0
2019-01-28 13:00:00,55.51,55.61,55.49,55.59,11260.0,42.3785,42.4549,42.3633,42.4396,11260.0
2019-01-28 13:30:00,55.58,55.68,55.58,55.65,20768.0,42.432,42.5083,42.432,42.4854,20768.0
2019-01-28 14:00:00,55.67,55.73,55.54,55.6,15496.0,42.5007,42.5465,42.4014,42.4472,15496.0
2019-01-28 14:30:00,55.62,55.71,55.58,55.7,16126.0,42.4625,42.5312,42.432,42.5236,16126.0
2019-01-28 15:00:00,55.69,55.69,55.55,55.6,28031.0,42.516,42.516,42.4091,42.4472,28031.0
2019-01-28 15:30:00,55.6,55.66,55.51,55.66,67569.0,42.4472,42.4931,42.3785,42.4931,67569.0
2019-01-29 09:30:00,55.56,56.16,55.55,55.81,111220.0,42.4167,42.8748,42.4091,42.6076,111220.0
2019-01-29 10:00:00,55.81,55.81,55.49,55.6,53024.0,42.6076,42.6076,42.3633,42.4472,53024.0
2019-01-29 10:30:00,55.58,55.69,55.49,55.54,23619.0,42.432,42.516,42.3633,42.4014,23619.0
2019-01-29 11:00:00,55.55,55.58,55.5,55.52,25777.0,42.4091,42.432,42.3709,42.3862,25777.0
2019-01-29 11:30:00,55.53,55.61,55.53,55.56,21777.0,42.3938,42.4549,42.3938,42.4167,21777.0
2019-01-29 12:00:00,55.56,55.67,55.56,55.64,35659.0,42.4167,42.5007,42.4167,42.4778,35659.0
2019-01-29 12:30:00,55.65,55.65,55.37,55.41,29916.0,42.4854,42.4854,42.2717,42.3022,29916.0
2019-01-29 13:00:00,55.41,55.5,55.38,55.48,21335.0,42.3022,42.3709,42.2793,42.3556,21335.0
2019-01-29 13:30:00,55.47,55.48,55.43,55.45,19807.0,42.348,42.3556,42.3175,42.3327,19807.0
2019-01-29 14:00:00,55.46,55.47,55.4,55.47,28368.0,42.3404,42.348,42.2946,42.348,28368.0
2019-01-29 14:30:00,55.49,55.61,55.49,55.58,40464.0,42.3633,42.4549,42.3633,42.432,40464.0
2019-01-29 15:00:00,55.58,55.58,55.44,55.44,41549.0,42.432,42.432,42.3251,42.3251,41549.0
2019-01-29 15:30:00,55.44,55.5,55.4,55.45,96187.0,42.3251,42.3709,42.2946,42.3327,96187.0
2019-01-30 09:30:00,55.49,55.66,55.44,55.65,24500.0,42.3633,42.4931,42.3251,42.4854,24500.0
2019-01-30 10:00:00,55.66,55.77,55.59,55.74,23702.0,42.4931,42.577,42.4396,42.5541,23702.0
2019-01-30 10:30:00,55.74,55.87,55.68,55.83,13761.0,42.5541,42.6534,42.5083,42.6228,13761.0
2019-01-30 11:00:00,55.83,55.97,55.83,55.96,13977.0,42.6228,42.7297,42.6228,42.7221,13977.0
2019-01-30 11:30:00,55.97,55.99,55.91,55.91,10631.0,42.7297,42.745,42.6839,42.6839,10631.0
2019-01-30 12:00:00,55.9,56.05,55.89,56.0,25924.0,42.6763,42.7908,42.6686,42.7526,25924.0
2019-01-30 12:30:00,56.0,56.05,55.94,55.97,29200.0,42.7526,42.7908,42.7068,42.7297,29200.0
2019-01-30 13:00:00,55.97,55.99,55.88,55.89,37117.0,42.7297,42.745,42.661,42.6686,37117.0
2019-01-30 13:30:00,55.89,55.92,55.81,55.84,29656.0,42.6686,42.6916,42.6076,42.6305,29656.0
2019-01-30 14:00:00,55.84,56.3,55.77,56.23,26557.0,42.6305,42.9817,42.577,42.9282,26557.0
2019-01-30 14:30:00,56.23,56.4,56.2,56.4,31244.0,42.9282,43.058,42.9053,43.058,31244.0
2019-01-30 15:00:00,56.38,56.38,56.22,56.25,39758.0,43.0427,43.0427,42.9206,42.9435,39758.0
2019-01-30 15:30:00,56.25,56.31,56.19,56.25,81387.0,42.9435,42.9893,42.8977,42.9435,81387.0
2019-01-31 09:30:00,56.26,56.43,56.1,56.31,19570.0,42.9511,43.0809,42.829,42.9893,19570.0
2019-01-31 10:00:00,56.3,56.34,56.22,56.3,46544.0,42.9817,43.0122,42.9206,42.9817,46544.0
2019-01-31 10:30:00,56.3,56.57,56.3,56.52,23175.0,42.9817,43.1878,42.9817,43.1496,23175.0
2019-01-31 11:00:00,56.53,56.74,56.53,56.69,21195.0,43.1572,43.3176,43.1572,43.2794,21195.0
2019-01-31 11:30:00,56.69,56.78,56.65,56.78,38934.0,43.2794,43.3481,43.2489,43.3481,38934.0
2019-01-31 12:00:00,56.79,56.84,56.75,56.8,38577.0,43.3557,43.3939,43.3252,43.3634,38577.0
2019-01-31 12:30:00,56.8,56.81,56.58,56.7,67539.0,43.3634,43.371,43.1954,43.287,67539.0
2019-01-31 13:00:00,56.69,56.76,56.63,56.7,32015.0,43.2794,43.3328,43.2336,43.287,32015.0
2019-01-31 13:30:00,56.7,56.75,56.64,56.75,22872.0,43.287,43.3252,43.2412,43.3252,22872.0
2019-01-31 14:00:00,56.76,56.86,56.74,56.84,45548.0,43.3328,43.4092,43.3176,43.3939,45548.0
2019-01-31 14:30:00,56.84,56.87,56.75,56.85,34520.0,43.3939,43.4168,43.3252,43.4015,34520.0
2019-01-31 15:00:00,56.85,56.92,56.71,56.9,36238.0,43.4015,43.455,43.2947,43.4397,36238.0
2019-01-31 15:30:00,56.92,57.14,56.91,57.02,174723.0,43.455,43.6229,43.4474,43.5313,174723.0
2019-02-01 09:30:00,56.84,57.09,56.83,56.91,68478.0,43.3939,43.5848,43.3863,43.4474,68478.0
2019-02-01 10:00:00,56.93,57.28,56.91,57.05,25910.0,43.4626,43.7298,43.4474,43.5542,25910.0
2019-02-01 10:30:00,57.04,57.12,56.84,56.9,39124.0,43.5466,43.6077,43.3939,43.4397,39124.0
2019-02-01 11:00:00,56.88,56.91,56.78,56.82,81363.0,43.4245,43.4474,43.3481,43.3786,81363.0
2019-02-01 11:30:00,56.83,57.09,56.75,57.07,57367.0,43.3863,43.5848,43.3252,43.5695,57367.0
2019-02-01 12:00:00,57.07,57.09,56.96,57.01,49594.0,43.5695,43.5848,43.4855,43.5237,49594.0
2019-02-01 12:30:00,56.99,57.09,56.95,57.05,53034.0,43.5084,43.5848,43.4779,43.5542,53034.0
2019-02-01 13:00:00,57.04,57.09,56.97,57.09,24922.0,43.5466,43.5848,43.4932,43.5848,24922.0
2019-02-01 13:30:00,57.09,57.1,57.01,57.06,20639.0,43.5848,43.5924,43.5237,43.5619,20639.0
2019-02-01 14:00:00,57.05,57.05,56.8,56.86,23803.0,43.5542,43.5542,43.3634,43.4092,23803.0
2019-02-01 14:30:00,56.87,56.9,56.79,56.86,22930.0,43.4168,43.4397,43.3557,43.4092,22930.0
2019-02-01 15:00:00,56.85,56.88,56.75,56.85,24394.0,43.4015,43.4245,43.3252,43.4015,24394.0
2019-02-01 15:30:00,56.87,57.06,56.85,57.06,90675.0,43.4168,43.5619,43.4015,43.5619,90675.0
2019-02-04 09:30:00,56.84,56.84,56.31,56.31,20384.0,43.3939,43.3939,42.9893,42.9893,20384.0
2019-02-04 10:00:00,56.26,56.3,55.84,55.85,24717.0,42.9511,42.9817,42.6305,42.6381,24717.0
2019-02-04 10:30:00,55.83,56.29,55.83,56.26,25045.0,42.6228,42.974,42.6228,42.9511,25045.0
2019-02-04 11:00:00,56.23,56.31,56.21,56.31,21958.0,42.9282,42.9893,42.9129,42.9893,21958.0
2019-02-04 11:30:00,56.31,56.31,56.17,56.3,21503.0,42.9893,42.9893,42.8824,42.9817,21503.0
2019-02-04 12:00:00,56.31,56.33,56.22,56.26,19288.0,42.9893,43.0046,42.9206,42.9511,19288.0
2019-02-04 12:30:00,56.26,56.27,56.13,56.18,28719.0,42.9511,42.9588,42.8519,42.89,28719.0
2019-02-04 13:00:00,56.16,56.24,56.15,56.24,13289.0,42.8748,42.9359,42.8671,42.9359,13289.0
2019-02-04 13:30:00,56.24,56.34,56.23,56.33,15269.0,42.9359,43.0122,42.9282,43.0046,15269.0
2019-02-04 14:00:00,56.34,56.38,56.28,56.29,19512.0,43.0122,43.0427,42.9664,42.974,19512.0
2019-02-04 14:30:00,56.3,56.33,56.25,56.29,24325.0,42.9817,43.0046,42.9435,42.974,24325.0
2019-02-04 15:00:00,56.29,56.37,56.26,56.32,29313.0,42.974,43.0351,42.9511,42.9969,29313.0
2019-02-04 15:30:00,56.33,56.69,56.29,56.66,120901.0,43.0046,43.2794,42.974,43.2565,120901.0
2019-02-05 09:30:00,56.63,56.66,56.11,56.42,45158.0,43.2336,43.2565,42.8366,43.0733,45158.0
2019-02-05 10:00:00,56.46,56.59,56.37,56.59,22987.0,43.1038,43.2031,43.0351,43.2031,22987.0
2019-02-05 10:30:00,56.59,56.73,56.57,56.65,24337.0,43.2031,43.3099,43.1878,43.2489,24337.0
2019-02-05 11:00:00,56.66,56.67,56.51,56.61,26036.0,43.2565,43.2641,43.142,43.2183,26036.0
2019-02-05 11:30:00,56.61,56.68,56.52,56.65,22010.0,43.2183,43.2718,43.1496,43.2489,22010.0
2019-02-05 12:00:00,56.63,56.69,56.59,56.62,31962.0,43.2336,43.2794,43.2031,43.226,31962.0
2019-02-05 12:30:00,56.62,56.73,56.62,56.65,30109.0,43.226,43.3099,43.226,43.2489,30109.0
2019-02-05 13:00:00,56.67,56.67,56.54,56.55,20845.0,43.2641,43.2641,43.1649,43.1725,20845.0
2019-02-05 13:30:00,56.55,56.57,56.5,56.51,23105.0,43.1725,43.1878,43.1343,43.142,23105.0
2019-02-05 14:00:00,56.51,56.76,56.51,56.76,19008.0,43.142,43.3328,43.142,43.3328,19008.0
2019-02-05 14:30:00,56.75,56.78,56.67,56.77,25888.0,43.3252,43.3481,43.2641,43.3405,25888.0
2019-02-05 15:00:00,56.77,56.88,56.76,56.88,34432.0,43.3405,43.4245,43.3328,43.4245,34432.0
2019-02-05 15:30:00,56.88,57.07,56.77,56.93,128778.0,43.4245,43.5695,43.3405,43.4626,128778.0
2019-02-06 09:30:00,55.21,55.77,52.37,52.74,176771.0,42.1495,42.577,39.9813,40.2638,176771.0
2019-02-06 10:00:00,52.78,53.06,51.76,51.82,165654.0,40.2943,40.5081,39.5156,39.5614,165654.0
2019-02-06 10:30:00,51.8,51.9,51.31,51.89,172013.0,39.5462,39.6225,39.1721,39.6149,172013.0
2019-02-06 11:00:00,51.86,51.86,51.37,51.45,179519.0,39.592,39.592,39.2179,39.279,179519.0
2019-02-06 11:30:00,51.44,51.48,51.05,51.11,92518.0,39.2713,39.3019,38.9736,39.0194,92518.0
2019-02-06 12:00:00,51.12,51.39,51.12,51.21,66862.0,39.027,39.2332,39.027,39.0957,66862.0
2019-02-06 12:30:00,51.21,51.68,51.2,51.66,106856.0,39.0957,39.4546,39.0881,39.4393,106856.0
2019-02-06 13:00:00,51.66,51.81,51.5,51.62,71417.0,39.4393,39.5538,39.3171,39.4088,71417.0
2019-02-06 13:30:00,51.6,52.85,51.59,52.09,167714.0,39.3935,40.3478,39.3859,39.7676,167714.0
2019-02-06 14:00:00,52.07,52.46,52.07,52.43,132792.0,39.7523,40.05,39.7523,40.0271,132792.0
2019-02-06 14:30:00,52.47,52.73,52.38,52.44,107794.0,40.0577,40.2562,39.989,40.0348,107794.0
2019-02-06 15:00:00,52.43,52.59,52.19,52.32,110622.0,40.0271,40.1493,39.8439,39.9432,110622.0
2019-02-06 15:30:00,52.32,52.34,52.24,52.26,176638.0,39.9432,39.9584,39.8821,39.8974,176638.0
2019-02-07 09:30:00,52.05,52.57,51.72,51.75,131495.0,39.737,40.134,39.4851,39.508,131495.0
2019-02-07 10:00:00,51.75,51.82,51.5,51.78,99141.0,39.508,39.5614,39.3171,39.5309,99141.0
2019-02-07 10:30:00,51.76,51.81,51.63,51.72,161352.0,39.5156,39.5538,39.4164,39.4851,161352.0
2019-02-07 11:00:00,51.72,51.93,51.72,51.84,113954.0,39.4851,39.6454,39.4851,39.5767,113954.0
2019-02-07 11:30:00,51.84,51.9,51.82,51.86,66011.0,39.5767,39.6225,39.5614,39.592,66011.0
2019-02-07 12:00:00,51.87,52.02,51.86,51.99,71414.0,39.5996,39.7141,39.592,39.6912,71414.0
2019-02-07 12:30:00,51.99,52.0,51.94,51.95,55399.0,39.6912,39.6989,39.6531,39.6607,55399.0
2019-02-07 13:00:00,51.95,52.11,51.92,52.07,106118.0,39.6607,39.7828,39.6378,39.7523,106118.0
2019-02-07 13:30:00,52.07,52.49,52.06,52.47,112525.0,39.7523,40.073,39.7447,40.0577,112525.0
2019-02-07 14:00:00,52.46,52.6,52.42,52.48,81936.0,40.05,40.1569,40.0195,40.0653,81936.0
2019-02-07 14:30:00,52.49,52.61,52.49,52.54,68267.0,40.073,40.1646,40.073,40.1111,68267.0
2019-02-07 15:00:00,52.53,52.56,52.37,52.5,87950.0,40.1035,40.1264,39.9813,40.0806,87950.0
2019-02-07 15:30:00,52.49,52.65,52.48,52.56,200363.0,40.073,40.1951,40.0653,40.1264,200363.0
2019-02-08 09:30:00,52.79,53.53,52.68,53.4,53258.0,40.302,40.8669,40.218,40.7677,53258.0
2019-02-08 10:00:00,53.41,53.5,53.28,53.36,47903.0,40.7753,40.844,40.6761,40.7371,47903.0
2019-02-08 10:30:00,53.33,53.34,53.0,53.19,46588.0,40.7142,40.7219,40.4623,40.6074,46588.0
2019-02-08 11:00:00,53.18,53.27,53.14,53.23,46096.0,40.5997,40.6684,40.5692,40.6379,46096.0
2019-02-08 11:30:00,53.23,53.34,53.21,53.27,37703.0,40.6379,40.7219,40.6226,40.6684,37703.0
2019-02-08 12:00:00,53.26,53.31,53.17,53.28,39376.0,40.6608,40.699,40.5921,40.6761,39376.0
2019-02-08 12:30:00,53.28,53.29,53.16,53.19,36314.0,40.6761,40.6837,40.5845,40.6074,36314.0
2019-02-08 13:00:00,53.19,53.19,52.95,52.98,41327.0,40.6074,40.6074,40.4241,40.447,41327.0
2019-02-08 13:30:00,52.97,53.07,52.93,53.05,36560.0,40.4394,40.5157,40.4089,40.5005,36560.0
2019-02-08 14:00:00,53.05,53.07,52.92,52.94,45886.0,40.5005,40.5157,40.4012,40.4165,45886.0
2019-02-08 14:30:00,52.94,52.99,52.88,52.88,47878.0,40.4165,40.4547,40.3707,40.3707,47878.0
2019-02-08 15:00:00,52.89,53.09,52.89,53.06,68999.0,40.3783,40.531,40.3783,40.5081,68999.0
2019-02-08 15:30:00,53.07,53.22,53.0,53.21,176118.0,40.5157,40.6303,40.4623,40.6226,176118.0
2019-02-11 09:30:00,52.97,53.37,52.86,52.88,34033.0,40.4394,40.7448,40.3554,40.3707,34033.0
2019-02-11 10:00:00,52.88,52.88,52.45,52.5,45426.0,40.3707,40.3707,40.0424,40.0806,45426.0
2019-02-11 10:30:00,52.5,52.62,52.44,52.48,41712.0,40.0806,40.1722,40.0348,40.0653,41712.0
2019-02-11 11:00:00,52.48,52.57,52.45,52.47,27339.0,40.0653,40.134,40.0424,40.0577,27339.0
2019-02-11 11:30:00,52.47,52.57,52.41,52.52,42596.0,40.0577,40.134,40.0119,40.0959,42596.0
2019-02-11 12:00:00,52.52,52.6,52.51,52.58,33880.0,40.0959,40.1569,40.0882,40.1417,33880.0
2019-02-11 12:30:00,52.58,52.73,52.51,52.73,55421.0,40.1417,40.2562,40.0882,40.2562,55421.0
2019-02-11 13:00:00,52.74,52.75,52.59,52.6,28375.0,40.2638,40.2714,40.1493,40.1569,28375.0
2019-02-11 13:30:00,52.6,52.66,52.54,52.55,40424.0,40.1569,40.2027,40.1111,40.1188,40424.0
2019-02-11 14:00:00,52.54,52.59,52.5,52.5,23119.0,40.1111,40.1493,40.0806,40.0806,23119.0
2019-02-11 14:30:00,52.51,52.61,52.47,52.61,44532.0,40.0882,40.1646,40.0577,40.1646,44532.0
2019-02-11 15:00:00,52.61,52.76,52.53,52.73,43479.0,40.1646,40.2791,40.1035,40.2562,43479.0
2019-02-11 15:30:00,52.74,52.77,52.65,52.75,120873.0,40.2638,40.2867,40.1951,40.2714,120873.0
2019-02-12 09:30:00,52.77,52.78,51.98,52.22,40201.0,40.2867,40.2943,39.6836,39.8668,40201.0
2019-02-12 10:00:00,52.25,52.44,52.17,52.21,41478.0,39.8897,40.0348,39.8287,39.8592,41478.0
2019-02-12 10:30:00,52.19,52.36,52.15,52.36,42270.0,39.8439,39.9737,39.8134,39.9737,42270.0
2019-02-12 11:00:00,52.37,52.48,52.35,52.43,40228.0,39.9813,40.0653,39.9661,40.0271,40228.0
2019-02-12 11:30:00,52.44,52.48,52.34,52.41,41167.0,40.0348,40.0653,39.9584,40.0119,41167.0
2019-02-12 12:00:00,52.41,52.43,52.21,52.26,35024.0,40.0119,40.0271,39.8592,39.8974,35024.0
2019-02-12 12:30:00,52.26,52.3,52.18,52.24,39765.0,39.8974,39.9279,39.8363,39.8821,39765.0
2019-02-12 13:00:00,52.23,52.23,52.05,52.14,57129.0,39.8745,39.8745,39.737,39.8057,57129.0
2019-02-12 13:30:00,52.14,52.18,52.06,52.11,27561.0,39.8057,39.8363,39.7447,39.7828,27561.0
2019-02-12 14:00:00,52.1,52.1,51.97,51.98,43012.0,39.7752,39.7752,39.676,39.6836,43012.0
2019-02-12 14:30:00,51.97,52.19,51.97,52.19,57082.0,39.676,39.8439,39.676,39.8439,57082.0
2019-02-12 15:00:00,52.19,52.27,52.17,52.2,62216.0,39.8439,39.905,39.8287,39.8516,62216.0
2019-02-12 15:30:00,52.21,52.27,52.03,52.24,260164.0,39.8592,39.905,39.7218,39.8821,260164.0
2019-02-13 09:30:00,52.16,52.62,52.16,52.33,24600.0,39.821,40.1722,39.821,39.9508,24600.0
2019-02-13 10:00:00,52.34,52.75,52.29,52.74,93413.0,39.9584,40.2714,39.9203,40.2638,93413.0
2019-02-13 10:30:00,52.76,52.78,52.51,52.52,24320.0,40.2791,40.2943,40.0882,40.0959,24320.0
2019-02-13 11:00:00,52.52,52.68,52.51,52.52,28471.0,40.0959,40.218,40.0882,40.0959,28471.0
2019-02-13 11:30:00,52.53,52.63,52.45,52.63,40403.0,40.1035,40.1798,40.0424,40.1798,40403.0
2019-02-13 12:00:00,52.63,52.65,52.45,52.56,34807.0,40.1798,40.1951,40.0424,40.1264,34807.0
2019-02-13 12:30:00,52.55,52.64,52.53,52.62,24698.0,40.1188,40.1875,40.1035,40.1722,24698.0
2019-02-13 13:00:00,52.62,52.67,52.58,52.62,23985.0,40.1722,40.2104,40.1417,40.1722,23985.0
2019-02-13 13:30:00,52.61,52.63,52.54,52.62,26445.0,40.1646,40.1798,40.1111,40.1722,26445.0
2019-02-13 14:00:00,52.63,52.72,52.62,52.69,30187.0,40.1798,40.2485,40.1722,40.2256,30187.0
2019-02-13 14:30:00,52.7,52.81,52.7,52.8,36211.0,40.2333,40.3173,40.2333,40.3096,36211.0
2019-02-13 15:00:00,52.78,52.81,52.71,52.74,48456.0,40.2943,40.3173,40.2409,40.2638,48456.0
2019-02-13 15:30:00,52.74,53.06,52.73,52.98,186127.0,40.2638,40.5081,40.2562,40.447,186127.0
2019-02-14 09:30:00,53.21,53.48,53.16,53.3,40831.0,40.6226,40.8288,40.5845,40.6913,40831.0
2019-02-14 10:00:00,53.35,53.64,53.29,53.47,44664.0,40.7295,40.9509,40.6837,40.8211,44664.0
2019-02-14 10:30:00,53.47,53.5,53.26,53.33,41354.0,40.8211,40.844,40.6608,40.7142,41354.0
2019-02-14 11:00:00,53.32,53.33,53.06,53.21,38082.0,40.7066,40.7142,40.5081,40.6226,38082.0
2019-02-14 11:30:00,53.2,53.3,53.14,53.28,34847.0,40.615,40.6913,40.5692,40.6761,34847.0
2019-02-14 12:00:00,53.28,53.45,53.25,53.44,43433.0,40.6761,40.8059,40.6532,40.7982,43433.0
2019-02-14 12:30:00,53.44,53.48,53.39,53.41,30053.0,40.7982,40.8288,40.76,40.7753,30053.0
2019-02-14 13:00:00,53.42,53.46,53.36,53.46,33603.0,40.783,40.8135,40.7371,40.8135,33603.0
2019-02-14 13:30:00,53.46,53.48,53.38,53.4,31202.0,40.8135,40.8288,40.7524,40.7677,31202.0
2019-02-14 14:00:00,53.4,53.41,53.23,53.28,36674.0,40.7677,40.7753,40.6379,40.6761,36674.0
2019-02-14 14:30:00,53.27,53.3,53.17,53.18,39127.0,40.6684,40.6913,40.5921,40.5997,39127.0
2019-02-14 15:00:00,53.18,53.22,53.09,53.21,56182.0,40.5997,40.6303,40.531,40.6226,56182.0
2019-02-14 15:30:00,53.21,53.31,53.0,53.04,152532.0,40.6226,40.699,40.4623,40.4928,152532.0
2019-02-15 09:30:00,53.03,53.41,53.03,53.31,40599.0,40.4852,40.7753,40.4852,40.699,40599.0
2019-02-15 10:00:00,53.35,53.65,53.35,53.54,36683.0,40.7295,40.9585,40.7295,40.8746,36683.0
2019-02-15 10:30:00,53.54,53.64,53.37,53.61,34165.0,40.8746,40.9509,40.7448,40.928,34165.0
2019-02-15 11:00:00,53.63,53.64,53.48,53.61,28157.0,40.9433,40.9509,40.8288,40.928,28157.0
2019-02-15 11:30:00,53.61,53.61,53.45,53.48,25983.0,40.928,40.928,40.8059,40.8288,25983.0
2019-02-15 12:00:00,53.49,53.54,53.46,53.5,16793.0,40.8364,40.8746,40.8135,40.844,16793.0
2019-02-15 12:30:00,53.51,53.59,53.49,53.52,14438.0,40.8517,40.9127,40.8364,40.8593,14438.0
2019-02-15 13:00:00,53.51,53.58,53.42,53.42,11464.0,40.8517,40.9051,40.783,40.783,11464.0
2019-02-15 13:30:00,53.42,53.47,53.39,53.41,14429.0,40.783,40.8211,40.76,40.7753,14429.0
2019-02-15 14:00:00,53.41,53.5,53.36,53.36,22292.0,40.7753,40.844,40.7371,40.7371,22292.0
2019-02-15 14:30:00,53.37,53.42,53.33,53.42,16467.0,40.7448,40.783,40.7142,40.783,16467.0
2019-02-15 15:00:00,53.42,53.42,53.35,53.38,26256.0,40.783,40.783,40.7295,40.7524,26256.0
2019-02-15 15:30:00,53.38,53.48,53.37,53.43,128536.0,40.7524,40.8288,40.7448,40.7906,128536.0
2019-02-19 09:30:00,53.57,53.59,53.21,53.43,32509.0,40.8975,40.9127,40.6226,40.7906,32509.0
2019-02-19 10:00:00,53.43,53.62,53.43,53.53,40732.0,40.7906,40.9356,40.7906,40.8669,40732.0
2019-02-19 10:30:00,53.52,53.64,53.46,53.49,44127.0,40.8593,40.9509,40.8135,40.8364,44127.0
2019-02-19 11:00:00,53.5,53.59,53.48,53.52,48932.0,40.844,40.9127,40.8288,40.8593,48932.0
2019-02-19 11:30:00,53.51,53.62,53.45,53.62,24311.0,40.8517,40.9356,40.8059,40.9356,24311.0
2019-02-19 12:00:00,53.63,53.64,53.5,53.58,36469.0,40.9433,40.9509,40.844,40.9051,36469.0
2019-02-19 12:30:00,53.58,53.67,53.58,53.59,21917.0,40.9051,40.9738,40.9051,40.9127,21917.0
2019-02-19 13:00:00,53.59,53.59,53.38,53.39,29992.0,40.9127,40.9127,40.7524,40.76,29992.0
2019-02-19 13:30:00,53.4,53.44,53.36,53.39,30438.0,40.7677,40.7982,40.7371,40.76,30438.0
2019-02-19 14:00:00,53.39,53.5,53.37,53.5,42866.0,40.76,40.844,40.7448,40.844,42866.0
2019-02-19 14:30:00,53.51,53.7,53.51,53.67,37578.0,40.8517,40.9967,40.8517,40.9738,37578.0
2019-02-19 15:00:00,53.66,53.77,53.62,53.65,54339.0,40.9662,41.0502,40.9356,40.9585,54339.0
2019-02-19 15:30:00,53.65,53.7,53.51,53.56,130988.0,40.9585,40.9967,40.8517,40.8898,130988.0
2019-02-20 09:30:00,53.44,53.46,52.98,53.3,34173.0,40.7982,40.8135,40.447,40.6913,34173.0
2019-02-20 10:00:00,53.32,53.6,53.27,53.5,25846.0,40.7066,40.9204,40.6684,40.844,25846.0
2019-02-20 10:30:00,53.52,53.56,53.23,53.25,32021.0,40.8593,40.8898,40.6379,40.6532,32021.0
2019-02-20 11:00:00,53.25,53.31,53.12,53.21,48074.0,40.6532,40.699,40.5539,40.6226,48074.0
2019-02-20 11:30:00,53.2,53.53,53.17,53.47,42780.0,40.615,40.8669,40.5921,40.8211,42780.0
2019-02-20 12:00:00,53.47,53.47,53.34,53.35,55082.0,40.8211,40.8211,40.7219,40.7295,55082.0
2019-02-20 12:30:00,53.35,53.4,53.33,53.39,24200.0,40.7295,40.7677,40.7142,40.76,24200.0
2019-02-20 13:00:00,53.38,53.5,53.38,53.48,19662.0,40.7524,40.844,40.7524,40.8288,19662.0
2019-02-20 13:30:00,53.47,53.51,53.44,53.48,35776.0,40.8211,40.8517,40.7982,40.8288,35776.0
2019-02-20 14:00:00,53.49,53.53,53.4,53.43,72812.0,40.8364,40.8669,40.7677,40.7906,72812.0
2019-02-20 14:30:00,53.44,53.51,53.44,53.46,31310.0,40.7982,40.8517,40.7982,40.8135,31310.0
2019-02-20 15:00:00,53.46,53.56,53.46,53.48,40319.0,40.8135,40.8898,40.8135,40.8288,40319.0
2019-02-20 15:30:00,53.48,53.5,53.37,53.45,111547.0,40.8288,40.844,40.7448,40.8059,111547.0
2019-02-21 09:30:00,53.32,53.54,53.16,53.45,35625.0,40.7066,40.8746,40.5845,40.8059,35625.0
2019-02-21 10:00:00,53.43,53.66,53.4,53.6,49739.0,40.7906,40.9662,40.7677,40.9204,49739.0
2019-02-21 10:30:00,53.59,53.66,53.55,53.63,39256.0,40.9127,40.9662,40.8822,40.9433,39256.0
2019-02-21 11:00:00,53.63,53.72,53.57,53.63,35110.0,40.9433,41.012,40.8975,40.9433,35110.0
2019-02-21 11:30:00,53.63,53.79,53.63,53.71,54453.0,40.9433,41.0654,40.9433,41.0043,54453.0
2019-02-21 12:00:00,53.7,53.71,53.6,53.65,29457.0,40.9967,41.0043,40.9204,40.9585,29457.0
2019-02-21 12:30:00,53.65,53.67,53.61,53.62,26276.0,40.9585,40.9738,40.928,40.9356,26276.0
2019-02-21 13:00:00,53.62,53.63,53.51,53.55,29298.0,40.9356,40.9433,40.8517,40.8822,29298.0
2019-02-21 13:30:00,53.55,53.65,53.54,53.65,29355.0,40.8822,40.9585,40.8746,40.9585,29355.0
2019-02-21 14:00:00,53.65,53.66,53.52,53.53,21989.0,40.9585,40.9662,40.8593,40.8669,21989.0
2019-02-21 14:30:00,53.54,53.54,53.37,53.43,38239.0,40.8746,40.8746,40.7448,40.7906,38239.0
2019-02-21 15:00:00,53.42,53.52,53.42,53.5,47588.0,40.783,40.8593,40.783,40.844,47588.0
2019-02-21 15:30:00,53.5,53.82,53.48,53.74,116472.0,40.844,41.0883,40.8288,41.0273,116472.0
2019-02-22 09:30:00,53.88,53.98,53.54,53.98,28066.0,41.1341,41.2105,40.8746,41.2105,28066.0
2019-02-22 10:00:00,53.92,54.16,53.91,54.15,47196.0,41.1647,41.3479,41.157,41.3403,47196.0
2019-02-22 10:30:00,54.14,54.31,54.14,54.26,26403.0,41.3326,41.4624,41.3326,41.4242,26403.0
2019-02-22 11:00:00,54.26,54.26,54.14,54.19,44332.0,41.4242,41.4242,41.3326,41.3708,44332.0
2019-02-22 11:30:00,54.2,54.37,54.19,54.31,33915.0,41.3784,41.5082,41.3708,41.4624,33915.0
2019-02-22 12:00:00,54.31,54.45,54.3,54.43,17240.0,41.4624,41.5693,41.4548,41.554,17240.0
2019-02-22 12:30:00,54.43,54.53,54.41,54.47,48812.0,41.554,41.6304,41.5388,41.5846,48812.0
2019-02-22 13:00:00,54.45,54.48,54.33,54.37,46404.0,41.5693,41.5922,41.4777,41.5082,46404.0
2019-02-22 13:30:00,54.37,54.42,54.34,54.38,22953.0,41.5082,41.5464,41.4853,41.5159,22953.0
2019-02-22 14:00:00,54.38,54.4,54.33,54.33,25408.0,41.5159,41.5311,41.4777,41.4777,25408.0
2019-02-22 14:30:00,54.33,54.36,54.25,54.3,31412.0,41.4777,41.5006,41.4166,41.4548,31412.0
2019-02-22 15:00:00,54.3,54.41,54.29,54.39,53960.0,41.4548,41.5388,41.4471,41.5235,53960.0
2019-02-22 15:30:00,54.38,54.39,54.24,54.36,133357.0,41.5159,41.5235,41.409,41.5006,133357.0
2019-02-25 09:30:00,55.0,55.44,54.25,54.89,86835.0,41.9892,42.3251,41.4166,41.9052,86835.0
2019-02-25 10:00:00,54.87,55.05,54.86,54.86,102694.0,41.8899,42.0274,41.8823,41.8823,102694.0
2019-02-25 10:30:00,54.87,55.04,54.86,55.02,45525.0,41.8899,42.0197,41.8823,42.0045,45525.0
2019-02-25 11:00:00,55.01,55.06,54.85,54.86,36637.0,41.9968,42.035,41.8747,41.8823,36637.0
2019-02-25 11:30:00,54.86,54.88,54.65,54.65,32832.0,41.8823,41.8976,41.722,41.722,32832.0
2019-02-25 12:00:00,54.65,54.7,54.54,54.57,23849.0,41.722,41.7602,41.638,41.6609,23849.0
2019-02-25 12:30:00,54.56,54.56,54.47,54.5,16664.0,41.6533,41.6533,41.5846,41.6075,16664.0
2019-02-25 13:00:00,54.51,54.53,54.38,54.45,20922.0,41.6151,41.6304,41.5159,41.5693,20922.0
2019-02-25 13:30:00,54.45,54.65,54.35,54.65,54014.0,41.5693,41.722,41.493,41.722,54014.0
2019-02-25 14:00:00,54.64,54.72,54.58,54.6,34552.0,41.7143,41.7754,41.6685,41.6838,34552.0
2019-02-25 14:30:00,54.6,54.61,54.47,54.49,75872.0,41.6838,41.6914,41.5846,41.5998,75872.0
2019-02-25 15:00:00,54.52,54.64,54.52,54.54,66977.0,41.6227,41.7143,41.6227,41.638,66977.0
2019-02-25 15:30:00,54.53,54.79,54.45,54.73,165353.0,41.6304,41.8289,41.5693,41.7831,165353.0
2019-02-26 09:30:00,54.91,55.11,54.72,54.9,101979.0,41.9205,42.0732,41.7754,41.9128,101979.0
2019-02-26 10:00:00,54.93,55.04,54.83,54.94,52933.0,41.9357,42.0197,41.8594,41.9434,52933.0
2019-02-26 10:30:00,54.94,55.01,54.83,54.84,62126.0,41.9434,41.9968,41.8594,41.867,62126.0
2019-02-26 11:00:00,54.85,55.0,54.85,54.9,61308.0,41.8747,41.9892,41.8747,41.9128,61308.0
2019-02-26 11:30:00,54.92,54.95,54.81,54.88,57987.0,41.9281,41.951,41.8441,41.8976,57987.0
2019-02-26 12:00:00,54.88,54.96,54.84,54.88,52410.0,41.8976,41.9586,41.867,41.8976,52410.0
2019-02-26 12:30:00,54.88,54.93,54.86,54.9,44405.0,41.8976,41.9357,41.8823,41.9128,44405.0
2019-02-26 13:00:00,54.9,54.94,54.83,54.93,30952.0,41.9128,41.9434,41.8594,41.9357,30952.0
2019-02-26 13:30:00,54.93,55.0,54.9,54.94,41565.0,41.9357,41.9892,41.9128,41.9434,41565.0
2019-02-26 14:00:00,54.93,54.98,54.9,54.92,48788.0,41.9357,41.9739,41.9128,41.9281,48788.0
2019-02-26 14:30:00,54.91,54.92,54.8,54.8,54432.0,41.9205,41.9281,41.8365,41.8365,54432.0
2019-02-26 15:00:00,54.82,54.85,54.75,54.76,59961.0,41.8518,41.8747,41.7983,41.806,59961.0
2019-02-26 15:30:00,54.76,54.76,54.57,54.59,115055.0,41.806,41.806,41.6609,41.6762,115055.0
2019-02-27 09:30:00,54.27,54.65,54.23,54.46,46595.0,41.4319,41.722,41.4013,41.5769,46595.0
2019-02-27 10:00:00,54.47,54.74,54.42,54.69,24787.0,41.5846,41.7907,41.5464,41.7525,24787.0
2019-02-27 10:30:00,54.68,54.78,54.6,54.69,24373.0,41.7449,41.8212,41.6838,41.7525,24373.0
2019-02-27 11:00:00,54.73,54.77,54.64,54.72,23200.0,41.7831,41.8136,41.7143,41.7754,23200.0
2019-02-27 11:30:00,54.73,54.85,54.67,54.82,26762.0,41.7831,41.8747,41.7373,41.8518,26762.0
2019-02-27 12:00:00,54.83,54.86,54.79,54.83,28446.0,41.8594,41.8823,41.8289,41.8594,28446.0
2019-02-27 12:30:00,54.84,54.92,54.81,54.85,33522.0,41.867,41.9281,41.8441,41.8747,33522.0
2019-02-27 13:00:00,54.85,55.0,54.84,54.99,29683.0,41.8747,41.9892,41.867,41.9816,29683.0
2019-02-27 13:30:00,54.99,55.03,54.94,55.01,21590.0,41.9816,42.0121,41.9434,41.9968,21590.0
2019-02-27 14:00:00,55.0,55.09,54.98,55.04,28359.0,41.9892,42.0579,41.9739,42.0197,28359.0
2019-02-27 14:30:00,55.05,55.15,55.01,55.13,34698.0,42.0274,42.1037,41.9968,42.0884,34698.0
2019-02-27 15:00:00,55.13,55.18,55.04,55.04,43247.0,42.0884,42.1266,42.0197,42.0197,43247.0
2019-02-27 15:30:00,55.04,55.19,55.03,55.12,174823.0,42.0197,42.1342,42.0121,42.0808,174823.0
2019-02-28 09:30:00,55.13,55.29,54.78,54.99,23019.0,42.0884,42.2106,41.8212,41.9816,23019.0
2019-02-28 10:00:00,54.99,55.25,54.99,55.13,26237.0,41.9816,42.18,41.9816,42.0884,26237.0
2019-02-28 10:30:00,55.13,55.17,55.06,55.12,44248.0,42.0884,42.119,42.035,42.0808,44248.0
2019-02-28 11:00:00,55.14,55.37,55.11,55.27,30950.0,42.0961,42.2717,42.0732,42.1953,30950.0
2019-02-28 11:30:00,55.28,55.3,55.19,55.19,34692.0,42.2029,42.2182,42.1342,42.1342,34692.0
2019-02-28 12:00:00,55.19,55.29,55.17,55.23,29708.0,42.1342,42.2106,42.119,42.1648,29708.0
2019-02-28 12:30:00,55.23,55.25,55.08,55.13,74385.0,42.1648,42.18,42.0503,42.0884,74385.0
2019-02-28 13:00:00,55.12,55.16,55.08,55.11,39098.0,42.0808,42.1113,42.0503,42.0732,39098.0
2019-02-28 13:30:00,55.11,55.12,55.07,55.08,32466.0,42.0732,42.0808,42.0426,42.0503,32466.0
2019-02-28 14:00:00,55.08,55.09,55.03,55.05,32810.0,42.0503,42.0579,42.0121,42.0274,32810.0
2019-02-28 14:30:00,55.05,55.07,54.95,55.02,63271.0,42.0274,42.0426,41.951,42.0045,63271.0
2019-02-28 15:00:00,55.02,55.02,54.87,54.91,61885.0,42.0045,42.0045,41.8899,41.9205,61885.0
2019-02-28 15:30:00,54.91,54.98,54.83,54.89,215469.0,41.9205,41.9739,41.8594,41.9052,215469.0
2019-03-01 09:30:00,54.96,55.13,54.65,54.65,52660.0,41.9586,42.0884,41.722,41.722,52660.0
2019-03-01 10:00:00,54.63,54.7,54.39,54.39,23857.0,41.7067,41.7602,41.5235,41.5235,23857.0
2019-03-01 10:30:00,54.41,54.46,54.34,54.36,33370.0,41.5388,41.5769,41.4853,41.5006,33370.0
2019-03-01 11:00:00,54.36,54.38,54.14,54.26,20475.0,41.5006,41.5159,41.3326,41.4242,20475.0
2019-03-01 11:30:00,54.26,54.35,54.18,54.35,19103.0,41.4242,41.493,41.3632,41.493,19103.0
2019-03-01 12:00:00,54.35,54.4,54.28,54.39,26457.0,41.493,41.5311,41.4395,41.5235,26457.0
2019-03-01 12:30:00,54.4,54.43,54.35,54.36,19858.0,41.5311,41.554,41.493,41.5006,19858.0
2019-03-01 13:00:00,54.36,54.45,54.35,54.38,26331.0,41.5006,41.5693,41.493,41.5159,26331.0
2019-03-01 13:30:00,54.38,54.47,54.36,54.38,27238.0,41.5159,41.5846,41.5006,41.5159,27238.0
2019-03-01 14:00:00,54.39,54.42,54.36,54.42,16458.0,41.5235,41.5464,41.5006,41.5464,16458.0
2019-03-01 14:30:00,54.41,54.5,54.41,54.5,19392.0,41.5388,41.6075,41.5388,41.6075,19392.0
2019-03-01 15:00:00,54.49,54.5,54.39,54.48,20885.0,41.5998,41.6075,41.5235,41.5922,20885.0
2019-03-01 15:30:00,54.5,54.62,54.45,54.51,88573.0,41.6075,41.6991,41.5693,41.6151,88573.0
2019-03-04 09:30:00,54.7,54.7,54.24,54.24,33788.0,41.7602,41.7602,41.409,41.409,33788.0
2019-03-04 10:00:00,54.28,54.53,54.28,54.39,23272.0,41.4395,41.6304,41.4395,41.5235,23272.0
2019-03-04 10:30:00,54.41,54.41,54.2,54.22,16391.0,41.5388,41.5388,41.3784,41.3937,16391.0
2019-03-04 11:00:00,54.22,54.38,54.21,54.27,20844.0,41.3937,41.5159,41.3861,41.4319,20844.0
2019-03-04 11:30:00,54.23,54.26,54.11,54.13,17992.0,41.4013,41.4242,41.3097,41.325,17992.0
2019-03-04 12:00:00,54.13,54.26,54.03,54.26,24980.0,41.325,41.4242,41.2486,41.4242,24980.0
2019-03-04 12:30:00,54.28,54.31,54.11,54.15,16197.0,41.4395,41.4624,41.3097,41.3403,16197.0
2019-03-04 13:00:00,54.13,54.2,54.08,54.16,17945.0,41.325,41.3784,41.2868,41.3479,17945.0
2019-03-04 13:30:00,54.16,54.41,54.14,54.41,12622.0,41.3479,41.5388,41.3326,41.5388,12622.0
2019-03-04 14:00:00,54.42,54.69,54.37,54.65,37221.0,41.5464,41.7525,41.5082,41.722,37221.0
2019-03-04 14:30:00,54.64,54.79,54.61,54.78,53162.0,41.7143,41.8289,41.6914,41.8212,53162.0
2019-03-04 15:00:00,54.76,54.85,54.7,54.82,42226.0,41.806,41.8747,41.7602,41.8518,42226.0
2019-03-04 15:30:00,54.81,54.95,54.79,54.9,162859.0,41.8441,41.951,41.8289,41.9128,162859.0
2019-03-05 09:30:00,54.73,54.88,54.64,54.83,11979.0,41.7831,41.8976,41.7143,41.8594,11979.0
2019-03-05 10:00:00,54.83,54.93,54.73,54.84,21662.0,41.8594,41.9357,41.7831,41.867,21662.0
2019-03-05 10:30:00,54.89,54.92,54.75,54.77,21452.0,41.9052,41.9281,41.7983,41.8136,21452.0
2019-03-05 11:00:00,54.77,54.99,54.74,54.86,94156.0,41.8136,41.9816,41.7907,41.8823,94156.0
2019-03-05 11:30:00,54.87,54.96,54.85,54.85,48022.0,41.8899,41.9586,41.8747,41.8747,48022.0
2019-03-05 12:00:00,54.85,54.91,54.85,54.89,12486.0,41.8747,41.9205,41.8747,41.9052,12486.0
2019-03-05 12:30:00,54.89,54.89,54.79,54.83,14248.0,41.9052,41.9052,41.8289,41.8594,14248.0
2019-03-05 13:00:00,54.83,54.87,54.8,54.8,15955.0,41.8594,41.8899,41.8365,41.8365,15955.0
2019-03-05 13:30:00,54.8,54.85,54.77,54.84,12728.0,41.8365,41.8747,41.8136,41.867,12728.0
2019-03-05 14:00:00,54.84,54.86,54.72,54.72,16035.0,41.867,41.8823,41.7754,41.7754,16035.0
2019-03-05 14:30:00,54.73,54.77,54.7,54.73,21693.0,41.7831,41.8136,41.7602,41.7831,21693.0
2019-03-05 15:00:00,54.74,54.74,54.56,54.58,30874.0,41.7907,41.7907,41.6533,41.6685,30874.0
2019-03-05 15:30:00,54.58,54.66,54.47,54.53,95657.0,41.6685,41.7296,41.5846,41.6304,95657.0
2019-03-06 09:30:00,54.59,54.85,54.38,54.56,39647.0,41.6762,41.8747,41.5159,41.6533,39647.0
2019-03-06 10:00:00,54.54,54.54,54.31,54.43,22231.0,41.638,41.638,41.4624,41.554,22231.0
2019-03-06 10:30:00,54.43,54.5,54.38,54.48,12921.0,41.554,41.6075,41.5159,41.5922,12921.0
2019-03-06 11:00:00,54.48,54.54,54.39,54.54,27933.0,41.5922,41.638,41.5235,41.638,27933.0
2019-03-06 11:30:00,54.54,54.63,54.54,54.55,29017.0,41.638,41.7067,41.638,41.6456,29017.0
2019-03-06 12:00:00,54.56,54.68,54.5,54.51,38496.0,41.6533,41.7449,41.6075,41.6151,38496.0
2019-03-06 12:30:00,54.5,54.51,54.46,54.48,15559.0,41.6075,41.6151,41.5769,41.5922,15559.0
2019-03-06 13:00:00,54.47,54.47,54.25,54.26,21444.0,41.5846,41.5846,41.4166,41.4242,21444.0
2019-03-06 13:30:00,54.26,54.36,54.25,54.35,13186.0,41.4242,41.5006,41.4166,41.493,13186.0
2019-03-06 14:00:00,54.36,54.41,54.33,54.4,13241.0,41.5006,41.5388,41.4777,41.5311,13241.0
2019-03-06 14:30:00,54.39,54.42,54.26,54.32,26666.0,41.5235,41.5464,41.4242,41.47,26666.0
2019-03-06 15:00:00,54.32,54.35,54.16,54.18,45560.0,41.47,41.493,41.3479,41.3632,45560.0
2019-03-06 15:30:00,54.19,54.19,54.05,54.06,270301.0,41.3708,41.3708,41.2639,41.2716,270301.0
2019-03-07 09:30:00,54.41,54.84,54.22,54.78,40120.0,41.5388,41.867,41.3937,41.8212,40120.0
2019-03-07 10:00:00,54.81,54.84,54.55,54.57,41604.0,41.8441,41.867,41.6456,41.6609,41604.0
2019-03-07 10:30:00,54.56,54.84,54.55,54.82,34210.0,41.6533,41.867,41.6456,41.8518,34210.0
2019-03-07 11:00:00,54.83,54.89,54.74,54.75,38197.0,41.8594,41.9052,41.7907,41.7983,38197.0
2019-03-07 11:30:00,54.77,54.81,54.73,54.74,26010.0,41.8136,41.8441,41.7831,41.7907,26010.0
2019-03-07 12:00:00,54.75,54.75,54.6,54.67,26709.0,41.7983,41.7983,41.6838,41.7373,26709.0
2019-03-07 12:30:00,54.66,54.74,54.57,54.72,33656.0,41.7296,41.7907,41.6609,41.7754,33656.0
2019-03-07 13:00:00,54.71,54.8,54.69,54.78,33373.0,41.7678,41.8365,41.7525,41.8212,33373.0
2019-03-07 13:30:00,54.77,54.78,54.71,54.73,39412.0,41.8136,41.8212,41.7678,41.7831,39412.0
2019-03-07 14:00:00,54.73,54.73,54.58,54.58,21122.0,41.7831,41.7831,41.6685,41.6685,21122.0
2019-03-07 14:30:00,54.57,54.57,54.43,54.45,39637.0,41.6609,41.6609,41.554,41.5693,39637.0
2019-03-07 15:00:00,54.46,54.52,54.38,54.47,34889.0,41.5769,41.6227,41.5159,41.5846,34889.0
2019-03-07 15:30:00,54.47,54.58,54.41,54.55,151781.0,41.5846,41.6685,41.5388,41.6456,151781.0
2019-03-08 09:30:00,54.47,54.52,54.12,54.26,33196.0,41.5846,41.6227,41.3174,41.4242,33196.0
2019-03-08 10:00:00,54.28,54.32,54.04,54.09,30557.0,41.4395,41.47,41.2563,41.2945,30557.0
2019-03-08 10:30:00,54.11,54.38,54.07,54.36,13996.0,41.3097,41.5159,41.2792,41.5006,13996.0
2019-03-08 11:00:00,54.35,54.37,54.26,54.3,18803.0,41.493,41.5082,41.4242,41.4548,18803.0
2019-03-08 11:30:00,54.3,54.36,54.23,54.33,16835.0,41.4548,41.5006,41.4013,41.4777,16835.0
2019-03-08 12:00:00,54.32,54.41,54.3,54.35,16411.0,41.47,41.5388,41.4548,41.493,16411.0
2019-03-08 12:30:00,54.35,54.35,54.24,54.26,16256.0,41.493,41.493,41.409,41.4242,16256.0
2019-03-08 13:00:00,54.26,54.34,54.26,54.34,10363.0,41.4242,41.4853,41.4242,41.4853,10363.0
2019-03-08 13:30:00,54.33,54.41,54.3,54.37,10379.0,41.4777,41.5388,41.4548,41.5082,10379.0
2019-03-08 14:00:00,54.37,54.47,54.34,54.44,16565.0,41.5082,41.5846,41.4853,41.5617,16565.0
2019-03-08 14:30:00,54.44,54.53,54.4,54.49,30211.0,41.5617,41.6304,41.5311,41.5998,30211.0
2019-03-08 15:00:00,54.49,54.53,54.38,54.38,29688.0,41.5998,41.6304,41.5159,41.5159,29688.0
2019-03-08 15:30:00,54.39,54.68,54.38,54.6,104033.0,41.5235,41.7449,41.5159,41.6838,104033.0
2019-03-11 09:30:00,54.51,54.79,54.51,54.64,24184.0,41.6151,41.8289,41.6151,41.7143,24184.0
2019-03-11 10:00:00,54.6,54.67,54.49,54.67,13250.0,41.6838,41.7373,41.5998,41.7373,13250.0
2019-03-11 10:30:00,54.67,54.75,54.54,54.65,57683.0,41.7373,41.7983,41.638,41.722,57683.0
2019-03-11 11:00:00,54.64,54.65,54.47,54.59,21066.0,41.7143,41.722,41.5846,41.6762,21066.0
2019-03-11 11:30:00,54.59,54.67,54.52,54.65,16660.0,41.6762,41.7373,41.6227,41.722,16660.0
2019-03-11 12:00:00,54.64,54.72,54.52,54.72,27112.0,41.7143,41.7754,41.6227,41.7754,27112.0
2019-03-11 12:30:00,54.72,54.76,54.68,54.68,15335.0,41.7754,41.806,41.7449,41.7449,15335.0
2019-03-11 13:00:00,54.69,54.7,54.64,54.68,18346.0,41.7525,41.7602,41.7143,41.7449,18346.0
2019-03-11 13:30:00,54.69,54.76,54.63,54.75,23067.0,41.7525,41.806,41.7067,41.7983,23067.0
2019-03-11 14:00:00,54.74,54.81,54.72,54.8,18371.0,41.7907,41.8441,41.7754,41.8365,18371.0
2019-03-11 14:30:00,54.8,54.82,54.72,54.8,19196.0,41.8365,41.8518,41.7754,41.8365,19196.0
2019-03-11 15:00:00,54.8,54.81,54.75,54.76,22280.0,41.8365,41.8441,41.7983,41.806,22280.0
2019-03-11 15:30:00,54.77,54.87,54.74,54.87,86846.0,41.8136,41.8899,41.7907,41.8899,86846.0
2019-03-12 09:30:00,54.8,54.8,54.66,54.66,43742.0,41.8365,41.8365,41.7296,41.7296,43742.0
2019-03-12 10:00:00,54.65,54.8,54.63,54.74,47831.0,41.722,41.8365,41.7067,41.7907,47831.0
2019-03-12 10:30:00,54.78,54.83,54.64,54.66,36606.0,41.8212,41.8594,41.7143,41.7296,36606.0
2019-03-12 11:00:00,54.66,54.86,54.65,54.82,76967.0,41.7296,41.8823,41.722,41.8518,76967.0
2019-03-12 11:30:00,54.81,54.83,54.72,54.74,39528.0,41.8441,41.8594,41.7754,41.7907,39528.0
2019-03-12 12:00:00,54.74,54.74,54.64,54.66,40838.0,41.7907,41.7907,41.7143,41.7296,40838.0
2019-03-12 12:30:00,54.66,54.67,54.57,54.59,26690.0,41.7296,41.7373,41.6609,41.6762,26690.0
2019-03-12 13:00:00,54.59,54.63,54.52,54.61,32876.0,41.6762,41.7067,41.6227,41.6914,32876.0
2019-03-12 13:30:00,54.61,54.62,54.54,54.61,26114.0,41.6914,41.6991,41.638,41.6914,26114.0
2019-03-12 14:00:00,54.61,54.67,54.59,54.65,39584.0,41.6914,41.7373,41.6762,41.722,39584.0
2019-03-12 14:30:00,54.64,54.69,54.6,54.67,27699.0,41.7143,41.7525,41.6838,41.7373,27699.0
2019-03-12 15:00:00,54.68,54.68,54.53,54.63,43044.0,41.7449,41.7449,41.6304,41.7067,43044.0
2019-03-12 15:30:00,54.64,54.73,54.58,54.67,142932.0,41.7143,41.7831,41.6685,41.7373,142932.0
2019-03-13 09:30:00,54.65,54.73,54.53,54.73,10388.0,41.722,41.7831,41.6304,41.7831,10388.0
2019-03-13 10:00:00,54.71,54.77,54.64,54.72,13548.0,41.7678,41.8136,41.7143,41.7754,13548.0
2019-03-13 10:30:00,54.73,54.86,54.73,54.85,15379.0,41.7831,41.8823,41.7831,41.8747,15379.0
2019-03-13 11:00:00,54.86,54.93,54.8,54.83,12326.0,41.8823,41.9357,41.8365,41.8594,12326.0
2019-03-13 11:30:00,54.84,54.86,54.75,54.83,15226.0,41.867,41.8823,41.7983,41.8594,15226.0
2019-03-13 12:00:00,54.84,54.9,54.78,54.82,16694.0,41.867,41.9128,41.8212,41.8518,16694.0
2019-03-13 12:30:00,54.8,54.85,54.78,54.79,14243.0,41.8365,41.8747,41.8212,41.8289,14243.0
2019-03-13 13:00:00,54.81,54.92,54.8,54.88,14096.0,41.8441,41.9281,41.8365,41.8976,14096.0
2019-03-13 13:30:00,54.88,54.94,54.86,54.94,18986.0,41.8976,41.9434,41.8823,41.9434,18986.0
2019-03-13 14:00:00,54.94,55.0,54.91,54.99,21458.0,41.9434,41.9892,41.9205,41.9816,21458.0
2019-03-13 14:30:00,54.98,55.05,54.94,55.01,26919.0,41.9739,42.0274,41.9434,41.9968,26919.0
2019-03-13 15:00:00,55.01,55.04,54.94,54.99,30845.0,41.9968,42.0197,41.9434,41.9816,30845.0
2019-03-13 15:30:00,54.98,55.17,54.96,55.03,144290.0,41.9739,42.119,41.9586,42.0121,144290.0
2019-03-14 09:30:00,54.78,55.02,54.78,54.9,26052.0,42.0197,42.2037,42.0197,42.1117,26052.0
2019-03-14 10:00:00,54.91,54.95,54.69,54.95,63935.0,42.1194,42.1501,41.9506,42.1501,63935.0
2019-03-14 10:30:00,54.94,55.2,54.94,55.17,32583.0,42.1424,42.3418,42.1424,42.3188,32583.0
2019-03-14 11:00:00,55.17,55.31,55.16,55.23,65817.0,42.3188,42.4262,42.3111,42.3648,65817.0
2019-03-14 11:30:00,55.22,55.3,55.16,55.21,18140.0,42.3572,42.4185,42.3111,42.3495,18140.0
2019-03-14 12:00:00,55.22,55.22,55.11,55.15,17087.0,42.3572,42.3572,42.2728,42.3035,17087.0
2019-03-14 12:30:00,55.15,55.16,55.06,55.06,16138.0,42.3035,42.3111,42.2344,42.2344,16138.0
2019-03-14 13:00:00,55.06,55.09,54.98,54.98,27447.0,42.2344,42.2574,42.1731,42.1731,27447.0
2019-03-14 13:30:00,54.98,54.98,54.84,54.89,20151.0,42.1731,42.1731,42.0657,42.104,20151.0
2019-03-14 14:00:00,54.89,54.91,54.86,54.86,10163.0,42.104,42.1194,42.081,42.081,10163.0
2019-03-14 14:30:00,54.84,54.93,54.77,54.9,25132.0,42.0657,42.1347,42.012,42.1117,25132.0
2019-03-14 15:00:00,54.91,54.91,54.81,54.84,35418.0,42.1194,42.1194,42.0427,42.0657,35418.0
2019-03-14 15:30:00,54.85,54.91,54.74,54.8,101650.0,42.0733,42.1194,41.989,42.035,101650.0
2019-03-15 09:30:00,54.86,55.09,54.68,54.81,210513.0,42.081,42.2574,41.9429,42.0427,210513.0
2019-03-15 10:00:00,54.79,54.93,54.78,54.92,34470.0,42.0273,42.1347,42.0197,42.127,34470.0
2019-03-15 10:30:00,54.94,55.01,54.86,55.0,26634.0,42.1424,42.1961,42.081,42.1884,26634.0
2019-03-15 11:00:00,54.97,55.06,54.9,55.06,19408.0,42.1654,42.2344,42.1117,42.2344,19408.0
2019-03-15 11:30:00,55.06,55.13,55.02,55.04,22547.0,42.2344,42.2881,42.2037,42.2191,22547.0
2019-03-15 12:00:00,55.05,55.16,55.01,55.16,19821.0,42.2268,42.3111,42.1961,42.3111,19821.0
2019-03-15 12:30:00,55.16,55.23,55.12,55.18,20152.0,42.3111,42.3648,42.2805,42.3265,20152.0
2019-03-15 13:00:00,55.2,55.22,55.12,55.13,15799.0,42.3418,42.3572,42.2805,42.2881,15799.0
2019-03-15 13:30:00,55.13,55.23,55.11,55.17,11998.0,42.2881,42.3648,42.2728,42.3188,11998.0
2019-03-15 14:00:00,55.18,55.22,55.15,55.19,16133.0,42.3265,42.3572,42.3035,42.3341,16133.0
2019-03-15 14:30:00,55.19,55.24,55.14,55.16,32754.0,42.3341,42.3725,42.2958,42.3111,32754.0
2019-03-15 15:00:00,55.16,55.16,55.02,55.04,27036.0,42.3111,42.3111,42.2037,42.2191,27036.0
2019-03-15 15:30:00,55.02,55.04,54.87,54.97,149483.0,42.2037,42.2191,42.0887,42.1654,149483.0
2019-03-18 09:30:00,55.05,55.32,55.01,55.28,29636.0,42.2268,42.4339,42.1961,42.4032,29636.0
2019-03-18 10:00:00,55.32,55.48,55.32,55.48,21586.0,42.4339,42.5566,42.4339,42.5566,21586.0
2019-03-18 10:30:00,55.46,55.54,55.38,55.39,20840.0,42.5413,42.6026,42.4799,42.4876,20840.0
2019-03-18 11:00:00,55.38,55.38,55.12,55.14,54475.0,42.4799,42.4799,42.2805,42.2958,54475.0
2019-03-18 11:30:00,55.15,55.17,55.07,55.11,25525.0,42.3035,42.3188,42.2421,42.2728,25525.0
2019-03-18 12:00:00,55.11,55.16,55.02,55.05,28611.0,42.2728,42.3111,42.2037,42.2268,28611.0
2019-03-18 12:30:00,55.05,55.09,54.98,55.06,23190.0,42.2268,42.2574,42.1731,42.2344,23190.0
2019-03-18 13:00:00,55.05,55.09,54.96,55.07,17264.0,42.2268,42.2574,42.1577,42.2421,17264.0
2019-03-18 13:30:00,55.05,55.1,54.99,55.0,23763.0,42.2268,42.2651,42.1807,42.1884,23763.0
2019-03-18 14:00:00,54.99,55.0,54.86,54.89,58583.0,42.1807,42.1884,42.081,42.104,58583.0
2019-03-18 14:30:00,54.89,55.04,54.89,54.98,21251.0,42.104,42.2191,42.104,42.1731,21251.0
2019-03-18 15:00:00,54.96,54.97,54.9,54.94,29719.0,42.1577,42.1654,42.1117,42.1424,29719.0
2019-03-18 15:30:00,54.95,55.17,54.89,55.17,101368.0,42.1501,42.3188,42.104,42.3188,101368.0
2019-03-19 09:30:00,55.18,55.41,55.0,55.16,31697.0,42.3265,42.5029,42.1884,42.3111,31697.0
2019-03-19 10:00:00,55.18,55.23,54.98,54.98,6124.0,42.3265,42.3648,42.1731,42.1731,6124.0
2019-03-19 10:30:00,54.95,55.04,54.79,54.86,74541.0,42.1501,42.2191,42.0273,42.081,74541.0
2019-03-19 11:00:00,54.86,54.96,54.81,54.91,24580.0,42.081,42.1577,42.0427,42.1194,24580.0
2019-03-19 11:30:00,54.91,55.06,54.86,55.01,20293.0,42.1194,42.2344,42.081,42.1961,20293.0
2019-03-19 12:00:00,55.01,55.06,54.94,55.0,22120.0,42.1961,42.2344,42.1424,42.1884,22120.0
2019-03-19 12:30:00,55.01,55.03,54.78,54.83,19450.0,42.1961,42.2114,42.0197,42.058,19450.0
2019-03-19 13:00:00,54.82,54.88,54.78,54.78,8681.0,42.0503,42.0964,42.0197,42.0197,8681.0
2019-03-19 13:30:00,54.79,54.88,54.79,54.87,20659.0,42.0273,42.0964,42.0273,42.0887,20659.0
2019-03-19 14:00:00,54.86,54.87,54.71,54.73,38752.0,42.081,42.0887,41.966,41.9813,38752.0
2019-03-19 14:30:00,54.75,54.78,54.68,54.72,9310.0,41.9966,42.0197,41.9429,41.9736,9310.0
2019-03-19 15:00:00,54.72,54.76,54.6,54.62,19620.0,41.9736,42.0043,41.8816,41.8969,19620.0
2019-03-19 15:30:00,54.63,54.76,54.6,54.76,109534.0,41.9046,42.0043,41.8816,42.0043,109534.0
2019-03-20 09:30:00,54.71,54.75,54.48,54.49,19843.0,41.966,41.9966,41.7895,41.7972,19843.0
2019-03-20 10:00:00,54.45,54.47,54.34,54.41,11538.0,41.7665,41.7819,41.6821,41.7358,11538.0
2019-03-20 10:30:00,54.42,54.43,54.13,54.14,37594.0,41.7435,41.7512,41.5211,41.5287,37594.0
2019-03-20 11:00:00,54.15,54.24,54.12,54.23,40936.0,41.5364,41.6054,41.5134,41.5978,40936.0
2019-03-20 11:30:00,54.23,54.27,54.14,54.16,45707.0,41.5978,41.6284,41.5287,41.5441,45707.0
2019-03-20 12:00:00,54.16,54.27,54.16,54.23,29158.0,41.5441,41.6284,41.5441,41.5978,29158.0
2019-03-20 12:30:00,54.23,54.26,54.12,54.25,20258.0,41.5978,41.6208,41.5134,41.6131,20258.0
2019-03-20 13:00:00,54.25,54.28,54.22,54.28,14365.0,41.6131,41.6361,41.5901,41.6361,14365.0
2019-03-20 13:30:00,54.28,54.34,54.25,54.34,21124.0,41.6361,41.6821,41.6131,41.6821,21124.0
2019-03-20 14:00:00,54.39,54.68,54.38,54.66,137796.0,41.7205,41.9429,41.7128,41.9276,137796.0
2019-03-20 14:30:00,54.66,54.95,54.66,54.81,33845.0,41.9276,42.1501,41.9276,42.0427,33845.0
2019-03-20 15:00:00,54.82,54.85,54.52,54.56,34708.0,42.0503,42.0733,41.8202,41.8509,34708.0
2019-03-20 15:30:00,54.57,54.58,54.36,54.48,86892.0,41.8586,41.8662,41.6975,41.7895,86892.0
2019-03-21 09:30:00,54.43,55.04,54.43,54.82,21981.0,41.7512,42.2191,41.7512,42.0503,21981.0
2019-03-21 10:00:00,54.84,54.88,54.71,54.87,27986.0,42.0657,42.0964,41.966,42.0887,27986.0
2019-03-21 10:30:00,54.87,55.0,54.86,54.99,33674.0,42.0887,42.1884,42.081,42.1807,33674.0
2019-03-21 11:00:00,54.99,55.22,54.99,55.15,27898.0,42.1807,42.3572,42.1807,42.3035,27898.0
2019-03-21 11:30:00,55.13,55.42,55.06,55.41,46125.0,42.2881,42.5106,42.2344,42.5029,46125.0
2019-03-21 12:00:00,55.44,55.58,55.37,55.43,71009.0,42.5259,42.6333,42.4722,42.5182,71009.0
2019-03-21 12:30:00,55.44,55.48,55.4,55.48,14239.0,42.5259,42.5566,42.4952,42.5566,14239.0
2019-03-21 13:00:00,55.47,55.52,55.44,55.46,22244.0,42.5489,42.5873,42.5259,42.5413,22244.0
2019-03-21 13:30:00,55.46,55.56,55.43,55.5,25264.0,42.5413,42.618,42.5182,42.5719,25264.0
2019-03-21 14:00:00,55.49,55.77,55.49,55.72,59952.0,42.5643,42.779,42.5643,42.7407,59952.0
2019-03-21 14:30:00,55.72,55.83,55.68,55.76,50767.0,42.7407,42.8251,42.71,42.7714,50767.0
2019-03-21 15:00:00,55.75,55.78,55.54,55.56,63089.0,42.7637,42.7867,42.6026,42.618,63089.0
2019-03-21 15:30:00,55.56,55.7,55.52,55.7,181745.0,42.618,42.7253,42.5873,42.7253,181745.0
2019-03-22 09:30:00,55.82,56.1,55.66,56.09,46588.0,42.8174,43.0322,42.6947,43.0245,46588.0
2019-03-22 10:00:00,56.07,56.13,55.8,55.82,121757.0,43.0092,43.0552,42.8021,42.8174,121757.0
2019-03-22 10:30:00,55.84,56.05,55.82,55.82,34987.0,42.8327,42.9938,42.8174,42.8174,34987.0
2019-03-22 11:00:00,55.83,56.08,55.83,55.95,33608.0,42.8251,43.0168,42.8251,42.9171,33608.0
2019-03-22 11:30:00,55.92,56.19,55.87,56.14,108054.0,42.8941,43.1012,42.8557,43.0629,108054.0
2019-03-22 12:00:00,56.14,56.21,56.0,56.01,36678.0,43.0629,43.1165,42.9555,42.9631,36678.0
2019-03-22 12:30:00,56.01,56.05,55.86,55.88,30142.0,42.9631,42.9938,42.8481,42.8634,30142.0
2019-03-22 13:00:00,55.89,55.95,55.83,55.88,29322.0,42.8711,42.9171,42.8251,42.8634,29322.0
2019-03-22 13:30:00,55.87,55.9,55.62,55.62,57649.0,42.8557,42.8788,42.664,42.664,57649.0
2019-03-22 14:00:00,55.64,55.83,55.6,55.83,58706.0,42.6793,42.8251,42.6486,42.8251,58706.0
2019-03-22 14:30:00,55.82,55.97,55.8,55.91,25077.0,42.8174,42.9325,42.8021,42.8864,25077.0
2019-03-22 15:00:00,55.92,55.95,55.73,55.73,36032.0,42.8941,42.9171,42.7484,42.7484,36032.0
2019-03-22 15:30:00,55.74,55.84,55.61,55.66,131182.0,42.756,42.8327,42.6563,42.6947,131182.0
2019-03-25 09:30:00,55.64,55.82,55.27,55.35,100678.0,42.6793,42.8174,42.3955,42.4569,100678.0
2019-03-25 10:00:00,55.39,55.47,55.29,55.46,13279.0,42.4876,42.5489,42.4109,42.5413,13279.0
2019-03-25 10:30:00,55.47,55.49,55.32,55.38,44912.0,42.5489,42.5643,42.4339,42.4799,44912.0
2019-03-25 11:00:00,55.39,55.48,55.35,55.46,50740.0,42.4876,42.5566,42.4569,42.5413,50740.0
2019-03-25 11:30:00,55.45,55.58,55.42,55.56,20454.0,42.5336,42.6333,42.5106,42.618,20454.0
2019-03-25 12:00:00,55.55,55.69,55.55,55.66,10259.0,42.6103,42.7177,42.6103,42.6947,10259.0
2019-03-25 12:30:00,55.67,55.71,55.58,55.71,9127.0,42.7023,42.733,42.6333,42.733,9127.0
2019-03-25 13:00:00,55.73,55.8,55.69,55.79,19508.0,42.7484,42.8021,42.7177,42.7944,19508.0
2019-03-25 13:30:00,55.8,55.86,55.73,55.73,8269.0,42.8021,42.8481,42.7484,42.7484,8269.0
2019-03-25 14:00:00,55.74,55.74,55.57,55.64,19119.0,42.756,42.756,42.6256,42.6793,19119.0
2019-03-25 14:30:00,55.64,55.82,55.64,55.82,8361.0,42.6793,42.8174,42.6793,42.8174,8361.0
2019-03-25 15:00:00,55.82,55.93,55.73,55.87,26723.0,42.8174,42.9018,42.7484,42.8557,26723.0
2019-03-25 15:30:00,55.86,55.98,55.76,55.96,128320.0,42.8481,42.9401,42.7714,42.9248,128320.0
2019-03-26 09:30:00,56.07,56.35,55.99,56.23,23519.0,43.0092,43.2239,42.9478,43.1319,23519.0
2019-03-26 10:00:00,56.2,56.22,56.06,56.14,19424.0,43.1089,43.1242,43.0015,43.0629,19424.0
2019-03-26 10:30:00,56.15,56.35,56.1,56.27,30975.0,43.0705,43.2239,43.0322,43.1626,30975.0
2019-03-26 11:00:00,56.27,56.31,56.19,56.25,26630.0,43.1626,43.1933,43.1012,43.1472,26630.0
2019-03-26 11:30:00,56.25,56.34,56.12,56.14,29751.0,43.1472,43.2163,43.0475,43.0629,29751.0
2019-03-26 12:00:00,56.14,56.17,56.08,56.12,26797.0,43.0629,43.0859,43.0168,43.0475,26797.0
2019-03-26 12:30:00,56.11,56.12,55.95,55.96,32323.0,43.0398,43.0475,42.9171,42.9248,32323.0
2019-03-26 13:00:00,55.98,56.02,55.92,56.0,14983.0,42.9401,42.9708,42.8941,42.9555,14983.0
2019-03-26 13:30:00,56.0,56.09,55.99,56.09,17032.0,42.9555,43.0245,42.9478,43.0245,17032.0
2019-03-26 14:00:00,56.09,56.17,56.03,56.11,29772.0,43.0245,43.0859,42.9785,43.0398,29772.0
2019-03-26 14:30:00,56.11,56.16,56.06,56.16,12135.0,43.0398,43.0782,43.0015,43.0782,12135.0
2019-03-26 15:00:00,56.14,56.24,56.14,56.2,33989.0,43.0629,43.1396,43.0629,43.1089,33989.0
2019-03-26 15:30:00,56.19,56.43,56.18,56.41,124823.0,43.1012,43.2853,43.0935,43.27,124823.0
2019-03-27 09:30:00,56.42,56.46,56.2,56.32,19035.0,43.2776,43.3083,43.1089,43.2009,19035.0
2019-03-27 10:00:00,56.29,56.38,56.28,56.31,15496.0,43.1779,43.247,43.1702,43.1933,15496.0
2019-03-27 10:30:00,56.29,56.36,56.16,56.2,20513.0,43.1779,43.2316,43.0782,43.1089,20513.0
2019-03-27 11:00:00,56.18,56.27,56.09,56.14,14846.0,43.0935,43.1626,43.0245,43.0629,14846.0
2019-03-27 11:30:00,56.12,56.22,56.08,56.18,14668.0,43.0475,43.1242,43.0168,43.0935,14668.0
2019-03-27 12:00:00,56.18,56.31,56.12,56.31,17975.0,43.0935,43.1933,43.0475,43.1933,17975.0
2019-03-27 12:30:00,56.29,56.44,56.29,56.42,32627.0,43.1779,43.293,43.1779,43.2776,32627.0
2019-03-27 13:00:00,56.4,56.49,56.32,56.46,10970.0,43.2623,43.3313,43.2009,43.3083,10970.0
2019-03-27 13:30:00,56.45,56.45,56.35,56.38,19339.0,43.3006,43.3006,43.2239,43.247,19339.0
2019-03-27 14:00:00,56.36,56.44,56.35,56.42,9104.0,43.2316,43.293,43.2239,43.2776,9104.0
2019-03-27 14:30:00,56.44,56.46,56.33,56.36,15940.0,43.293,43.3083,43.2086,43.2316,15940.0
2019-03-27 15:00:00,56.35,56.43,56.31,56.42,38012.0,43.2239,43.2853,43.1933,43.2776,38012.0
2019-03-27 15:30:00,56.42,56.44,56.14,56.25,152172.0,43.2776,43.293,43.0629,43.1472,152172.0
2019-03-28 09:30:00,56.09,56.43,56.04,56.2,24115.0,43.0245,43.2853,42.9861,43.1089,24115.0
2019-03-28 10:00:00,56.18,56.18,56.0,56.06,16967.0,43.0935,43.0935,42.9555,43.0015,16967.0
2019-03-28 10:30:00,56.08,56.08,55.86,55.86,12453.0,43.0168,43.0168,42.8481,42.8481,12453.0
2019-03-28 11:00:00,55.85,55.85,55.56,55.58,22107.0,42.8404,42.8404,42.618,42.6333,22107.0
2019-03-28 11:30:00,55.58,55.69,55.5,55.52,21997.0,42.6333,42.7177,42.5719,42.5873,21997.0
2019-03-28 12:00:00,55.55,55.55,55.44,55.49,10045.0,42.6103,42.6103,42.5259,42.5643,10045.0
2019-03-28 12:30:00,55.51,55.56,55.46,55.51,20594.0,42.5796,42.618,42.5413,42.5796,20594.0
2019-03-28 13:00:00,55.51,55.54,55.43,55.49,44621.0,42.5796,42.6026,42.5182,42.5643,44621.0
2019-03-28 13:30:00,55.48,55.54,55.45,55.47,82622.0,42.5566,42.6026,42.5336,42.5489,82622.0
2019-03-28 14:00:00,55.47,55.5,55.45,55.47,33414.0,42.5489,42.5719,42.5336,42.5489,33414.0
2019-03-28 14:30:00,55.46,55.48,55.42,55.42,27483.0,42.5413,42.5566,42.5106,42.5106,27483.0
2019-03-28 15:00:00,55.41,55.48,55.41,55.46,24175.0,42.5029,42.5566,42.5029,42.5413,24175.0
2019-03-28 15:30:00,55.46,55.48,55.4,55.43,136926.0,42.5413,42.5566,42.4952,42.5182,136926.0
2019-03-29 09:30:00,55.44,55.68,55.42,55.61,25713.0,42.5259,42.71,42.5106,42.6563,25713.0
2019-03-29 10:00:00,55.63,55.63,55.44,55.49,44123.0,42.6717,42.6717,42.5259,42.5643,44123.0
2019-03-29 10:30:00,55.52,55.58,55.43,55.48,51122.0,42.5873,42.6333,42.5182,42.5566,51122.0
2019-03-29 11:00:00,55.5,55.65,55.47,55.51,63436.0,42.5719,42.687,42.5489,42.5796,63436.0
2019-03-29 11:30:00,55.52,55.57,55.48,55.55,16912.0,42.5873,42.6256,42.5566,42.6103,16912.0
2019-03-29 12:00:00,55.51,55.51,55.41,55.46,27961.0,42.5796,42.5796,42.5029,42.5413,27961.0
2019-03-29 12:30:00,55.46,55.53,55.46,55.49,20620.0,42.5413,42.5949,42.5413,42.5643,20620.0
2019-03-29 13:00:00,55.49,55.51,55.43,55.48,20012.0,42.5643,42.5796,42.5182,42.5566,20012.0
2019-03-29 13:30:00,55.47,55.49,55.41,55.43,21189.0,42.5489,42.5643,42.5029,42.5182,21189.0
2019-03-29 14:00:00,55.42,55.48,55.4,55.46,28596.0,42.5106,42.5566,42.4952,42.5413,28596.0
2019-03-29 14:30:00,55.46,55.48,55.39,55.46,38535.0,42.5413,42.5566,42.4876,42.5413,38535.0
2019-03-29 15:00:00,55.46,55.49,55.33,55.38,68744.0,42.5413,42.5643,42.4415,42.4799,68744.0
2019-03-29 15:30:00,55.38,55.53,55.32,55.42,190637.0,42.4799,42.5949,42.4339,42.5106,190637.0
2019-04-01 09:30:00,55.43,55.68,55.23,55.37,25218.0,42.5182,42.71,42.3648,42.4722,25218.0
2019-04-01 10:00:00,55.42,55.43,55.01,55.03,15670.0,42.5106,42.5182,42.1961,42.2114,15670.0
2019-04-01 10:30:00,55.05,55.09,54.91,54.97,19599.0,42.2268,42.2574,42.1194,42.1654,19599.0
2019-04-01 11:00:00,55.01,55.04,54.85,54.88,14901.0,42.1961,42.2191,42.0733,42.0964,14901.0
2019-04-01 11:30:00,54.87,55.09,54.85,55.07,16075.0,42.0887,42.2574,42.0733,42.2421,16075.0
2019-04-01 12:00:00,55.07,55.23,55.04,55.21,17044.0,42.2421,42.3648,42.2191,42.3495,17044.0
2019-04-01 12:30:00,55.21,55.35,55.2,55.33,15852.0,42.3495,42.4569,42.3418,42.4415,15852.0
2019-04-01 13:00:00,55.33,55.39,55.29,55.34,17170.0,42.4415,42.4876,42.4109,42.4492,17170.0
2019-04-01 13:30:00,55.34,55.34,55.13,55.14,16654.0,42.4492,42.4492,42.2881,42.2958,16654.0
2019-04-01 14:00:00,55.14,55.17,55.08,55.08,17415.0,42.2958,42.3188,42.2498,42.2498,17415.0
2019-04-01 14:30:00,55.09,55.22,55.08,55.19,13978.0,42.2574,42.3572,42.2498,42.3341,13978.0
2019-04-01 15:00:00,55.18,55.18,55.1,55.18,21343.0,42.3265,42.3265,42.2651,42.3265,21343.0
2019-04-01 15:30:00,55.18,55.45,55.18,55.39,73816.0,42.3265,42.5336,42.3265,42.4876,73816.0
2019-04-02 09:30:00,51.92,52.41,51.44,52.3,395967.0,39.8259,40.2017,39.4577,40.1173,395967.0
2019-04-02 10:00:00,52.32,52.51,51.98,52.01,346639.0,40.1327,40.2784,39.8719,39.8949,346639.0
2019-04-02 10:30:00,52.05,52.29,51.97,52.05,174224.0,39.9256,40.1097,39.8642,39.9256,174224.0
2019-04-02 11:00:00,52.05,52.05,51.54,51.61,203274.0,39.9256,39.9256,39.5344,39.5881,203274.0
2019-04-02 11:30:00,51.63,51.74,51.47,51.54,257852.0,39.6034,39.6878,39.4807,39.5344,257852.0
2019-04-02 12:00:00,51.53,51.55,50.82,50.98,356991.0,39.5267,39.542,38.9821,39.1048,356991.0
2019-04-02 12:30:00,50.97,51.15,50.84,50.99,839050.0,39.0971,39.2352,38.9974,39.1125,839050.0
2019-04-02 13:00:00,50.98,51.17,50.89,51.08,580336.0,39.1048,39.2506,39.0358,39.1815,580336.0
2019-04-02 13:30:00,51.08,51.14,50.93,51.09,469412.0,39.1815,39.2275,39.0665,39.1892,469412.0
2019-04-02 14:00:00,51.08,51.12,50.93,51.05,441462.0,39.1815,39.2122,39.0665,39.1585,441462.0
2019-04-02 14:30:00,51.05,51.36,51.04,51.11,271467.0,39.1585,39.3963,39.1508,39.2045,271467.0
2019-04-02 15:00:00,51.11,51.31,51.01,51.3,272462.0,39.2045,39.3579,39.1278,39.3503,272462.0
2019-04-02 15:30:00,51.3,51.37,51.2,51.32,762772.0,39.3503,39.404,39.2736,39.3656,762772.0
2019-04-03 09:30:00,50.84,51.66,50.4,51.49,669880.0,38.9974,39.6264,38.6599,39.496,669880.0
2019-04-03 10:00:00,51.47,51.57,51.17,51.47,310311.0,39.4807,39.5574,39.2506,39.4807,310311.0
2019-04-03 10:30:00,51.48,51.81,51.46,51.7,262669.0,39.4883,39.7415,39.473,39.6571,262669.0
2019-04-03 11:00:00,51.7,51.72,51.45,51.53,202338.0,39.6571,39.6724,39.4653,39.5267,202338.0
2019-04-03 11:30:00,51.53,51.66,51.48,51.54,171974.0,39.5267,39.6264,39.4883,39.5344,171974.0
2019-04-03 12:00:00,51.54,51.65,51.45,51.51,191146.0,39.5344,39.6187,39.4653,39.5114,191146.0
2019-04-03 12:30:00,51.52,51.6,51.48,51.55,94530.0,39.519,39.5804,39.4883,39.542,94530.0
2019-04-03 13:00:00,51.55,51.69,51.49,51.62,79831.0,39.542,39.6494,39.496,39.5957,79831.0
2019-04-03 13:30:00,51.63,51.63,51.48,51.53,86800.0,39.6034,39.6034,39.4883,39.5267,86800.0
2019-04-03 14:00:00,51.51,51.63,51.49,51.55,103443.0,39.5114,39.6034,39.496,39.542,103443.0
2019-04-03 14:30:00,51.56,51.81,51.54,51.79,227191.0,39.5497,39.7415,39.5344,39.7261,227191.0
2019-04-03 15:00:00,51.79,52.02,51.72,51.98,488749.0,39.7261,39.9026,39.6724,39.8719,488749.0
2019-04-03 15:30:00,51.98,52.3,51.97,52.25,400434.0,39.8719,40.1173,39.8642,40.079,400434.0
2019-04-04 09:30:00,52.4,52.84,52.35,52.56,160774.0,40.194,40.5316,40.1557,40.3168,160774.0
2019-04-04 10:00:00,52.58,52.62,52.28,52.37,173853.0,40.3321,40.3628,40.102,40.171,173853.0
2019-04-04 10:30:00,52.38,52.41,52.33,52.38,128906.0,40.1787,40.2017,40.1403,40.1787,128906.0
2019-04-04 11:00:00,52.38,52.53,52.28,52.38,134006.0,40.1787,40.2938,40.102,40.1787,134006.0
2019-04-04 11:30:00,52.37,52.46,52.37,52.44,57201.0,40.171,40.2401,40.171,40.2247,57201.0
2019-04-04 12:00:00,52.44,52.52,52.36,52.41,56288.0,40.2247,40.2861,40.1634,40.2017,56288.0
2019-04-04 12:30:00,52.41,52.48,52.35,52.39,104528.0,40.2017,40.2554,40.1557,40.1864,104528.0
2019-04-04 13:00:00,52.39,52.52,52.37,52.47,93459.0,40.1864,40.2861,40.171,40.2477,93459.0
2019-04-04 13:30:00,52.47,52.55,52.41,52.45,64995.0,40.2477,40.3091,40.2017,40.2324,64995.0
2019-04-04 14:00:00,52.45,52.49,52.4,52.44,141660.0,40.2324,40.2631,40.194,40.2247,141660.0
2019-04-04 14:30:00,52.44,52.51,52.4,52.45,187686.0,40.2247,40.2784,40.194,40.2324,187686.0
2019-04-04 15:00:00,52.46,52.57,52.41,52.54,150994.0,40.2401,40.3244,40.2017,40.3014,150994.0
2019-04-04 15:30:00,52.55,52.57,52.33,52.49,431273.0,40.3091,40.3244,40.1403,40.2631,431273.0
2019-04-05 09:30:00,52.87,52.87,52.51,52.62,242610.0,40.5546,40.5546,40.2784,40.3628,242610.0
2019-04-05 10:00:00,52.62,52.71,52.58,52.69,97927.0,40.3628,40.4318,40.3321,40.4165,97927.0
2019-04-05 10:30:00,52.69,52.77,52.61,52.63,77753.0,40.4165,40.4779,40.3551,40.3705,77753.0
2019-04-05 11:00:00,52.64,52.68,52.55,52.59,73323.0,40.3781,40.4088,40.3091,40.3398,73323.0
2019-04-05 11:30:00,52.6,52.69,52.52,52.64,109968.0,40.3475,40.4165,40.2861,40.3781,109968.0
2019-04-05 12:00:00,52.64,52.88,52.64,52.86,101490.0,40.3781,40.5622,40.3781,40.5469,101490.0
2019-04-05 12:30:00,52.87,52.87,52.68,52.76,56780.0,40.5546,40.5546,40.4088,40.4702,56780.0
2019-04-05 13:00:00,52.76,52.95,52.76,52.91,53572.0,40.4702,40.6159,40.4702,40.5852,53572.0
2019-04-05 13:30:00,52.92,53.07,52.9,53.07,47614.0,40.5929,40.708,40.5776,40.708,47614.0
2019-04-05 14:00:00,53.07,53.09,52.86,52.89,44400.0,40.708,40.7233,40.5469,40.5699,44400.0
2019-04-05 14:30:00,52.89,52.97,52.87,52.97,60910.0,40.5699,40.6313,40.5546,40.6313,60910.0
2019-04-05 15:00:00,52.98,53.01,52.9,52.99,76119.0,40.6389,40.662,40.5776,40.6466,76119.0
2019-04-05 15:30:00,52.99,53.02,52.9,53.02,257577.0,40.6466,40.6696,40.5776,40.6696,257577.0
2019-04-08 09:30:00,52.87,52.88,52.5,52.78,77493.0,40.5546,40.5622,40.2708,40.4855,77493.0
2019-04-08 10:00:00,52.81,52.96,52.78,52.88,42941.0,40.5085,40.6236,40.4855,40.5622,42941.0
2019-04-08 10:30:00,52.89,53.03,52.81,53.03,56715.0,40.5699,40.6773,40.5085,40.6773,56715.0
2019-04-08 11:00:00,53.02,53.06,52.92,53.01,51302.0,40.6696,40.7003,40.5929,40.662,51302.0
2019-04-08 11:30:00,53.03,53.15,53.02,53.06,47747.0,40.6773,40.7693,40.6696,40.7003,47747.0
2019-04-08 12:00:00,53.05,53.06,52.9,52.93,47648.0,40.6926,40.7003,40.5776,40.6006,47648.0
2019-04-08 12:30:00,52.93,52.98,52.88,52.93,44233.0,40.6006,40.6389,40.5622,40.6006,44233.0
2019-04-08 13:00:00,52.93,52.97,52.91,52.92,39090.0,40.6006,40.6313,40.5852,40.5929,39090.0
2019-04-08 13:30:00,52.93,52.96,52.88,52.94,39737.0,40.6006,40.6236,40.5622,40.6083,39737.0
2019-04-08 14:00:00,52.93,52.95,52.71,52.76,41021.0,40.6006,40.6159,40.4318,40.4702,41021.0
2019-04-08 14:30:00,52.76,52.82,52.74,52.78,59449.0,40.4702,40.5162,40.4548,40.4855,59449.0
2019-04-08 15:00:00,52.77,52.81,52.61,52.79,131810.0,40.4779,40.5085,40.3551,40.4932,131810.0
2019-04-08 15:30:00,52.8,53.07,52.77,53.02,229148.0,40.5009,40.708,40.4779,40.6696,229148.0
2019-04-09 09:30:00,52.74,53.09,52.74,53.01,55430.0,40.4548,40.7233,40.4548,40.662,55430.0
2019-04-09 10:00:00,52.99,53.08,52.96,53.05,63858.0,40.6466,40.7156,40.6236,40.6926,63858.0
2019-04-09 10:30:00,53.07,53.17,53.05,53.11,49723.0,40.708,40.7847,40.6926,40.7387,49723.0
2019-04-09 11:00:00,53.11,53.2,53.1,53.17,30245.0,40.7387,40.8077,40.731,40.7847,30245.0
2019-04-09 11:30:00,53.17,53.17,53.02,53.14,74986.0,40.7847,40.7847,40.6696,40.7617,74986.0
2019-04-09 12:00:00,53.13,53.33,53.1,53.32,67785.0,40.754,40.9074,40.731,40.8997,67785.0
2019-04-09 12:30:00,53.31,53.41,53.28,53.29,77262.0,40.8921,40.9688,40.8691,40.8767,77262.0
2019-04-09 13:00:00,53.27,53.3,53.2,53.21,53710.0,40.8614,40.8844,40.8077,40.8154,53710.0
2019-04-09 13:30:00,53.21,53.27,53.2,53.22,56012.0,40.8154,40.8614,40.8077,40.823,56012.0
2019-04-09 14:00:00,53.21,53.22,53.08,53.1,54403.0,40.8154,40.823,40.7156,40.731,54403.0
2019-04-09 14:30:00,53.1,53.14,53.02,53.11,35774.0,40.731,40.7617,40.6696,40.7387,35774.0
2019-04-09 15:00:00,53.11,53.15,53.06,53.08,46394.0,40.7387,40.7693,40.7003,40.7156,46394.0
2019-04-09 15:30:00,53.08,53.16,53.04,53.11,179666.0,40.7156,40.777,40.685,40.7387,179666.0
2019-04-10 09:30:00,53.18,53.64,53.18,53.56,40332.0,40.7924,41.1452,40.7924,41.0838,40332.0
2019-04-10 10:00:00,53.58,53.66,53.5,53.66,31804.0,41.0992,41.1605,41.0378,41.1605,31804.0
2019-04-10 10:30:00,53.68,53.71,53.5,53.59,49339.0,41.1759,41.1989,41.0378,41.1068,49339.0
2019-04-10 11:00:00,53.59,53.67,53.41,53.46,105885.0,41.1068,41.1682,40.9688,41.0071,105885.0
2019-04-10 11:30:00,53.46,53.48,53.11,53.22,181355.0,41.0071,41.0225,40.7387,40.823,181355.0
2019-04-10 12:00:00,53.21,53.22,53.01,53.04,31769.0,40.8154,40.823,40.662,40.685,31769.0
2019-04-10 12:30:00,53.04,53.1,52.94,53.05,41544.0,40.685,40.731,40.6083,40.6926,41544.0
2019-04-10 13:00:00,53.06,53.1,53.0,53.0,28340.0,40.7003,40.731,40.6543,40.6543,28340.0
2019-04-10 13:30:00,53.0,53.0,52.85,52.93,39559.0,40.6543,40.6543,40.5392,40.6006,39559.0
2019-04-10 14:00:00,52.95,52.99,52.86,52.87,32658.0,40.6159,40.6466,40.5469,40.5546,32658.0
2019-04-10 14:30:00,52.88,53.04,52.85,53.04,45638.0,40.5622,40.685,40.5392,40.685,45638.0
2019-04-10 15:00:00,53.05,53.09,53.0,53.05,51742.0,40.6926,40.7233,40.6543,40.6926,51742.0
2019-04-10 15:30:00,53.05,53.06,52.82,52.88,151516.0,40.6926,40.7003,40.5162,40.5622,151516.0
2019-04-11 09:30:00,52.73,52.89,52.54,52.86,59815.0,40.4472,40.5699,40.3014,40.5469,59815.0
2019-04-11 10:00:00,52.88,52.99,52.84,52.91,24777.0,40.5622,40.6466,40.5316,40.5852,24777.0
2019-04-11 10:30:00,52.91,52.91,52.79,52.8,34786.0,40.5852,40.5852,40.4932,40.5009,34786.0
2019-04-11 11:00:00,52.81,52.85,52.75,52.82,76342.0,40.5085,40.5392,40.4625,40.5162,76342.0
2019-04-11 11:30:00,52.82,52.84,52.69,52.7,44424.0,40.5162,40.5316,40.4165,40.4242,44424.0
2019-04-11 12:00:00,52.69,52.76,52.65,52.7,52713.0,40.4165,40.4702,40.3858,40.4242,52713.0
2019-04-11 12:30:00,52.71,52.8,52.66,52.69,36897.0,40.4318,40.5009,40.3935,40.4165,36897.0
2019-04-11 13:00:00,52.68,52.78,52.6,52.74,134421.0,40.4088,40.4855,40.3475,40.4548,134421.0
2019-04-11 13:30:00,52.75,52.77,52.68,52.76,24637.0,40.4625,40.4779,40.4088,40.4702,24637.0
2019-04-11 14:00:00,52.75,52.77,52.71,52.72,30348.0,40.4625,40.4779,40.4318,40.4395,30348.0
2019-04-11 14:30:00,52.71,52.77,52.7,52.73,28159.0,40.4318,40.4779,40.4242,40.4472,28159.0
2019-04-11 15:00:00,52.73,52.83,52.71,52.83,39654.0,40.4472,40.5239,40.4318,40.5239,39654.0
2019-04-11 15:30:00,52.83,52.96,52.83,52.88,172933.0,40.5239,40.6236,40.5239,40.5622,172933.0
2019-04-12 09:30:00,52.94,53.25,52.92,53.19,57621.0,40.6083,40.846,40.5929,40.8,57621.0
2019-04-12 10:00:00,53.21,53.22,53.07,53.13,82438.0,40.8154,40.823,40.708,40.754,82438.0
2019-04-12 10:30:00,53.14,53.24,53.09,53.16,75783.0,40.7617,40.8384,40.7233,40.777,75783.0
2019-04-12 11:00:00,53.16,53.21,53.09,53.12,76696.0,40.777,40.8154,40.7233,40.7463,76696.0
2019-04-12 11:30:00,53.12,53.16,53.09,53.1,47723.0,40.7463,40.777,40.7233,40.731,47723.0
2019-04-12 12:00:00,53.11,53.19,53.08,53.14,39797.0,40.7387,40.8,40.7156,40.7617,39797.0
2019-04-12 12:30:00,53.13,53.18,53.1,53.18,20752.0,40.754,40.7924,40.731,40.7924,20752.0
2019-04-12 13:00:00,53.17,53.18,53.09,53.12,32527.0,40.7847,40.7924,40.7233,40.7463,32527.0
2019-04-12 13:30:00,53.12,53.15,53.0,53.01,110574.0,40.7463,40.7693,40.6543,40.662,110574.0
2019-04-12 14:00:00,53.02,53.16,53.0,53.15,45325.0,40.6696,40.777,40.6543,40.7693,45325.0
2019-04-12 14:30:00,53.14,53.24,53.14,53.17,47515.0,40.7617,40.8384,40.7617,40.7847,47515.0
2019-04-12 15:00:00,53.17,53.24,53.16,53.22,49667.0,40.7847,40.8384,40.777,40.823,49667.0
2019-04-12 15:30:00,53.21,53.29,53.15,53.19,157466.0,40.8154,40.8767,40.7693,40.8,157466.0
2019-04-15 09:30:00,53.2,53.28,53.07,53.27,39245.0,40.8077,40.8691,40.708,40.8614,39245.0
2019-04-15 10:00:00,53.25,53.34,53.15,53.27,21791.0,40.846,40.9151,40.7693,40.8614,21791.0
2019-04-15 10:30:00,53.27,53.39,53.2,53.38,40019.0,40.8614,40.9534,40.8077,40.9458,40019.0
2019-04-15 11:00:00,53.4,53.5,53.39,53.43,27148.0,40.9611,41.0378,40.9534,40.9841,27148.0
2019-04-15 11:30:00,53.41,53.45,53.31,53.32,16578.0,40.9688,40.9995,40.8921,40.8997,16578.0
2019-04-15 12:00:00,53.32,53.32,53.22,53.27,15543.0,40.8997,40.8997,40.823,40.8614,15543.0
2019-04-15 12:30:00,53.28,53.31,53.21,53.23,20030.0,40.8691,40.8921,40.8154,40.8307,20030.0
2019-04-15 13:00:00,53.23,53.27,53.18,53.21,14664.0,40.8307,40.8614,40.7924,40.8154,14664.0
2019-04-15 13:30:00,53.2,53.22,53.16,53.19,12904.0,40.8077,40.823,40.777,40.8,12904.0
2019-04-15 14:00:00,53.21,53.25,53.1,53.11,80040.0,40.8154,40.846,40.731,40.7387,80040.0
2019-04-15 14:30:00,53.13,53.13,53.01,53.1,41337.0,40.754,40.754,40.662,40.731,41337.0
2019-04-15 15:00:00,53.1,53.12,53.0,53.02,32645.0,40.731,40.7463,40.6543,40.6696,32645.0
2019-04-15 15:30:00,53.02,53.09,52.93,53.07,126089.0,40.6696,40.7233,40.6006,40.708,126089.0
2019-04-16 09:30:00,53.1,53.23,53.01,53.11,58825.0,40.731,40.8307,40.662,40.7387,58825.0
2019-04-16 10:00:00,53.11,53.12,52.95,52.95,45188.0,40.7387,40.7463,40.6159,40.6159,45188.0
2019-04-16 10:30:00,52.96,53.04,52.85,52.96,53960.0,40.6236,40.685,40.5392,40.6236,53960.0
2019-04-16 11:00:00,52.97,53.15,52.96,53.13,55117.0,40.6313,40.7693,40.6236,40.754,55117.0
2019-04-16 11:30:00,53.11,53.18,52.91,52.93,46868.0,40.7387,40.7924,40.5852,40.6006,46868.0
2019-04-16 12:00:00,52.93,52.93,52.79,52.85,35152.0,40.6006,40.6006,40.4932,40.5392,35152.0
2019-04-16 12:30:00,52.85,52.91,52.75,52.79,44679.0,40.5392,40.5852,40.4625,40.4932,44679.0
2019-04-16 13:00:00,52.79,52.86,52.79,52.8,29078.0,40.4932,40.5469,40.4932,40.5009,29078.0
2019-04-16 13:30:00,52.8,52.87,52.79,52.81,28327.0,40.5009,40.5546,40.4932,40.5085,28327.0
2019-04-16 14:00:00,52.81,52.81,52.63,52.72,66372.0,40.5085,40.5085,40.3705,40.4395,66372.0
2019-04-16 14:30:00,52.73,52.85,52.73,52.76,24065.0,40.4472,40.5392,40.4472,40.4702,24065.0
2019-04-16 15:00:00,52.76,52.86,52.7,52.84,32590.0,40.4702,40.5469,40.4242,40.5316,32590.0
2019-04-16 15:30:00,52.85,52.94,52.74,52.78,157747.0,40.5392,40.6083,40.4548,40.4855,157747.0
2019-04-17 09:30:00,52.86,52.86,52.36,52.47,21408.0,40.5469,40.5469,40.1634,40.2477,21408.0
2019-04-17 10:00:00,52.46,52.61,52.37,52.58,56391.0,40.2401,40.3551,40.171,40.3321,56391.0
2019-04-17 10:30:00,52.58,52.62,52.47,52.53,20814.0,40.3321,40.3628,40.2477,40.2938,20814.0
2019-04-17 11:00:00,52.52,52.65,52.52,52.63,36440.0,40.2861,40.3858,40.2861,40.3705,36440.0
2019-04-17 11:30:00,52.63,52.64,52.56,52.63,25444.0,40.3705,40.3781,40.3168,40.3705,25444.0
2019-04-17 12:00:00,52.64,52.64,52.52,52.55,23652.0,40.3781,40.3781,40.2861,40.3091,23652.0
2019-04-17 12:30:00,52.56,52.6,52.45,52.57,63657.0,40.3168,40.3475,40.2324,40.3244,63657.0
2019-04-17 13:00:00,52.56,52.7,52.56,52.63,26688.0,40.3168,40.4242,40.3168,40.3705,26688.0
2019-04-17 13:30:00,52.63,52.63,52.5,52.5,24934.0,40.3705,40.3705,40.2708,40.2708,24934.0
2019-04-17 14:00:00,52.5,52.51,52.29,52.3,31729.0,40.2708,40.2784,40.1097,40.1173,31729.0
2019-04-17 14:30:00,52.3,52.45,52.3,52.42,33024.0,40.1173,40.2324,40.1173,40.2094,33024.0
2019-04-17 15:00:00,52.42,52.48,52.32,52.34,54528.0,40.2094,40.2554,40.1327,40.148,54528.0
2019-04-17 15:30:00,52.33,52.36,52.19,52.32,240498.0,40.1403,40.1634,40.033,40.1327,240498.0
2019-04-18 09:30:00,52.43,52.43,52.25,52.26,26401.0,40.2171,40.2171,40.079,40.0867,26401.0
2019-04-18 10:00:00,52.28,52.41,52.25,52.41,25968.0,40.102,40.2017,40.079,40.2017,25968.0
2019-04-18 10:30:00,52.41,52.47,52.3,52.4,23961.0,40.2017,40.2477,40.1173,40.194,23961.0
2019-04-18 11:00:00,52.4,52.42,52.25,52.38,35822.0,40.194,40.2094,40.079,40.1787,35822.0
2019-04-18 11:30:00,52.38,52.56,52.38,52.51,29659.0,40.1787,40.3168,40.1787,40.2784,29659.0
2019-04-18 12:00:00,52.52,52.55,52.46,52.5,32920.0,40.2861,40.3091,40.2401,40.2708,32920.0
2019-04-18 12:30:00,52.5,52.66,52.5,52.63,21903.0,40.2708,40.3935,40.2708,40.3705,21903.0
2019-04-18 13:00:00,52.62,52.65,52.55,52.61,67613.0,40.3628,40.3858,40.3091,40.3551,67613.0
2019-04-18 13:30:00,52.62,52.65,52.53,52.55,19812.0,40.3628,40.3858,40.2938,40.3091,19812.0
2019-04-18 14:00:00,52.56,52.62,52.52,52.58,35308.0,40.3168,40.3628,40.2861,40.3321,35308.0
2019-04-18 14:30:00,52.59,52.59,52.49,52.53,22491.0,40.3398,40.3398,40.2631,40.2938,22491.0
2019-04-18 15:00:00,52.54,52.63,52.47,52.59,28073.0,40.3014,40.3705,40.2477,40.3398,28073.0
2019-04-18 15:30:00,52.59,52.59,52.47,52.51,122364.0,40.3398,40.3398,40.2477,40.2784,122364.0
2019-04-22 09:30:00,52.51,52.65,52.43,52.55,43584.0,40.2784,40.3858,40.2171,40.3091,43584.0
2019-04-22 10:00:00,52.56,52.6,52.46,52.58,60817.0,40.3168,40.3475,40.2401,40.3321,60817.0
2019-04-22 10:30:00,52.56,52.56,52.41,52.42,14185.0,40.3168,40.3168,40.2017,40.2094,14185.0
2019-04-22 11:00:00,52.43,52.47,52.36,52.47,18534.0,40.2171,40.2477,40.1634,40.2477,18534.0
2019-04-22 11:30:00,52.47,52.52,52.41,52.44,22247.0,40.2477,40.2861,40.2017,40.2247,22247.0
2019-04-22 12:00:00,52.44,52.52,52.43,52.5,26928.0,40.2247,40.2861,40.2171,40.2708,26928.0
2019-04-22 12:30:00,52.51,52.57,52.5,52.51,75711.0,40.2784,40.3244,40.2708,40.2784,75711.0
2019-04-22 13:00:00,52.52,52.6,52.47,52.57,53083.0,40.2861,40.3475,40.2477,40.3244,53083.0
2019-04-22 13:30:00,52.57,52.6,52.54,52.55,38098.0,40.3244,40.3475,40.3014,40.3091,38098.0
2019-04-22 14:00:00,52.55,52.56,52.42,52.43,30387.0,40.3091,40.3168,40.2094,40.2171,30387.0
2019-04-22 14:30:00,52.44,52.56,52.42,52.55,41241.0,40.2247,40.3168,40.2094,40.3091,41241.0
2019-04-22 15:00:00,52.55,52.61,52.48,52.6,108140.0,40.3091,40.3551,40.2554,40.3475,108140.0
2019-04-22 15:30:00,52.6,52.77,52.6,52.71,237325.0,40.3475,40.4779,40.3475,40.4318,237325.0
2019-04-23 09:30:00,52.86,53.02,52.84,52.99,40034.0,40.5469,40.6696,40.5316,40.6466,40034.0
2019-04-23 10:00:00,52.99,53.16,52.98,53.11,44724.0,40.6466,40.777,40.6389,40.7387,44724.0
2019-04-23 10:30:00,53.12,53.14,52.97,52.99,63689.0,40.7463,40.7617,40.6313,40.6466,63689.0
2019-04-23 11:00:00,52.99,53.0,52.8,52.93,412013.0,40.6466,40.6543,40.5009,40.6006,412013.0
2019-04-23 11:30:00,52.92,52.93,52.77,52.82,57164.0,40.5929,40.6006,40.4779,40.5162,57164.0
2019-04-23 12:00:00,52.83,52.9,52.79,52.85,40753.0,40.5239,40.5776,40.4932,40.5392,40753.0
2019-04-23 12:30:00,52.85,52.89,52.72,52.75,117992.0,40.5392,40.5699,40.4395,40.4625,117992.0
2019-04-23 13:00:00,52.76,52.91,52.75,52.76,90392.0,40.4702,40.5852,40.4625,40.4702,90392.0
2019-04-23 13:30:00,52.76,52.99,52.73,52.99,34813.0,40.4702,40.6466,40.4472,40.6466,34813.0
2019-04-23 14:00:00,52.98,53.11,52.98,53.1,44107.0,40.6389,40.7387,40.6389,40.731,44107.0
2019-04-23 14:30:00,53.1,53.2,53.08,53.13,63588.0,40.731,40.8077,40.7156,40.754,63588.0
2019-04-23 15:00:00,53.13,53.21,53.09,53.2,84257.0,40.754,40.8154,40.7233,40.8077,84257.0
2019-04-23 15:30:00,53.22,53.24,53.12,53.18,192475.0,40.823,40.8384,40.7463,40.7924,192475.0
2019-04-24 09:30:00,53.28,53.75,53.28,53.66,86473.0,40.8691,41.2296,40.8691,41.1605,86473.0
2019-04-24 10:00:00,53.65,53.79,53.58,53.76,67131.0,41.1529,41.2603,41.0992,41.2372,67131.0
2019-04-24 10:30:00,53.76,53.81,53.61,53.71,153366.0,41.2372,41.2756,41.1222,41.1989,153366.0
2019-04-24 11:00:00,53.72,53.84,53.54,53.75,105306.0,41.2066,41.2986,41.0685,41.2296,105306.0
2019-04-24 11:30:00,53.75,53.76,53.47,53.48,41992.0,41.2296,41.2372,41.0148,41.0225,41992.0
2019-04-24 12:00:00,53.48,53.49,53.31,53.34,47225.0,41.0225,41.0301,40.8921,40.9151,47225.0
2019-04-24 12:30:00,53.35,53.48,53.35,53.36,236439.0,40.9228,41.0225,40.9228,40.9304,236439.0
2019-04-24 13:00:00,53.36,53.52,53.32,53.52,70592.0,40.9304,41.0532,40.8997,41.0532,70592.0
2019-04-24 13:30:00,53.52,53.64,53.51,53.58,55941.0,41.0532,41.1452,41.0455,41.0992,55941.0
2019-04-24 14:00:00,53.58,53.86,53.58,53.76,70949.0,41.0992,41.314,41.0992,41.2372,70949.0
2019-04-24 14:30:00,53.76,53.92,53.73,53.92,71012.0,41.2372,41.36,41.2142,41.36,71012.0
2019-04-24 15:00:00,53.92,54.04,53.9,54.0,74345.0,41.36,41.452,41.3446,41.4213,74345.0
2019-04-24 15:30:00,54.0,54.0,53.74,53.75,243047.0,41.4213,41.4213,41.2219,41.2296,243047.0
2019-04-25 09:30:00,53.59,53.67,53.36,53.66,33584.0,41.1068,41.1682,40.9304,41.1605,33584.0
2019-04-25 10:00:00,53.68,53.7,53.43,53.5,236600.0,41.1759,41.1912,40.9841,41.0378,236600.0
2019-04-25 10:30:00,53.51,53.97,53.51,53.83,49774.0,41.0455,41.3983,41.0455,41.2909,49774.0
2019-04-25 11:00:00,53.82,53.84,53.63,53.71,30959.0,41.2833,41.2986,41.1375,41.1989,30959.0
2019-04-25 11:30:00,53.72,53.82,53.7,53.8,29882.0,41.2066,41.2833,41.1912,41.2679,29882.0
2019-04-25 12:00:00,53.81,53.87,53.8,53.82,29563.0,41.2756,41.3216,41.2679,41.2833,29563.0
2019-04-25 12:30:00,53.82,53.93,53.79,53.92,30915.0,41.2833,41.3676,41.2603,41.36,30915.0
2019-04-25 13:00:00,53.92,53.99,53.86,53.95,26259.0,41.36,41.4137,41.314,41.383,26259.0
2019-04-25 13:30:00,53.96,54.08,53.91,54.05,34859.0,41.3907,41.4827,41.3523,41.4597,34859.0
2019-04-25 14:00:00,54.05,54.13,54.0,54.01,25521.0,41.4597,41.5211,41.4213,41.429,25521.0
2019-04-25 14:30:00,54.0,54.01,53.85,53.88,43088.0,41.4213,41.429,41.3063,41.3293,43088.0
2019-04-25 15:00:00,53.87,53.92,53.77,53.81,51673.0,41.3216,41.36,41.2449,41.2756,51673.0
2019-04-25 15:30:00,53.81,53.92,53.68,53.72,184997.0,41.2756,41.36,41.1759,41.2066,184997.0
2019-04-26 09:30:00,53.89,54.12,53.84,54.09,25925.0,41.337,41.5134,41.2986,41.4904,25925.0
2019-04-26 10:00:00,54.07,54.09,53.85,54.05,17902.0,41.475,41.4904,41.3063,41.4597,17902.0
2019-04-26 10:30:00,54.06,54.12,53.94,53.96,27993.0,41.4674,41.5134,41.3753,41.3907,27993.0
2019-04-26 11:00:00,53.98,54.04,53.91,53.97,24210.0,41.406,41.452,41.3523,41.3983,24210.0
2019-04-26 11:30:00,53.95,53.96,53.81,53.82,17805.0,41.383,41.3907,41.2756,41.2833,17805.0
2019-04-26 12:00:00,53.82,53.88,53.74,53.82,33773.0,41.2833,41.3293,41.2219,41.2833,33773.0
2019-04-26 12:30:00,53.82,53.89,53.74,53.77,26466.0,41.2833,41.337,41.2219,41.2449,26466.0
2019-04-26 13:00:00,53.76,53.77,53.67,53.77,25672.0,41.2372,41.2449,41.1682,41.2449,25672.0
2019-04-26 13:30:00,53.77,53.84,53.76,53.8,38027.0,41.2449,41.2986,41.2372,41.2679,38027.0
2019-04-26 14:00:00,53.8,53.8,53.69,53.78,67228.0,41.2679,41.2679,41.1836,41.2526,67228.0
2019-04-26 14:30:00,53.78,53.81,53.72,53.79,46642.0,41.2526,41.2756,41.2066,41.2603,46642.0
2019-04-26 15:00:00,53.79,53.94,53.78,53.91,67826.0,41.2603,41.3753,41.2526,41.3523,67826.0
2019-04-26 15:30:00,53.91,54.03,53.75,53.76,266716.0,41.3523,41.4444,41.2296,41.2372,266716.0
2019-04-29 09:30:00,53.61,53.62,53.31,53.59,13572.0,41.1222,41.1299,40.8921,41.1068,13572.0
2019-04-29 10:00:00,53.61,53.65,53.45,53.47,23728.0,41.1222,41.1529,40.9995,41.0148,23728.0
2019-04-29 10:30:00,53.45,53.62,53.44,53.6,17073.0,40.9995,41.1299,40.9918,41.1145,17073.0
2019-04-29 11:00:00,53.59,53.65,53.51,53.62,13105.0,41.1068,41.1529,41.0455,41.1299,13105.0
2019-04-29 11:30:00,53.61,53.71,53.58,53.64,22929.0,41.1222,41.1989,41.0992,41.1452,22929.0
2019-04-29 12:00:00,53.64,53.71,53.6,53.71,14571.0,41.1452,41.1989,41.1145,41.1989,14571.0
2019-04-29 12:30:00,53.72,53.74,53.66,53.68,21811.0,41.2066,41.2219,41.1605,41.1759,21811.0
2019-04-29 13:00:00,53.66,53.78,53.66,53.73,21787.0,41.1605,41.2526,41.1605,41.2142,21787.0
2019-04-29 13:30:00,53.73,53.73,53.65,53.65,14102.0,41.2142,41.2142,41.1529,41.1529,14102.0
2019-04-29 14:00:00,53.66,53.74,53.65,53.65,28270.0,41.1605,41.2219,41.1529,41.1529,28270.0
2019-04-29 14:30:00,53.66,53.66,53.56,53.6,21643.0,41.1605,41.1605,41.0838,41.1145,21643.0
2019-04-29 15:00:00,53.61,53.63,53.51,53.53,33215.0,41.1222,41.1375,41.0455,41.0608,33215.0
2019-04-29 15:30:00,53.54,53.59,53.44,53.51,89840.0,41.0685,41.1068,40.9918,41.0455,89840.0
2019-04-30 09:30:00,53.66,53.78,53.37,53.76,82221.0,41.1605,41.2526,40.9381,41.2372,82221.0
2019-04-30 10:00:00,53.74,54.01,53.74,53.98,49870.0,41.2219,41.429,41.2219,41.406,49870.0
2019-04-30 10:30:00,54.0,54.15,53.99,54.1,77251.0,41.4213,41.5364,41.4137,41.498,77251.0
2019-04-30 11:00:00,54.09,54.18,53.85,54.01,54805.0,41.4904,41.5594,41.3063,41.429,54805.0
2019-04-30 11:30:00,54.01,54.19,54.01,54.16,29318.0,41.429,41.5671,41.429,41.5441,29318.0
2019-04-30 12:00:00,54.16,54.18,54.06,54.15,34693.0,41.5441,41.5594,41.4674,41.5364,34693.0
2019-04-30 12:30:00,54.14,54.26,54.14,54.24,53305.0,41.5287,41.6208,41.5287,41.6054,53305.0
2019-04-30 13:00:00,54.25,54.43,54.24,54.36,63390.0,41.6131,41.7512,41.6054,41.6975,63390.0
2019-04-30 13:30:00,54.36,54.47,54.35,54.45,40742.0,41.6975,41.7819,41.6898,41.7665,40742.0
2019-04-30 14:00:00,54.45,54.47,54.27,54.39,44848.0,41.7665,41.7819,41.6284,41.7205,44848.0
2019-04-30 14:30:00,54.4,54.52,54.38,54.5,64338.0,41.7282,41.8202,41.7128,41.8049,64338.0
2019-04-30 15:00:00,54.5,54.55,54.43,54.48,73755.0,41.8049,41.8432,41.7512,41.7895,73755.0
2019-04-30 15:30:00,54.49,54.67,54.45,54.53,264848.0,41.7972,41.9353,41.7665,41.8279,264848.0
2019-05-01 09:30:00,54.65,54.65,54.26,54.46,21840.0,41.9199,41.9199,41.6208,41.7742,21840.0
2019-05-01 10:00:00,54.41,54.59,54.31,54.44,16350.0,41.7358,41.8739,41.6591,41.7589,16350.0
2019-05-01 10:30:00,54.45,54.55,54.27,54.3,34062.0,41.7665,41.8432,41.6284,41.6515,34062.0
2019-05-01 11:00:00,54.28,54.48,54.25,54.41,29669.0,41.6361,41.7895,41.6131,41.7358,29669.0
2019-05-01 11:30:00,54.41,54.51,54.4,54.48,23522.0,41.7358,41.8125,41.7282,41.7895,23522.0
2019-05-01 12:00:00,54.48,54.49,54.42,54.48,21494.0,41.7895,41.7972,41.7435,41.7895,21494.0
2019-05-01 12:30:00,54.48,54.51,54.41,54.51,27480.0,41.7895,41.8125,41.7358,41.8125,27480.0
2019-05-01 13:00:00,54.53,54.57,54.46,54.55,39138.0,41.8279,41.8586,41.7742,41.8432,39138.0
2019-05-01 13:30:00,54.55,54.64,54.5,54.56,29018.0,41.8432,41.9123,41.8049,41.8509,29018.0
2019-05-01 14:00:00,54.55,54.72,54.53,54.54,34235.0,41.8432,41.9736,41.8279,41.8356,34235.0
2019-05-01 14:30:00,54.52,54.62,54.16,54.23,60352.0,41.8202,41.8969,41.5441,41.5978,60352.0
2019-05-01 15:00:00,54.22,54.27,54.09,54.19,67642.0,41.5901,41.6284,41.4904,41.5671,67642.0
2019-05-01 15:30:00,54.19,54.26,54.07,54.07,134161.0,41.5671,41.6208,41.475,41.475,134161.0
2019-05-02 09:30:00,54.1,54.39,54.1,54.29,32896.0,41.498,41.7205,41.498,41.6438,32896.0
2019-05-02 10:00:00,54.29,54.42,54.11,54.11,36839.0,41.6438,41.7435,41.5057,41.5057,36839.0
2019-05-02 10:30:00,54.11,54.2,54.04,54.12,49645.0,41.5057,41.5748,41.452,41.5134,49645.0
2019-05-02 11:00:00,54.1,54.17,54.01,54.15,64171.0,41.498,41.5517,41.429,41.5364,64171.0
2019-05-02 11:30:00,54.16,54.32,54.08,54.31,54661.0,41.5441,41.6668,41.4827,41.6591,54661.0
2019-05-02 12:00:00,54.31,54.32,54.08,54.18,33529.0,41.6591,41.6668,41.4827,41.5594,33529.0
2019-05-02 12:30:00,54.18,54.27,54.14,54.27,27367.0,41.5594,41.6284,41.5287,41.6284,27367.0
2019-05-02 13:00:00,54.26,54.38,54.16,54.32,35168.0,41.6208,41.7128,41.5441,41.6668,35168.0
2019-05-02 13:30:00,54.33,54.35,54.22,54.24,35056.0,41.6745,41.6898,41.5901,41.6054,35056.0
2019-05-02 14:00:00,54.24,54.25,54.16,54.18,29300.0,41.6054,41.6131,41.5441,41.5594,29300.0
2019-05-02 14:30:00,54.18,54.18,54.0,54.03,83927.0,41.5594,41.5594,41.4213,41.4444,83927.0
2019-05-02 15:00:00,54.02,54.08,53.96,53.97,66567.0,41.4367,41.4827,41.3907,41.3983,66567.0
2019-05-02 15:30:00,53.96,54.02,53.79,53.91,164343.0,41.3907,41.4367,41.2603,41.3523,164343.0
2019-05-03 09:30:00,54.08,54.62,54.08,54.54,90641.0,41.4827,41.8969,41.4827,41.8356,90641.0
2019-05-03 10:00:00,54.52,54.83,54.52,54.73,46625.0,41.8202,42.058,41.8202,41.9813,46625.0
2019-05-03 10:30:00,54.74,54.93,54.69,54.88,44757.0,41.989,42.1347,41.9506,42.0964,44757.0
2019-05-03 11:00:00,54.89,54.94,54.79,54.85,54085.0,42.104,42.1424,42.0273,42.0733,54085.0
2019-05-03 11:30:00,54.86,55.04,54.8,54.94,39408.0,42.081,42.2191,42.035,42.1424,39408.0
2019-05-03 12:00:00,54.94,55.01,54.89,54.89,25783.0,42.1424,42.1961,42.104,42.104,25783.0
2019-05-03 12:30:00,54.9,54.94,54.77,54.77,16821.0,42.1117,42.1424,42.012,42.012,16821.0
2019-05-03 13:00:00,54.77,54.85,54.73,54.82,16104.0,42.012,42.0733,41.9813,42.0503,16104.0
2019-05-03 13:30:00,54.82,54.9,54.79,54.83,36853.0,42.0503,42.1117,42.0273,42.058,36853.0
2019-05-03 14:00:00,54.82,54.86,54.65,54.73,104646.0,42.0503,42.081,41.9199,41.9813,104646.0
2019-05-03 14:30:00,54.71,54.78,54.69,54.72,18043.0,41.966,42.0197,41.9506,41.9736,18043.0
2019-05-03 15:00:00,54.72,54.85,54.71,54.82,37672.0,41.9736,42.0733,41.966,42.0503,37672.0
2019-05-03 15:30:00,54.81,54.89,54.69,54.71,208635.0,42.0427,42.104,41.9506,41.966,208635.0
2019-05-06 09:30:00,54.77,54.9,54.5,54.8,36103.0,42.012,42.1117,41.8049,42.035,36103.0
2019-05-06 10:00:00,54.78,54.79,54.38,54.41,38493.0,42.0197,42.0273,41.7128,41.7358,38493.0
2019-05-06 10:30:00,54.41,54.59,54.35,54.59,93201.0,41.7358,41.8739,41.6898,41.8739,93201.0
2019-05-06 11:00:00,54.6,54.73,54.52,54.72,69928.0,41.8816,41.9813,41.8202,41.9736,69928.0
2019-05-06 11:30:00,54.71,54.86,54.71,54.79,32436.0,41.966,42.081,41.966,42.0273,32436.0
2019-05-06 12:00:00,54.78,54.84,54.72,54.8,23503.0,42.0197,42.0657,41.9736,42.035,23503.0
2019-05-06 12:30:00,54.81,54.89,54.78,54.79,27758.0,42.0427,42.104,42.0197,42.0273,27758.0
2019-05-06 13:00:00,54.78,54.82,54.73,54.78,31856.0,42.0197,42.0503,41.9813,42.0197,31856.0
2019-05-06 13:30:00,54.78,54.82,54.71,54.73,36796.0,42.0197,42.0503,41.966,41.9813,36796.0
2019-05-06 14:00:00,54.73,54.76,54.7,54.73,40752.0,41.9813,42.0043,41.9583,41.9813,40752.0
2019-05-06 14:30:00,54.73,54.88,54.73,54.83,55513.0,41.9813,42.0964,41.9813,42.058,55513.0
2019-05-06 15:00:00,54.83,54.94,54.79,54.88,60872.0,42.058,42.1424,42.0273,42.0964,60872.0
2019-05-06 15:30:00,54.88,54.99,54.85,54.95,190435.0,42.0964,42.1807,42.0733,42.1501,190435.0
2019-05-07 09:30:00,54.62,55.17,54.44,54.44,97807.0,41.8969,42.3188,41.7589,41.7589,97807.0
2019-05-07 10:00:00,54.42,54.47,54.06,54.13,80319.0,41.7435,41.7819,41.4674,41.5211,80319.0
2019-05-07 10:30:00,54.13,54.13,53.75,53.86,58662.0,41.5211,41.5211,41.2296,41.314,58662.0
2019-05-07 11:00:00,53.86,53.97,53.75,53.75,51500.0,41.314,41.3983,41.2296,41.2296,51500.0
2019-05-07 11:30:00,53.77,53.79,53.5,53.55,48493.0,41.2449,41.2603,41.0378,41.0762,48493.0
2019-05-07 12:00:00,53.54,53.63,53.49,53.61,45668.0,41.0685,41.1375,41.0301,41.1222,45668.0
2019-05-07 12:30:00,53.6,53.8,53.59,53.78,43257.0,41.1145,41.2679,41.1068,41.2526,43257.0
2019-05-07 13:00:00,53.78,53.87,53.76,53.8,79203.0,41.2526,41.3216,41.2372,41.2679,79203.0
2019-05-07 13:30:00,53.79,53.88,53.75,53.86,76186.0,41.2603,41.3293,41.2296,41.314,76186.0
2019-05-07 14:00:00,53.85,53.94,53.79,53.81,51600.0,41.3063,41.3753,41.2603,41.2756,51600.0
2019-05-07 14:30:00,53.81,53.89,53.78,53.86,58100.0,41.2756,41.337,41.2526,41.314,58100.0
2019-05-07 15:00:00,53.87,53.87,53.74,53.78,84172.0,41.3216,41.3216,41.2219,41.2526,84172.0
2019-05-07 15:30:00,53.78,53.98,53.73,53.93,292317.0,41.2526,41.406,41.2142,41.3676,292317.0
2019-05-08 09:30:00,54.0,54.2,53.67,53.92,79395.0,41.4213,41.5748,41.1682,41.36,79395.0
2019-05-08 10:00:00,53.93,53.95,53.61,53.61,97392.0,41.3676,41.383,41.1222,41.1222,97392.0
2019-05-08 10:30:00,53.6,53.66,53.39,53.45,87749.0,41.1145,41.1605,40.9534,40.9995,87749.0
2019-05-08 11:00:00,53.45,53.6,53.4,53.42,91355.0,40.9995,41.1145,40.9611,40.9764,91355.0
2019-05-08 11:30:00,53.4,53.49,53.32,53.44,37816.0,40.9611,41.0301,40.8997,40.9918,37816.0
2019-05-08 12:00:00,53.44,53.47,53.29,53.42,181117.0,40.9918,41.0148,40.8767,40.9764,181117.0
2019-05-08 12:30:00,53.41,53.55,53.38,53.54,49812.0,40.9688,41.0762,40.9458,41.0685,49812.0
2019-05-08 13:00:00,53.52,53.57,53.47,53.53,32552.0,41.0532,41.0915,41.0148,41.0608,32552.0
2019-05-08 13:30:00,53.54,53.54,53.47,53.5,51296.0,41.0685,41.0685,41.0148,41.0378,51296.0
2019-05-08 14:00:00,53.51,53.57,53.49,53.52,46182.0,41.0455,41.0915,41.0301,41.0532,46182.0
2019-05-08 14:30:00,53.53,53.56,53.4,53.4,71257.0,41.0608,41.0838,40.9611,40.9611,71257.0
2019-05-08 15:00:00,53.41,53.46,53.39,53.46,46981.0,40.9688,41.0071,40.9534,41.0071,46981.0
2019-05-08 15:30:00,53.45,53.5,53.14,53.18,189280.0,40.9995,41.0378,40.7617,40.7924,189280.0
2019-05-09 09:30:00,53.39,54.0,53.12,53.84,84017.0,40.9534,41.4213,40.7463,41.2986,84017.0
2019-05-09 10:00:00,53.85,53.93,53.68,53.93,80929.0,41.3063,41.3676,41.1759,41.3676,80929.0
2019-05-09 10:30:00,53.93,54.04,53.75,53.76,59553.0,41.3676,41.452,41.2296,41.2372,59553.0
2019-05-09 11:00:00,53.76,53.79,53.54,53.63,52431.0,41.2372,41.2603,41.0685,41.1375,52431.0
2019-05-09 11:30:00,53.66,53.76,53.56,53.73,33526.0,41.1605,41.2372,41.0838,41.2142,33526.0
2019-05-09 12:00:00,53.73,53.83,53.69,53.76,44493.0,41.2142,41.2909,41.1836,41.2372,44493.0
2019-05-09 12:30:00,53.79,54.02,53.75,54.02,48544.0,41.2603,41.4367,41.2296,41.4367,48544.0
2019-05-09 13:00:00,54.04,54.05,53.95,53.97,28470.0,41.452,41.4597,41.383,41.3983,28470.0
2019-05-09 13:30:00,53.96,54.0,53.89,53.98,34675.0,41.3907,41.4213,41.337,41.406,34675.0
2019-05-09 14:00:00,53.98,54.01,53.91,53.96,33431.0,41.406,41.429,41.3523,41.3907,33431.0
2019-05-09 14:30:00,53.95,54.09,53.95,53.97,79082.0,41.383,41.4904,41.383,41.3983,79082.0
2019-05-09 15:00:00,53.98,54.0,53.83,53.89,56369.0,41.406,41.4213,41.2909,41.337,56369.0
2019-05-09 15:30:00,53.88,54.04,53.87,53.99,186296.0,41.3293,41.452,41.3216,41.4137,186296.0
2019-05-10 09:30:00,54.09,54.16,53.79,54.14,87005.0,41.4904,41.5441,41.2603,41.5287,87005.0
2019-05-10 10:00:00,54.16,54.34,54.06,54.09,65450.0,41.5441,41.6821,41.4674,41.4904,65450.0
2019-05-10 10:30:00,54.08,54.21,53.96,54.05,94663.0,41.4827,41.5824,41.3907,41.4597,94663.0
2019-05-10 11:00:00,54.04,54.31,54.04,54.15,66512.0,41.452,41.6591,41.452,41.5364,66512.0
2019-05-10 11:30:00,54.16,54.27,54.12,54.27,75390.0,41.5441,41.6284,41.5134,41.6284,75390.0
2019-05-10 12:00:00,54.28,54.44,54.21,54.43,65038.0,41.6361,41.7589,41.5824,41.7512,65038.0
2019-05-10 12:30:00,54.44,54.44,54.33,54.38,57463.0,41.7589,41.7589,41.6745,41.7128,57463.0
2019-05-10 13:00:00,54.38,54.61,54.38,54.58,50292.0,41.7128,41.8893,41.7128,41.8662,50292.0
2019-05-10 13:30:00,54.59,54.66,54.49,54.64,36020.0,41.8739,41.9276,41.7972,41.9123,36020.0
2019-05-10 14:00:00,54.64,54.79,54.63,54.75,58684.0,41.9123,42.0273,41.9046,41.9966,58684.0
2019-05-10 14:30:00,54.76,54.83,54.72,54.78,57363.0,42.0043,42.058,41.9736,42.0197,57363.0
2019-05-10 15:00:00,54.79,54.98,54.79,54.94,55403.0,42.0273,42.1731,42.0273,42.1424,55403.0
2019-05-10 15:30:00,54.94,55.02,54.86,55.01,181164.0,42.1424,42.2037,42.081,42.1961,181164.0
2019-05-13 09:30:00,54.69,54.81,54.51,54.62,75099.0,41.9506,42.0427,41.8125,41.8969,75099.0
2019-05-13 10:00:00,54.61,54.71,54.25,54.26,70179.0,41.8893,41.966,41.6131,41.6208,70179.0
2019-05-13 10:30:00,54.28,54.44,54.2,54.29,61757.0,41.6361,41.7589,41.5748,41.6438,61757.0
2019-05-13 11:00:00,54.32,54.34,54.19,54.28,31295.0,41.6668,41.6821,41.5671,41.6361,31295.0
2019-05-13 11:30:00,54.28,54.38,54.23,54.29,25627.0,41.6361,41.7128,41.5978,41.6438,25627.0
2019-05-13 12:00:00,54.3,54.31,54.21,54.23,38070.0,41.6515,41.6591,41.5824,41.5978,38070.0
2019-05-13 12:30:00,54.22,54.27,54.13,54.14,32216.0,41.5901,41.6284,41.5211,41.5287,32216.0
2019-05-13 13:00:00,54.13,54.16,54.04,54.08,35353.0,41.5211,41.5441,41.452,41.4827,35353.0
2019-05-13 13:30:00,54.08,54.28,54.08,54.28,41565.0,41.4827,41.6361,41.4827,41.6361,41565.0
2019-05-13 14:00:00,54.27,54.41,54.26,54.38,53335.0,41.6284,41.7358,41.6208,41.7128,53335.0
2019-05-13 14:30:00,54.39,54.49,54.34,54.41,112472.0,41.7205,41.7972,41.6821,41.7358,112472.0
2019-05-13 15:00:00,54.41,54.51,54.36,54.41,46316.0,41.7358,41.8125,41.6975,41.7358,46316.0
2019-05-13 15:30:00,54.41,54.46,54.32,54.33,265866.0,41.7358,41.7742,41.6668,41.6745,265866.0
2019-05-14 09:30:00,54.2,54.47,54.13,54.34,48731.0,41.5748,41.7819,41.5211,41.6821,48731.0
2019-05-14 10:00:00,54.33,54.44,54.19,54.43,182406.0,41.6745,41.7589,41.5671,41.7512,182406.0
2019-05-14 10:30:00,54.43,54.45,54.21,54.31,37386.0,41.7512,41.7665,41.5824,41.6591,37386.0
2019-05-14 11:00:00,54.31,54.34,54.25,54.27,55621.0,41.6591,41.6821,41.6131,41.6284,55621.0
2019-05-14 11:30:00,54.26,54.43,54.24,54.36,32208.0,41.6208,41.7512,41.6054,41.6975,32208.0
2019-05-14 12:00:00,54.36,54.37,54.31,54.32,18334.0,41.6975,41.7052,41.6591,41.6668,18334.0
2019-05-14 12:30:00,54.32,54.33,54.23,54.23,41858.0,41.6668,41.6745,41.5978,41.5978,41858.0
2019-05-14 13:00:00,54.24,54.27,54.19,54.23,24532.0,41.6054,41.6284,41.5671,41.5978,24532.0
2019-05-14 13:30:00,54.23,54.29,54.19,54.27,30393.0,41.5978,41.6438,41.5671,41.6284,30393.0
2019-05-14 14:00:00,54.24,54.32,54.15,54.3,30968.0,41.6054,41.6668,41.5364,41.6515,30968.0
2019-05-14 14:30:00,54.29,54.29,54.2,54.25,30944.0,41.6438,41.6438,41.5748,41.6131,30944.0
2019-05-14 15:00:00,54.24,54.28,54.13,54.18,36626.0,41.6054,41.6361,41.5211,41.5594,36626.0
2019-05-14 15:30:00,54.18,54.19,54.09,54.13,181364.0,41.5594,41.5671,41.4904,41.5211,181364.0
2019-05-15 09:30:00,54.43,54.43,53.9,53.96,250842.0,41.7512,41.7512,41.3446,41.3907,250842.0
2019-05-15 10:00:00,53.95,54.26,53.72,54.12,121378.0,41.383,41.6208,41.2066,41.5134,121378.0
2019-05-15 10:30:00,54.12,54.13,53.94,53.95,71441.0,41.5134,41.5211,41.3753,41.383,71441.0
2019-05-15 11:00:00,53.95,54.04,53.86,53.86,66513.0,41.383,41.452,41.314,41.314,66513.0
2019-05-15 11:30:00,53.86,54.06,53.81,54.01,371519.0,41.314,41.4674,41.2756,41.429,371519.0
2019-05-15 12:00:00,54.03,54.12,54.03,54.09,64877.0,41.4444,41.5134,41.4444,41.4904,64877.0
2019-05-15 12:30:00,54.1,54.15,54.06,54.11,52276.0,41.498,41.5364,41.4674,41.5057,52276.0
2019-05-15 13:00:00,54.11,54.11,54.03,54.04,44802.0,41.5057,41.5057,41.4444,41.452,44802.0
2019-05-15 13:30:00,54.02,54.06,53.94,53.97,47101.0,41.4367,41.4674,41.3753,41.3983,47101.0
2019-05-15 14:00:00,53.97,54.11,53.95,54.1,37508.0,41.3983,41.5057,41.383,41.498,37508.0
2019-05-15 14:30:00,54.11,54.14,54.05,54.08,39466.0,41.5057,41.5287,41.4597,41.4827,39466.0
2019-05-15 15:00:00,54.06,54.06,53.97,53.97,53004.0,41.4674,41.4674,41.3983,41.3983,53004.0
2019-05-15 15:30:00,53.97,54.0,53.82,53.85,240628.0,41.3983,41.4213,41.2833,41.3063,240628.0
2019-05-16 09:30:00,53.75,54.33,53.75,54.32,43335.0,41.2296,41.6745,41.2296,41.6668,43335.0
2019-05-16 10:00:00,54.31,54.37,54.2,54.21,176985.0,41.6591,41.7052,41.5748,41.5824,176985.0
2019-05-16 10:30:00,54.22,54.41,54.19,54.39,98033.0,41.5901,41.7358,41.5671,41.7205,98033.0
2019-05-16 11:00:00,54.38,54.43,54.31,54.38,64730.0,41.7128,41.7512,41.6591,41.7128,64730.0
2019-05-16 11:30:00,54.38,54.39,54.25,54.28,69929.0,41.7128,41.7205,41.6131,41.6361,69929.0
2019-05-16 12:00:00,54.29,54.31,54.16,54.22,59321.0,41.6438,41.6591,41.5441,41.5901,59321.0
2019-05-16 12:30:00,54.23,54.24,54.16,54.22,31711.0,41.5978,41.6054,41.5441,41.5901,31711.0
2019-05-16 13:00:00,54.21,54.26,54.18,54.22,52829.0,41.5824,41.6208,41.5594,41.5901,52829.0
2019-05-16 13:30:00,54.22,54.28,54.21,54.23,42377.0,41.5901,41.6361,41.5824,41.5978,42377.0
2019-05-16 14:00:00,54.22,54.35,54.2,54.34,57091.0,41.5901,41.6898,41.5748,41.6821,57091.0
2019-05-16 14:30:00,54.35,54.36,54.28,54.29,73244.0,41.6898,41.6975,41.6361,41.6438,73244.0
2019-05-16 15:00:00,54.28,54.28,54.16,54.18,90661.0,41.6361,41.6361,41.5441,41.5594,90661.0
2019-05-16 15:30:00,54.18,54.24,54.0,54.22,173633.0,41.5594,41.6054,41.4213,41.5901,173633.0
2019-05-17 09:30:00,54.08,54.15,53.91,54.0,33895.0,41.4827,41.5364,41.3523,41.4213,33895.0
2019-05-17 10:00:00,53.99,54.22,53.99,54.22,24097.0,41.4137,41.5901,41.4137,41.5901,24097.0
2019-05-17 10:30:00,54.2,54.25,54.09,54.24,48533.0,41.5748,41.6131,41.4904,41.6054,48533.0
2019-05-17 11:00:00,54.24,54.26,54.17,54.21,37414.0,41.6054,41.6208,41.5517,41.5824,37414.0
2019-05-17 11:30:00,54.21,54.25,54.14,54.21,23657.0,41.5824,41.6131,41.5287,41.5824,23657.0
2019-05-17 12:00:00,54.21,54.23,54.15,54.22,24920.0,41.5824,41.5978,41.5364,41.5901,24920.0
2019-05-17 12:30:00,54.22,54.22,54.15,54.16,23094.0,41.5901,41.5901,41.5364,41.5441,23094.0
2019-05-17 13:00:00,54.16,54.22,54.14,54.21,50785.0,41.5441,41.5901,41.5287,41.5824,50785.0
2019-05-17 13:30:00,54.21,54.25,54.14,54.19,114172.0,41.5824,41.6131,41.5287,41.5671,114172.0
2019-05-17 14:00:00,54.18,54.18,54.11,54.14,42449.0,41.5594,41.5594,41.5057,41.5287,42449.0
2019-05-17 14:30:00,54.14,54.18,54.07,54.09,51300.0,41.5287,41.5594,41.475,41.4904,51300.0
2019-05-17 15:00:00,54.09,54.09,53.94,54.04,32512.0,41.4904,41.4904,41.3753,41.452,32512.0
2019-05-17 15:30:00,54.05,54.05,53.86,53.89,101554.0,41.4597,41.4597,41.314,41.337,101554.0
2019-05-20 09:30:00,53.78,54.1,53.73,54.03,28342.0,41.2526,41.498,41.2142,41.4444,28342.0
2019-05-20 10:00:00,54.07,54.16,53.98,54.0,15539.0,41.475,41.5441,41.406,41.4213,15539.0
2019-05-20 10:30:00,53.99,54.0,53.86,53.91,32136.0,41.4137,41.4213,41.314,41.3523,32136.0
2019-05-20 11:00:00,53.89,53.95,53.85,53.9,23492.0,41.337,41.383,41.3063,41.3446,23492.0
2019-05-20 11:30:00,53.9,53.91,53.73,53.73,68682.0,41.3446,41.3523,41.2142,41.2142,68682.0
2019-05-20 12:00:00,53.73,53.78,53.69,53.7,17446.0,41.2142,41.2526,41.1836,41.1912,17446.0
2019-05-20 12:30:00,53.68,53.69,53.5,53.54,46125.0,41.1759,41.1836,41.0378,41.0685,46125.0
2019-05-20 13:00:00,53.54,53.6,53.52,53.53,27829.0,41.0685,41.1145,41.0532,41.0608,27829.0
2019-05-20 13:30:00,53.54,53.55,53.45,53.48,36543.0,41.0685,41.0762,40.9995,41.0225,36543.0
2019-05-20 14:00:00,53.48,53.49,53.39,53.39,22833.0,41.0225,41.0301,40.9534,40.9534,22833.0
2019-05-20 14:30:00,53.39,53.4,53.26,53.29,24422.0,40.9534,40.9611,40.8537,40.8767,24422.0
2019-05-20 15:00:00,53.29,53.31,52.96,52.98,66908.0,40.8767,40.8921,40.6236,40.6389,66908.0
2019-05-20 15:30:00,52.97,53.28,52.97,53.2,212038.0,40.6313,40.8691,40.6313,40.8077,212038.0
2019-05-21 09:30:00,53.23,53.35,53.05,53.25,41948.0,40.8307,40.9228,40.6926,40.846,41948.0
2019-05-21 10:00:00,53.26,53.3,53.18,53.3,45683.0,40.8537,40.8844,40.7924,40.8844,45683.0
2019-05-21 10:30:00,53.31,53.62,53.31,53.52,104502.0,40.8921,41.1299,40.8921,41.0532,104502.0
2019-05-21 11:00:00,53.52,53.55,53.39,53.4,44409.0,41.0532,41.0762,40.9534,40.9611,44409.0
2019-05-21 11:30:00,53.41,53.49,53.28,53.47,181396.0,40.9688,41.0301,40.8691,41.0148,181396.0
2019-05-21 12:00:00,53.47,53.55,53.42,53.55,32746.0,41.0148,41.0762,40.9764,41.0762,32746.0
2019-05-21 12:30:00,53.56,53.58,53.45,53.5,57616.0,41.0838,41.0992,40.9995,41.0378,57616.0
2019-05-21 13:00:00,53.5,53.53,53.46,53.51,34982.0,41.0378,41.0608,41.0071,41.0455,34982.0
2019-05-21 13:30:00,53.51,53.51,53.41,53.49,42384.0,41.0455,41.0455,40.9688,41.0301,42384.0
2019-05-21 14:00:00,53.48,53.49,53.39,53.43,52359.0,41.0225,41.0301,40.9534,40.9841,52359.0
2019-05-21 14:30:00,53.42,53.42,53.32,53.35,77223.0,40.9764,40.9764,40.8997,40.9228,77223.0
2019-05-21 15:00:00,53.35,53.37,53.28,53.33,50930.0,40.9228,40.9381,40.8691,40.9074,50930.0
2019-05-21 15:30:00,53.33,53.47,53.31,53.47,197963.0,40.9074,41.0148,40.8921,41.0148,197963.0
2019-05-22 09:30:00,53.57,53.59,53.29,53.31,31795.0,41.0915,41.1068,40.8767,40.8921,31795.0
2019-05-22 10:00:00,53.3,53.52,53.28,53.52,24532.0,40.8844,41.0532,40.8691,41.0532,24532.0
2019-05-22 10:30:00,53.52,53.52,53.25,53.29,28314.0,41.0532,41.0532,40.846,40.8767,28314.0
2019-05-22 11:00:00,53.29,53.33,53.24,53.33,42772.0,40.8767,40.9074,40.8384,40.9074,42772.0
2019-05-22 11:30:00,53.32,53.33,53.18,53.2,47510.0,40.8997,40.9074,40.7924,40.8077,47510.0
2019-05-22 12:00:00,53.2,53.2,53.11,53.15,32672.0,40.8077,40.8077,40.7387,40.7693,32672.0
2019-05-22 12:30:00,53.15,53.19,53.13,53.15,31486.0,40.7693,40.8,40.754,40.7693,31486.0
2019-05-22 13:00:00,53.15,53.32,53.12,53.3,48207.0,40.7693,40.8997,40.7463,40.8844,48207.0
2019-05-22 13:30:00,53.3,53.37,53.27,53.37,20738.0,40.8844,40.9381,40.8614,40.9381,20738.0
2019-05-22 14:00:00,53.42,53.48,53.37,53.39,19051.0,40.9764,41.0225,40.9381,40.9534,19051.0
2019-05-22 14:30:00,53.38,53.52,53.35,53.51,37816.0,40.9458,41.0532,40.9228,41.0455,37816.0
2019-05-22 15:00:00,53.52,53.53,53.46,53.5,46323.0,41.0532,41.0608,41.0071,41.0378,46323.0
2019-05-22 15:30:00,53.5,53.61,53.48,53.57,101335.0,41.0378,41.1222,41.0225,41.0915,101335.0
2019-05-23 09:30:00,53.53,53.53,53.03,53.04,37538.0,41.0608,41.0608,40.6773,40.685,37538.0
2019-05-23 10:00:00,53.06,53.07,52.92,53.03,34559.0,40.7003,40.708,40.5929,40.6773,34559.0
2019-05-23 10:30:00,53.02,53.11,52.94,53.04,38877.0,40.6696,40.7387,40.6083,40.685,38877.0
2019-05-23 11:00:00,53.04,53.05,52.85,52.85,35795.0,40.685,40.6926,40.5392,40.5392,35795.0
2019-05-23 11:30:00,52.84,52.87,52.54,52.55,48455.0,40.5316,40.5546,40.3014,40.3091,48455.0
2019-05-23 12:00:00,52.54,52.64,52.49,52.62,48542.0,40.3014,40.3781,40.2631,40.3628,48542.0
2019-05-23 12:30:00,52.63,52.63,52.37,52.4,43297.0,40.3705,40.3705,40.171,40.194,43297.0
2019-05-23 13:00:00,52.38,52.38,52.28,52.34,31899.0,40.1787,40.1787,40.102,40.148,31899.0
2019-05-23 13:30:00,52.34,52.36,52.24,52.3,60374.0,40.148,40.1634,40.0713,40.1173,60374.0
2019-05-23 14:00:00,52.3,52.46,52.29,52.43,42438.0,40.1173,40.2401,40.1097,40.2171,42438.0
2019-05-23 14:30:00,52.44,52.47,52.34,52.36,39627.0,40.2247,40.2477,40.148,40.1634,39627.0
2019-05-23 15:00:00,52.37,52.51,52.27,52.49,47210.0,40.171,40.2784,40.0943,40.2631,47210.0
2019-05-23 15:30:00,52.49,52.59,52.37,52.46,190222.0,40.2631,40.3398,40.171,40.2401,190222.0
2019-05-24 09:30:00,52.6,52.84,52.59,52.66,33696.0,40.3475,40.5316,40.3398,40.3935,33696.0
2019-05-24 10:00:00,52.65,52.88,52.61,52.82,30946.0,40.3858,40.5622,40.3551,40.5162,30946.0
2019-05-24 10:30:00,52.81,52.97,52.78,52.93,60382.0,40.5085,40.6313,40.4855,40.6006,60382.0
2019-05-24 11:00:00,52.94,53.05,52.87,53.05,51152.0,40.6083,40.6926,40.5546,40.6926,51152.0
2019-05-24 11:30:00,53.04,53.13,53.02,53.12,39822.0,40.685,40.754,40.6696,40.7463,39822.0
2019-05-24 12:00:00,53.12,53.17,53.0,53.02,27415.0,40.7463,40.7847,40.6543,40.6696,27415.0
2019-05-24 12:30:00,53.04,53.07,53.0,53.07,31683.0,40.685,40.708,40.6543,40.708,31683.0
2019-05-24 13:00:00,53.08,53.19,53.08,53.18,27276.0,40.7156,40.8,40.7156,40.7924,27276.0
2019-05-24 13:30:00,53.18,53.24,53.15,53.15,20812.0,40.7924,40.8384,40.7693,40.7693,20812.0
2019-05-24 14:00:00,53.14,53.14,53.07,53.1,29041.0,40.7617,40.7617,40.708,40.731,29041.0
2019-05-24 14:30:00,53.09,53.18,53.08,53.15,30615.0,40.7233,40.7924,40.7156,40.7693,30615.0
2019-05-24 15:00:00,53.16,53.3,53.15,53.3,36741.0,40.777,40.8844,40.7693,40.8844,36741.0
2019-05-24 15:30:00,53.29,53.34,53.19,53.24,117921.0,40.8767,40.9151,40.8,40.8384,117921.0
2019-05-28 09:30:00,53.26,53.32,53.05,53.31,85531.0,40.8537,40.8997,40.6926,40.8921,85531.0
2019-05-28 10:00:00,53.3,53.38,53.25,53.33,121629.0,40.8844,40.9458,40.846,40.9074,121629.0
2019-05-28 10:30:00,53.32,53.51,53.23,53.5,142358.0,40.8997,41.0455,40.8307,41.0378,142358.0
2019-05-28 11:00:00,53.5,53.51,53.18,53.2,80939.0,41.0378,41.0455,40.7924,40.8077,80939.0
2019-05-28 11:30:00,53.2,53.21,53.02,53.07,36420.0,40.8077,40.8154,40.6696,40.708,36420.0
2019-05-28 12:00:00,53.07,53.19,53.07,53.18,20535.0,40.708,40.8,40.708,40.7924,20535.0
2019-05-28 12:30:00,53.18,53.2,53.08,53.09,22480.0,40.7924,40.8077,40.7156,40.7233,22480.0
2019-05-28 13:00:00,53.09,53.13,53.04,53.09,40331.0,40.7233,40.754,40.685,40.7233,40331.0
2019-05-28 13:30:00,53.08,53.11,53.05,53.11,47108.0,40.7156,40.7387,40.6926,40.7387,47108.0
2019-05-28 14:00:00,53.1,53.3,53.08,53.29,87233.0,40.731,40.8844,40.7156,40.8767,87233.0
2019-05-28 14:30:00,53.29,53.29,52.88,52.96,61390.0,40.8767,40.8767,40.5622,40.6236,61390.0
2019-05-28 15:00:00,52.95,53.21,52.94,53.1,224121.0,40.6159,40.8154,40.6083,40.731,224121.0
2019-05-28 15:30:00,53.11,53.12,52.77,52.83,345448.0,40.7387,40.7463,40.4779,40.5239,345448.0
2019-05-29 09:30:00,52.91,52.91,52.24,52.32,21874.0,40.5852,40.5852,40.0713,40.1327,21874.0
2019-05-29 10:00:00,52.31,52.4,52.19,52.2,48919.0,40.125,40.194,40.033,40.0406,48919.0
2019-05-29 10:30:00,52.19,52.19,51.79,51.79,44932.0,40.033,40.033,39.7261,39.7261,44932.0
2019-05-29 11:00:00,51.82,51.99,51.74,51.98,36495.0,39.7491,39.8795,39.6878,39.8719,36495.0
2019-05-29 11:30:00,51.99,52.02,51.81,51.82,53740.0,39.8795,39.9026,39.7415,39.7491,53740.0
2019-05-29 12:00:00,51.79,51.82,51.75,51.79,21921.0,39.7261,39.7491,39.6955,39.7261,21921.0
2019-05-29 12:30:00,51.79,51.79,51.68,51.69,22895.0,39.7261,39.7261,39.6418,39.6494,22895.0
2019-05-29 13:00:00,51.71,51.88,51.68,51.85,44527.0,39.6648,39.7952,39.6418,39.7722,44527.0
2019-05-29 13:30:00,51.86,51.92,51.84,51.87,20381.0,39.7798,39.8259,39.7645,39.7875,20381.0
2019-05-29 14:00:00,51.87,51.87,51.6,51.62,25558.0,39.7875,39.7875,39.5804,39.5957,25558.0
2019-05-29 14:30:00,51.61,51.62,51.36,51.47,51459.0,39.5881,39.5957,39.3963,39.4807,51459.0
2019-05-29 15:00:00,51.46,51.61,51.4,51.46,58601.0,39.473,39.5881,39.427,39.473,58601.0
2019-05-29 15:30:00,51.47,51.66,51.44,51.49,94744.0,39.4807,39.6264,39.4577,39.496,94744.0
2019-05-30 09:30:00,51.5,51.81,51.39,51.7,30246.0,39.5037,39.7415,39.4193,39.6571,30246.0
2019-05-30 10:00:00,51.72,51.88,51.64,51.76,39323.0,39.6724,39.7952,39.6111,39.7031,39323.0
2019-05-30 10:30:00,51.77,51.8,51.61,51.72,25877.0,39.7108,39.7338,39.5881,39.6724,25877.0
2019-05-30 11:00:00,51.7,51.78,51.67,51.7,30714.0,39.6571,39.7185,39.6341,39.6571,30714.0
2019-05-30 11:30:00,51.7,51.73,51.58,51.6,57103.0,39.6571,39.6801,39.5651,39.5804,57103.0
2019-05-30 12:00:00,51.61,51.65,51.48,51.5,28372.0,39.5881,39.6187,39.4883,39.5037,28372.0
2019-05-30 12:30:00,51.49,51.55,51.46,51.46,19609.0,39.496,39.542,39.473,39.473,19609.0
2019-05-30 13:00:00,51.47,51.48,51.35,51.35,23544.0,39.4807,39.4883,39.3886,39.3886,23544.0
2019-05-30 13:30:00,51.36,51.37,51.25,51.28,34045.0,39.3963,39.404,39.3119,39.3349,34045.0
2019-05-30 14:00:00,51.28,51.31,51.13,51.13,30621.0,39.3349,39.3579,39.2199,39.2199,30621.0
2019-05-30 14:30:00,51.13,51.15,51.05,51.13,26136.0,39.2199,39.2352,39.1585,39.2199,26136.0
2019-05-30 15:00:00,51.13,51.13,50.94,51.0,37343.0,39.2199,39.2199,39.0741,39.1202,37343.0
2019-05-30 15:30:00,50.98,51.22,50.93,51.2,164587.0,39.1048,39.2889,39.0665,39.2736,164587.0
2019-05-31 09:30:00,51.05,51.19,50.71,50.77,24383.0,39.1585,39.2659,38.8977,38.9437,24383.0
2019-05-31 10:00:00,50.86,51.08,50.83,51.0,25455.0,39.0128,39.1815,38.9898,39.1202,25455.0
2019-05-31 10:30:00,51.0,51.2,50.99,51.2,35600.0,39.1202,39.2736,39.1125,39.2736,35600.0
2019-05-31 11:00:00,51.18,51.27,51.14,51.21,28757.0,39.2582,39.3273,39.2275,39.2812,28757.0
2019-05-31 11:30:00,51.21,51.32,51.21,51.26,28547.0,39.2812,39.3656,39.2812,39.3196,28547.0
2019-05-31 12:00:00,51.29,51.33,51.21,51.24,20676.0,39.3426,39.3733,39.2812,39.3043,20676.0
2019-05-31 12:30:00,51.23,51.23,51.13,51.16,14412.0,39.2966,39.2966,39.2199,39.2429,14412.0
2019-05-31 13:00:00,51.17,51.35,51.17,51.34,21037.0,39.2506,39.3886,39.2506,39.381,21037.0
2019-05-31 13:30:00,51.36,51.41,51.3,51.34,20979.0,39.3963,39.4347,39.3503,39.381,20979.0
2019-05-31 14:00:00,51.36,51.37,51.28,51.33,28239.0,39.3963,39.404,39.3349,39.3733,28239.0
2019-05-31 14:30:00,51.34,51.57,51.32,51.53,41003.0,39.381,39.5574,39.3656,39.5267,41003.0
2019-05-31 15:00:00,51.53,51.61,51.48,51.51,30745.0,39.5267,39.5881,39.4883,39.5114,30745.0
2019-05-31 15:30:00,51.51,51.63,51.42,51.6,113133.0,39.5114,39.6034,39.4423,39.5804,113133.0
2019-06-03 09:30:00,51.81,52.06,51.68,51.89,26432.0,39.7415,39.9332,39.6418,39.8028,26432.0
2019-06-03 10:00:00,51.87,51.96,51.78,51.91,28881.0,39.7875,39.8565,39.7185,39.8182,28881.0
2019-06-03 10:30:00,51.92,51.92,51.7,51.83,22884.0,39.8259,39.8259,39.6571,39.7568,22884.0
2019-06-03 11:00:00,51.82,51.88,51.73,51.76,26398.0,39.7491,39.7952,39.6801,39.7031,26398.0
2019-06-03 11:30:00,51.75,51.82,51.65,51.76,35348.0,39.6955,39.7491,39.6187,39.7031,35348.0
2019-06-03 12:00:00,51.76,51.82,51.63,51.65,24044.0,39.7031,39.7491,39.6034,39.6187,24044.0
2019-06-03 12:30:00,51.64,51.74,51.6,51.71,30559.0,39.6111,39.6878,39.5804,39.6648,30559.0
2019-06-03 13:00:00,51.71,51.95,51.65,51.89,30627.0,39.6648,39.8489,39.6187,39.8028,30627.0
2019-06-03 13:30:00,51.87,51.99,51.82,51.98,25593.0,39.7875,39.8795,39.7491,39.8719,25593.0
2019-06-03 14:00:00,51.98,52.09,51.97,52.03,25272.0,39.8719,39.9563,39.8642,39.9102,25272.0
2019-06-03 14:30:00,52.05,52.09,51.96,51.99,25590.0,39.9256,39.9563,39.8565,39.8795,25590.0
2019-06-03 15:00:00,51.99,52.12,51.91,52.07,38582.0,39.8795,39.9793,39.8182,39.9409,38582.0
2019-06-03 15:30:00,52.06,52.48,52.01,52.34,120816.0,39.9332,40.2554,39.8949,40.148,120816.0
2019-06-04 09:30:00,52.6,52.62,52.28,52.31,49985.0,40.3475,40.3628,40.102,40.125,49985.0
2019-06-04 10:00:00,52.33,52.39,52.26,52.31,72812.0,40.1403,40.1864,40.0867,40.125,72812.0
2019-06-04 10:30:00,52.3,52.31,52.05,52.05,75660.0,40.1173,40.125,39.9256,39.9256,75660.0
2019-06-04 11:00:00,52.05,52.13,51.85,52.03,72061.0,39.9256,39.9869,39.7722,39.9102,72061.0
2019-06-04 11:30:00,52.03,52.2,52.0,52.2,16413.0,39.9102,40.0406,39.8872,40.0406,16413.0
2019-06-04 12:00:00,52.19,52.32,52.19,52.29,34512.0,40.033,40.1327,40.033,40.1097,34512.0
2019-06-04 12:30:00,52.29,52.36,52.23,52.35,17321.0,40.1097,40.1634,40.0636,40.1557,17321.0
2019-06-04 13:00:00,52.34,52.36,52.28,52.3,38694.0,40.148,40.1634,40.102,40.1173,38694.0
2019-06-04 13:30:00,52.29,52.33,52.21,52.26,38745.0,40.1097,40.1403,40.0483,40.0867,38745.0
2019-06-04 14:00:00,52.25,52.27,52.13,52.19,25433.0,40.079,40.0943,39.9869,40.033,25433.0
2019-06-04 14:30:00,52.18,52.34,52.18,52.29,34830.0,40.0253,40.148,40.0253,40.1097,34830.0
2019-06-04 15:00:00,52.31,52.38,52.24,52.32,70102.0,40.125,40.1787,40.0713,40.1327,70102.0
2019-06-04 15:30:00,52.33,52.59,52.28,52.54,145194.0,40.1403,40.3398,40.102,40.3014,145194.0
2019-06-05 09:30:00,52.55,52.64,52.15,52.55,21550.0,40.3091,40.3781,40.0023,40.3091,21550.0
2019-06-05 10:00:00,52.51,52.85,52.44,52.85,19881.0,40.2784,40.5392,40.2247,40.5392,19881.0
2019-06-05 10:30:00,52.82,52.85,52.67,52.79,29882.0,40.5162,40.5392,40.4012,40.4932,29882.0
2019-06-05 11:00:00,52.77,52.86,52.69,52.86,30816.0,40.4779,40.5469,40.4165,40.5469,30816.0
2019-06-05 11:30:00,52.86,52.98,52.83,52.96,31174.0,40.5469,40.6389,40.5239,40.6236,31174.0
2019-06-05 12:00:00,52.96,53.04,52.95,53.01,21352.0,40.6236,40.685,40.6159,40.662,21352.0
2019-06-05 12:30:00,53.0,53.09,52.95,53.07,22841.0,40.6543,40.7233,40.6159,40.708,22841.0
2019-06-05 13:00:00,53.08,53.15,53.06,53.14,20924.0,40.7156,40.7693,40.7003,40.7617,20924.0
2019-06-05 13:30:00,53.15,53.25,53.12,53.21,32285.0,40.7693,40.846,40.7463,40.8154,32285.0
2019-06-05 14:00:00,53.23,53.29,53.21,53.23,17865.0,40.8307,40.8767,40.8154,40.8307,17865.0
2019-06-05 14:30:00,53.24,53.31,53.18,53.23,29384.0,40.8384,40.8921,40.7924,40.8307,29384.0
2019-06-05 15:00:00,53.21,53.34,53.17,53.17,20964.0,40.8154,40.9151,40.7847,40.7847,20964.0
2019-06-05 15:30:00,53.16,53.27,53.06,53.17,98790.0,40.777,40.8614,40.7003,40.7847,98790.0
2019-06-06 09:30:00,53.4,53.57,53.27,53.46,39709.0,40.9611,41.0915,40.8614,41.0071,39709.0
2019-06-06 10:00:00,53.47,53.56,53.37,53.43,28636.0,41.0148,41.0838,40.9381,40.9841,28636.0
2019-06-06 10:30:00,53.4,53.49,53.38,53.42,37176.0,40.9611,41.0301,40.9458,40.9764,37176.0
2019-06-06 11:00:00,53.42,53.43,53.27,53.38,39803.0,40.9764,40.9841,40.8614,40.9458,39803.0
2019-06-06 11:30:00,53.38,53.41,53.29,53.37,58362.0,40.9458,40.9688,40.8767,40.9381,58362.0
2019-06-06 12:00:00,53.36,53.53,53.34,53.52,40043.0,40.9304,41.0608,40.9151,41.0532,40043.0
2019-06-06 12:30:00,53.51,53.58,53.49,53.58,32199.0,41.0455,41.0992,41.0301,41.0992,32199.0
2019-06-06 13:00:00,53.58,53.65,53.55,53.6,19931.0,41.0992,41.1529,41.0762,41.1145,19931.0
2019-06-06 13:30:00,53.61,53.68,53.59,53.64,29753.0,41.1222,41.1759,41.1068,41.1452,29753.0
2019-06-06 14:00:00,53.64,53.68,53.6,53.66,24503.0,41.1452,41.1759,41.1145,41.1605,24503.0
2019-06-06 14:30:00,53.66,53.75,53.64,53.74,33150.0,41.1605,41.2296,41.1452,41.2219,33150.0
2019-06-06 15:00:00,53.74,53.83,53.73,53.8,39801.0,41.2219,41.2909,41.2142,41.2679,39801.0
2019-06-06 15:30:00,53.8,53.84,53.68,53.69,137557.0,41.2679,41.2986,41.1759,41.1836,137557.0
2019-06-07 09:30:00,54.22,54.44,53.82,54.22,34609.0,41.5901,41.7589,41.2833,41.5901,34609.0
2019-06-07 10:00:00,54.23,54.33,54.18,54.24,18963.0,41.5978,41.6745,41.5594,41.6054,18963.0
2019-06-07 10:30:00,54.27,54.48,54.24,54.41,29687.0,41.6284,41.7895,41.6054,41.7358,29687.0
2019-06-07 11:00:00,54.4,54.45,54.36,54.37,59709.0,41.7282,41.7665,41.6975,41.7052,59709.0
2019-06-07 11:30:00,54.36,54.4,54.06,54.07,30508.0,41.6975,41.7282,41.4674,41.475,30508.0
2019-06-07 12:00:00,54.06,54.16,54.0,54.15,17059.0,41.4674,41.5441,41.4213,41.5364,17059.0
2019-06-07 12:30:00,54.15,54.31,54.15,54.31,17208.0,41.5364,41.6591,41.5364,41.6591,17208.0
2019-06-07 13:00:00,54.31,54.33,54.22,54.23,13771.0,41.6591,41.6745,41.5901,41.5978,13771.0
2019-06-07 13:30:00,54.22,54.23,54.07,54.07,16121.0,41.5901,41.5978,41.475,41.475,16121.0
2019-06-07 14:00:00,54.06,54.06,53.92,53.98,36035.0,41.4674,41.4674,41.36,41.406,36035.0
2019-06-07 14:30:00,53.98,54.03,53.84,53.9,23813.0,41.406,41.4444,41.2986,41.3446,23813.0
2019-06-07 15:00:00,53.91,53.99,53.86,53.97,38245.0,41.3523,41.4137,41.314,41.3983,38245.0
2019-06-07 15:30:00,53.97,54.0,53.73,53.73,152223.0,41.3983,41.4213,41.2142,41.2142,152223.0
2019-06-10 09:30:00,53.52,53.7,53.09,53.32,24525.0,41.0532,41.1912,40.7233,40.8997,24525.0
2019-06-10 10:00:00,53.33,53.33,53.01,53.05,18510.0,40.9074,40.9074,40.662,40.6926,18510.0
2019-06-10 10:30:00,53.07,53.27,53.05,53.25,9447.0,40.708,40.8614,40.6926,40.846,9447.0
2019-06-10 11:00:00,53.23,53.24,52.99,53.02,43031.0,40.8307,40.8384,40.6466,40.6696,43031.0
2019-06-10 11:30:00,53.0,53.17,53.0,53.15,29714.0,40.6543,40.7847,40.6543,40.7693,29714.0
2019-06-10 12:00:00,53.16,53.17,53.06,53.09,10559.0,40.777,40.7847,40.7003,40.7233,10559.0
2019-06-10 12:30:00,53.06,53.06,52.86,52.88,15754.0,40.7003,40.7003,40.5469,40.5622,15754.0
2019-06-10 13:00:00,52.86,52.94,52.83,52.87,16596.0,40.5469,40.6083,40.5239,40.5546,16596.0
2019-06-10 13:30:00,52.88,52.91,52.81,52.86,10184.0,40.5622,40.5852,40.5085,40.5469,10184.0
2019-06-10 14:00:00,52.86,52.86,52.74,52.74,12682.0,40.5469,40.5469,40.4548,40.4548,12682.0
2019-06-10 14:30:00,52.75,52.77,52.7,52.75,9718.0,40.4625,40.4779,40.4242,40.4625,9718.0
2019-06-10 15:00:00,52.76,52.77,52.55,52.57,17747.0,40.4702,40.4779,40.3091,40.3244,17747.0
2019-06-10 15:30:00,52.57,52.68,52.52,52.66,60154.0,40.3244,40.4088,40.2861,40.3935,60154.0
2019-06-11 09:30:00,52.58,52.72,52.44,52.49,28562.0,40.3321,40.4395,40.2247,40.2631,28562.0
2019-06-11 10:00:00,52.5,52.56,52.15,52.16,29025.0,40.2708,40.3168,40.0023,40.0099,29025.0
2019-06-11 10:30:00,52.18,52.26,52.11,52.23,30777.0,40.0253,40.0867,39.9716,40.0636,30777.0
2019-06-11 11:00:00,52.22,52.3,52.22,52.26,19749.0,40.056,40.1173,40.056,40.0867,19749.0
2019-06-11 11:30:00,52.25,52.37,52.18,52.35,20474.0,40.079,40.171,40.0253,40.1557,20474.0
2019-06-11 12:00:00,52.33,52.35,52.19,52.21,23185.0,40.1403,40.1557,40.033,40.0483,23185.0
2019-06-11 12:30:00,52.21,52.33,52.19,52.28,25154.0,40.0483,40.1403,40.033,40.102,25154.0
2019-06-11 13:00:00,52.28,52.45,52.28,52.33,21490.0,40.102,40.2324,40.102,40.1403,21490.0
2019-06-11 13:30:00,52.33,52.44,52.33,52.41,17813.0,40.1403,40.2247,40.1403,40.2017,17813.0
2019-06-11 14:00:00,52.4,52.5,52.4,52.43,43686.0,40.194,40.2708,40.194,40.2171,43686.0
2019-06-11 14:30:00,52.43,52.47,52.36,52.42,44699.0,40.2171,40.2477,40.1634,40.2094,44699.0
2019-06-11 15:00:00,52.42,52.45,52.38,52.45,47236.0,40.2094,40.2324,40.1787,40.2324,47236.0
2019-06-11 15:30:00,52.44,52.59,52.35,52.51,150900.0,40.2247,40.3398,40.1557,40.2784,150900.0
2019-06-12 09:30:00,52.64,52.97,52.55,52.89,19319.0,40.3781,40.6313,40.3091,40.5699,19319.0
2019-06-12 10:00:00,52.91,53.06,52.9,52.94,17518.0,40.5852,40.7003,40.5776,40.6083,17518.0
2019-06-12 10:30:00,52.92,53.04,52.85,52.94,23751.0,40.5929,40.685,40.5392,40.6083,23751.0
2019-06-12 11:00:00,52.94,52.95,52.79,52.83,22113.0,40.6083,40.6159,40.4932,40.5239,22113.0
2019-06-12 11:30:00,52.84,52.95,52.84,52.87,14423.0,40.5316,40.6159,40.5316,40.5546,14423.0
2019-06-12 12:00:00,52.88,52.88,52.8,52.85,19408.0,40.5622,40.5622,40.5009,40.5392,19408.0
2019-06-12 12:30:00,52.87,52.87,52.8,52.82,17848.0,40.5546,40.5546,40.5009,40.5162,17848.0
2019-06-12 13:00:00,52.81,52.81,52.67,52.73,25443.0,40.5085,40.5085,40.4012,40.4472,25443.0
2019-06-12 13:30:00,52.73,52.74,52.64,52.65,21176.0,40.4472,40.4548,40.3781,40.3858,21176.0
2019-06-12 14:00:00,52.66,52.67,52.57,52.62,24398.0,40.3935,40.4012,40.3244,40.3628,24398.0
2019-06-12 14:30:00,52.61,52.74,52.6,52.72,35571.0,40.3551,40.4548,40.3475,40.4395,35571.0
2019-06-12 15:00:00,52.71,52.74,52.62,52.67,37364.0,40.4318,40.4548,40.3628,40.4012,37364.0
2019-06-12 15:30:00,52.67,52.97,52.66,52.97,186839.0,40.4012,40.6313,40.3935,40.6313,186839.0
2019-06-13 09:30:00,52.84,53.1,52.68,53.09,19502.0,40.7622,40.9628,40.6388,40.9551,19502.0
2019-06-13 10:00:00,53.05,53.09,52.88,52.91,18369.0,40.9242,40.9551,40.7931,40.8162,18369.0
2019-06-13 10:30:00,52.89,52.95,52.64,52.65,26937.0,40.8008,40.8471,40.6079,40.6156,26937.0
2019-06-13 11:00:00,52.66,52.75,52.55,52.71,16649.0,40.6233,40.6928,40.5385,40.6619,16649.0
2019-06-13 11:30:00,52.72,52.8,52.69,52.79,10040.0,40.6696,40.7313,40.6465,40.7236,10040.0
2019-06-13 12:00:00,52.77,52.79,52.57,52.59,16045.0,40.7082,40.7236,40.5539,40.5693,16045.0
2019-06-13 12:30:00,52.6,52.69,52.58,52.64,21775.0,40.5771,40.6465,40.5616,40.6079,21775.0
2019-06-13 13:00:00,52.65,52.66,52.62,52.64,11575.0,40.6156,40.6233,40.5925,40.6079,11575.0
2019-06-13 13:30:00,52.64,52.67,52.61,52.63,13199.0,40.6079,40.6311,40.5848,40.6002,13199.0
2019-06-13 14:00:00,52.61,52.63,52.53,52.57,19201.0,40.5848,40.6002,40.5231,40.5539,19201.0
2019-06-13 14:30:00,52.57,52.71,52.57,52.67,17727.0,40.5539,40.6619,40.5539,40.6311,17727.0
2019-06-13 15:00:00,52.67,52.67,52.5,52.51,19458.0,40.6311,40.6311,40.4999,40.5076,19458.0
2019-06-13 15:30:00,52.52,52.73,52.51,52.71,86048.0,40.5153,40.6773,40.5076,40.6619,86048.0
2019-06-14 09:30:00,52.82,52.91,52.53,52.88,20680.0,40.7468,40.8162,40.5231,40.7931,20680.0
2019-06-14 10:00:00,52.88,53.04,52.85,52.9,28115.0,40.7931,40.9165,40.7699,40.8085,28115.0
2019-06-14 10:30:00,52.91,53.17,52.87,53.17,66812.0,40.8162,41.0168,40.7853,41.0168,66812.0
2019-06-14 11:00:00,53.16,53.2,53.06,53.2,16315.0,41.0091,41.0399,40.9319,41.0399,16315.0
2019-06-14 11:30:00,53.19,53.21,53.0,53.0,16323.0,41.0322,41.0476,40.8856,40.8856,16323.0
2019-06-14 12:00:00,52.99,53.1,52.98,53.1,17199.0,40.8779,40.9628,40.8702,40.9628,17199.0
2019-06-14 12:30:00,53.11,53.25,53.08,53.09,38725.0,40.9705,41.0785,40.9473,40.9551,38725.0
2019-06-14 13:00:00,53.09,53.2,53.08,53.09,19256.0,40.9551,41.0399,40.9473,40.9551,19256.0
2019-06-14 13:30:00,53.1,53.13,52.93,52.95,21495.0,40.9628,40.9859,40.8316,40.8471,21495.0
2019-06-14 14:00:00,52.96,53.02,52.93,52.98,22556.0,40.8548,40.9011,40.8316,40.8702,22556.0
2019-06-14 14:30:00,52.97,53.1,52.96,53.03,27630.0,40.8625,40.9628,40.8548,40.9088,27630.0
2019-06-14 15:00:00,53.02,53.19,53.02,53.17,52845.0,40.9011,41.0322,40.9011,41.0168,52845.0
2019-06-14 15:30:00,53.18,53.21,53.06,53.06,63068.0,41.0245,41.0476,40.9319,40.9319,63068.0
2019-06-17 09:30:00,52.89,52.97,52.5,52.68,43832.0,40.8008,40.8625,40.4999,40.6388,43832.0
2019-06-17 10:00:00,52.66,52.77,52.52,52.7,31375.0,40.6233,40.7082,40.5153,40.6542,31375.0
2019-06-17 10:30:00,52.7,52.76,52.5,52.51,20815.0,40.6542,40.7005,40.4999,40.5076,20815.0
2019-06-17 11:00:00,52.51,52.54,52.48,52.54,45483.0,40.5076,40.5308,40.4845,40.5308,45483.0
2019-06-17 11:30:00,52.54,52.54,52.41,52.47,19262.0,40.5308,40.5308,40.4305,40.4768,19262.0
2019-06-17 12:00:00,52.47,52.6,52.46,52.59,14465.0,40.4768,40.5771,40.4691,40.5693,14465.0
2019-06-17 12:30:00,52.58,52.72,52.57,52.7,12294.0,40.5616,40.6696,40.5539,40.6542,12294.0
2019-06-17 13:00:00,52.69,52.75,52.69,52.72,8614.0,40.6465,40.6928,40.6465,40.6696,8614.0
2019-06-17 13:30:00,52.72,52.88,52.71,52.88,16024.0,40.6696,40.7931,40.6619,40.7931,16024.0
2019-06-17 14:00:00,52.88,52.97,52.88,52.96,15555.0,40.7931,40.8625,40.7931,40.8548,15555.0
2019-06-17 14:30:00,53.0,53.04,52.95,52.98,14402.0,40.8856,40.9165,40.8471,40.8702,14402.0
2019-06-17 15:00:00,52.98,53.05,52.97,53.01,16554.0,40.8702,40.9242,40.8625,40.8933,16554.0
2019-06-17 15:30:00,53.01,53.01,52.62,52.63,99227.0,40.8933,40.8933,40.5925,40.6002,99227.0
2019-06-18 09:30:00,53.21,53.21,52.63,52.69,19676.0,41.0476,41.0476,40.6002,40.6465,19676.0
2019-06-18 10:00:00,52.69,52.73,52.18,52.24,81385.0,40.6465,40.6773,40.2531,40.2993,81385.0
2019-06-18 10:30:00,52.24,52.37,52.11,52.32,66743.0,40.2993,40.3996,40.1991,40.3611,66743.0
2019-06-18 11:00:00,52.32,52.52,52.3,52.4,61939.0,40.3611,40.5153,40.3456,40.4228,61939.0
2019-06-18 11:30:00,52.41,52.57,52.39,52.54,18820.0,40.4305,40.5539,40.4151,40.5308,18820.0
2019-06-18 12:00:00,52.53,52.62,52.46,52.51,25112.0,40.5231,40.5925,40.4691,40.5076,25112.0
2019-06-18 12:30:00,52.51,52.56,52.49,52.55,40912.0,40.5076,40.5462,40.4922,40.5385,40912.0
2019-06-18 13:00:00,52.55,52.56,52.45,52.45,19965.0,40.5385,40.5462,40.4613,40.4613,19965.0
2019-06-18 13:30:00,52.45,52.51,52.41,52.49,20659.0,40.4613,40.5076,40.4305,40.4922,20659.0
2019-06-18 14:00:00,52.48,52.49,52.32,52.36,35767.0,40.4845,40.4922,40.3611,40.3919,35767.0
2019-06-18 14:30:00,52.36,52.39,52.25,52.25,33007.0,40.3919,40.4151,40.3071,40.3071,33007.0
2019-06-18 15:00:00,52.25,52.31,52.21,52.23,44764.0,40.3071,40.3533,40.2762,40.2916,44764.0
2019-06-18 15:30:00,52.22,52.43,52.15,52.38,141770.0,40.2839,40.4459,40.2299,40.4073,141770.0
2019-06-19 09:30:00,52.33,52.4,52.15,52.2,35706.0,40.3688,40.4228,40.2299,40.2685,35706.0
2019-06-19 10:00:00,52.19,52.29,51.98,52.05,49611.0,40.2608,40.3379,40.0988,40.1528,49611.0
2019-06-19 10:30:00,52.05,52.2,51.99,52.19,53276.0,40.1528,40.2685,40.1065,40.2608,53276.0
2019-06-19 11:00:00,52.19,52.41,52.18,52.41,34472.0,40.2608,40.4305,40.2531,40.4305,34472.0
2019-06-19 11:30:00,52.41,52.42,52.25,52.33,43643.0,40.4305,40.4382,40.3071,40.3688,43643.0
2019-06-19 12:00:00,52.33,52.36,52.27,52.32,31742.0,40.3688,40.3919,40.3225,40.3611,31742.0
2019-06-19 12:30:00,52.31,52.34,52.23,52.34,49553.0,40.3533,40.3765,40.2916,40.3765,49553.0
2019-06-19 13:00:00,52.34,52.36,52.28,52.32,24565.0,40.3765,40.3919,40.3302,40.3611,24565.0
2019-06-19 13:30:00,52.3,52.45,52.14,52.45,133048.0,40.3456,40.4613,40.2222,40.4613,133048.0
2019-06-19 14:00:00,52.46,52.74,52.45,52.65,33008.0,40.4691,40.6851,40.4613,40.6156,33008.0
2019-06-19 14:30:00,52.67,52.82,52.67,52.81,44480.0,40.6311,40.7468,40.6311,40.7391,44480.0
2019-06-19 15:00:00,52.82,52.91,52.76,52.87,39401.0,40.7468,40.8162,40.7005,40.7853,39401.0
2019-06-19 15:30:00,52.86,52.98,52.77,52.79,104445.0,40.7776,40.8702,40.7082,40.7236,104445.0
2019-06-20 09:30:00,53.22,53.29,52.97,52.97,52043.0,41.0553,41.1093,40.8625,40.8625,52043.0
2019-06-20 10:00:00,52.97,53.02,52.86,52.91,35883.0,40.8625,40.9011,40.7776,40.8162,35883.0
2019-06-20 10:30:00,52.91,52.91,52.69,52.8,15483.0,40.8162,40.8162,40.6465,40.7313,15483.0
2019-06-20 11:00:00,52.82,52.86,52.72,52.73,17822.0,40.7468,40.7776,40.6696,40.6773,17822.0
2019-06-20 11:30:00,52.72,52.77,52.6,52.64,28966.0,40.6696,40.7082,40.5771,40.6079,28966.0
2019-06-20 12:00:00,52.64,52.72,52.58,52.69,17622.0,40.6079,40.6696,40.5616,40.6465,17622.0
2019-06-20 12:30:00,52.67,52.7,52.59,52.69,26030.0,40.6311,40.6542,40.5693,40.6465,26030.0
2019-06-20 13:00:00,52.68,52.86,52.66,52.84,11344.0,40.6388,40.7776,40.6233,40.7622,11344.0
2019-06-20 13:30:00,52.85,52.89,52.83,52.84,12991.0,40.7699,40.8008,40.7545,40.7622,12991.0
2019-06-20 14:00:00,52.84,52.84,52.76,52.8,23206.0,40.7622,40.7622,40.7005,40.7313,23206.0
2019-06-20 14:30:00,52.81,53.07,52.81,53.07,23689.0,40.7391,40.9396,40.7391,40.9396,23689.0
2019-06-20 15:00:00,53.07,53.1,52.97,52.98,31249.0,40.9396,40.9628,40.8625,40.8702,31249.0
2019-06-20 15:30:00,52.98,53.14,52.93,53.07,67909.0,40.8702,40.9936,40.8316,40.9396,67909.0
2019-06-21 09:30:00,52.72,53.18,52.58,52.76,153208.0,40.6696,41.0245,40.5616,40.7005,153208.0
2019-06-21 10:00:00,52.74,52.75,52.6,52.7,15013.0,40.6851,40.6928,40.5771,40.6542,15013.0
2019-06-21 10:30:00,52.75,52.87,52.73,52.79,35548.0,40.6928,40.7853,40.6773,40.7236,35548.0
2019-06-21 11:00:00,52.79,53.29,52.79,53.27,75184.0,40.7236,41.1093,40.7236,41.0939,75184.0
2019-06-21 11:30:00,53.27,53.44,53.26,53.42,72665.0,41.0939,41.225,41.0862,41.2096,72665.0
2019-06-21 12:00:00,53.43,53.59,53.41,53.59,56981.0,41.2173,41.3408,41.2019,41.3408,56981.0
2019-06-21 12:30:00,53.58,53.98,53.57,53.84,129336.0,41.333,41.6416,41.3253,41.5336,129336.0
2019-06-21 13:00:00,53.83,53.83,53.66,53.71,24884.0,41.5259,41.5259,41.3948,41.4333,24884.0
2019-06-21 13:30:00,53.71,53.72,53.62,53.67,32218.0,41.4333,41.441,41.3639,41.4025,32218.0
2019-06-21 14:00:00,53.67,53.71,53.62,53.64,35929.0,41.4025,41.4333,41.3639,41.3793,35929.0
2019-06-21 14:30:00,53.65,53.69,53.62,53.66,38259.0,41.387,41.4179,41.3639,41.3948,38259.0
2019-06-21 15:00:00,53.66,53.67,53.52,53.57,40101.0,41.3948,41.4025,41.2868,41.3253,40101.0
2019-06-21 15:30:00,53.57,53.84,53.55,53.81,227799.0,41.3253,41.5336,41.3099,41.5105,227799.0
2019-06-24 09:30:00,53.92,53.98,53.52,53.57,40203.0,41.5953,41.6416,41.2868,41.3253,40203.0
2019-06-24 10:00:00,53.54,53.55,53.42,53.49,33493.0,41.3022,41.3099,41.2096,41.2636,33493.0
2019-06-24 10:30:00,53.48,53.79,53.45,53.76,25316.0,41.2559,41.495,41.2328,41.4719,25316.0
2019-06-24 11:00:00,53.74,53.76,53.55,53.66,22477.0,41.4565,41.4719,41.3099,41.3948,22477.0
2019-06-24 11:30:00,53.63,53.65,53.42,53.44,49211.0,41.3716,41.387,41.2096,41.225,49211.0
2019-06-24 12:00:00,53.43,53.47,53.34,53.36,14040.0,41.2173,41.2482,41.1479,41.1633,14040.0
2019-06-24 12:30:00,53.34,53.37,53.3,53.31,13138.0,41.1479,41.171,41.117,41.1248,13138.0
2019-06-24 13:00:00,53.31,53.33,53.24,53.33,18378.0,41.1248,41.1402,41.0708,41.1402,18378.0
2019-06-24 13:30:00,53.33,53.38,53.25,53.25,18319.0,41.1402,41.1788,41.0785,41.0785,18319.0
2019-06-24 14:00:00,53.26,53.39,53.26,53.3,37849.0,41.0862,41.1865,41.0862,41.117,37849.0
2019-06-24 14:30:00,53.31,53.35,53.29,53.32,25351.0,41.1248,41.1556,41.1093,41.1325,25351.0
2019-06-24 15:00:00,53.32,53.47,53.26,53.46,34335.0,41.1325,41.2482,41.0862,41.2405,34335.0
2019-06-24 15:30:00,53.46,53.52,53.37,53.42,123836.0,41.2405,41.2868,41.171,41.2096,123836.0
2019-06-25 09:30:00,53.56,53.72,53.35,53.68,39694.0,41.3176,41.441,41.1556,41.4102,39694.0
2019-06-25 10:00:00,53.66,53.97,53.66,53.94,56133.0,41.3948,41.6339,41.3948,41.6108,56133.0
2019-06-25 10:30:00,53.93,53.96,53.87,53.95,27947.0,41.603,41.6262,41.5568,41.6185,27947.0
2019-06-25 11:00:00,53.94,54.01,53.92,53.97,47108.0,41.6108,41.6648,41.5953,41.6339,47108.0
2019-06-25 11:30:00,53.97,54.11,53.94,54.08,41420.0,41.6339,41.7419,41.6108,41.7188,41420.0
2019-06-25 12:00:00,54.08,54.12,54.07,54.11,27021.0,41.7188,41.7496,41.711,41.7419,27021.0
2019-06-25 12:30:00,54.11,54.24,54.06,54.2,48941.0,41.7419,41.8422,41.7033,41.8113,48941.0
2019-06-25 13:00:00,54.2,54.24,54.01,54.06,46497.0,41.8113,41.8422,41.6648,41.7033,46497.0
2019-06-25 13:30:00,54.05,54.12,54.02,54.1,17676.0,41.6956,41.7496,41.6725,41.7342,17676.0
2019-06-25 14:00:00,54.1,54.2,54.08,54.19,41414.0,41.7342,41.8113,41.7188,41.8036,41414.0
2019-06-25 14:30:00,54.19,54.22,54.13,54.2,42740.0,41.8036,41.8268,41.7573,41.8113,42740.0
2019-06-25 15:00:00,54.2,54.25,54.1,54.21,50881.0,41.8113,41.8499,41.7342,41.819,50881.0
2019-06-25 15:30:00,54.21,54.21,53.92,53.96,160007.0,41.819,41.819,41.5953,41.6262,160007.0
2019-06-26 09:30:00,53.91,53.95,53.68,53.68,69563.0,41.5876,41.6185,41.4102,41.4102,69563.0
2019-06-26 10:00:00,53.64,53.64,53.34,53.37,54189.0,41.3793,41.3793,41.1479,41.171,54189.0
2019-06-26 10:30:00,53.36,53.52,53.24,53.43,23554.0,41.1633,41.2868,41.0708,41.2173,23554.0
2019-06-26 11:00:00,53.42,53.42,53.15,53.15,58520.0,41.2096,41.2096,41.0013,41.0013,58520.0
2019-06-26 11:30:00,53.13,53.29,53.1,53.11,33898.0,40.9859,41.1093,40.9628,40.9705,33898.0
2019-06-26 12:00:00,53.11,53.14,52.8,52.82,76598.0,40.9705,40.9936,40.7313,40.7468,76598.0
2019-06-26 12:30:00,52.82,52.84,52.74,52.77,35415.0,40.7468,40.7622,40.6851,40.7082,35415.0
2019-06-26 13:00:00,52.78,52.92,52.74,52.91,36775.0,40.7159,40.8239,40.6851,40.8162,36775.0
2019-06-26 13:30:00,52.91,52.95,52.88,52.95,39080.0,40.8162,40.8471,40.7931,40.8471,39080.0
2019-06-26 14:00:00,52.94,53.03,52.94,53.02,43307.0,40.8393,40.9088,40.8393,40.9011,43307.0
2019-06-26 14:30:00,53.0,53.0,52.73,52.77,49112.0,40.8856,40.8856,40.6773,40.7082,49112.0
2019-06-26 15:00:00,52.77,52.78,52.59,52.59,36337.0,40.7082,40.7159,40.5693,40.5693,36337.0
2019-06-26 15:30:00,52.59,52.69,52.39,52.41,149150.0,40.5693,40.6465,40.4151,40.4305,149150.0
2019-06-27 09:30:00,52.57,52.64,52.21,52.37,12224.0,40.5539,40.6079,40.2762,40.3996,12224.0
2019-06-27 10:00:00,52.37,52.58,52.32,52.46,50198.0,40.3996,40.5616,40.3611,40.4691,50198.0
2019-06-27 10:30:00,52.47,52.55,52.44,52.52,17288.0,40.4768,40.5385,40.4536,40.5153,17288.0
2019-06-27 11:00:00,52.49,52.51,52.33,52.44,28853.0,40.4922,40.5076,40.3688,40.4536,28853.0
2019-06-27 11:30:00,52.43,52.49,52.38,52.41,17527.0,40.4459,40.4922,40.4073,40.4305,17527.0
2019-06-27 12:00:00,52.4,52.5,52.39,52.44,15231.0,40.4228,40.4999,40.4151,40.4536,15231.0
2019-06-27 12:30:00,52.45,52.68,52.43,52.68,28093.0,40.4613,40.6388,40.4459,40.6388,28093.0
2019-06-27 13:00:00,52.68,52.8,52.66,52.76,16604.0,40.6388,40.7313,40.6233,40.7005,16604.0
2019-06-27 13:30:00,52.75,52.92,52.72,52.89,67615.0,40.6928,40.8239,40.6696,40.8008,67615.0
2019-06-27 14:00:00,52.87,52.87,52.76,52.78,26320.0,40.7853,40.7853,40.7005,40.7159,26320.0
2019-06-27 14:30:00,52.79,52.88,52.77,52.87,29791.0,40.7236,40.7931,40.7082,40.7853,29791.0
2019-06-27 15:00:00,52.87,52.92,52.82,52.83,39255.0,40.7853,40.8239,40.7468,40.7545,39255.0
2019-06-27 15:30:00,52.83,52.94,52.79,52.82,138885.0,40.7545,40.8393,40.7236,40.7468,138885.0
2019-06-28 09:30:00,52.79,53.19,52.79,53.01,20605.0,40.7236,41.0322,40.7236,40.8933,20605.0
2019-06-28 10:00:00,53.01,53.11,52.84,52.91,32411.0,40.8933,40.9705,40.7622,40.8162,32411.0
2019-06-28 10:30:00,52.91,53.14,52.88,52.96,58112.0,40.8162,40.9936,40.7931,40.8548,58112.0
2019-06-28 11:00:00,52.95,53.02,52.84,52.97,64808.0,40.8471,40.9011,40.7622,40.8625,64808.0
2019-06-28 11:30:00,52.98,53.12,52.96,53.08,34170.0,40.8702,40.9782,40.8548,40.9473,34170.0
2019-06-28 12:00:00,53.09,53.41,53.08,53.33,45224.0,40.9551,41.2019,40.9473,41.1402,45224.0
2019-06-28 12:30:00,53.33,53.39,53.28,53.39,29418.0,41.1402,41.1865,41.1016,41.1865,29418.0
2019-06-28 13:00:00,53.38,53.46,53.37,53.45,44449.0,41.1788,41.2405,41.171,41.2328,44449.0
2019-06-28 13:30:00,53.45,53.49,53.43,53.46,40180.0,41.2328,41.2636,41.2173,41.2405,40180.0
2019-06-28 14:00:00,53.45,53.46,53.29,53.35,38330.0,41.2328,41.2405,41.1093,41.1556,38330.0
2019-06-28 14:30:00,53.35,53.46,53.33,53.41,46069.0,41.1556,41.2405,41.1402,41.2019,46069.0
2019-06-28 15:00:00,53.41,53.47,53.35,53.39,60495.0,41.2019,41.2482,41.1556,41.1865,60495.0
2019-06-28 15:30:00,53.4,53.45,53.11,53.41,321421.0,41.1942,41.2328,40.9705,41.2019,321421.0
2019-07-01 09:30:00,53.5,53.78,53.3,53.32,54472.0,41.2713,41.4873,41.117,41.1325,54472.0
2019-07-01 10:00:00,53.34,53.34,53.1,53.23,39729.0,41.1479,41.1479,40.9628,41.063,39729.0
2019-07-01 10:30:00,53.23,53.4,53.23,53.3,37266.0,41.063,41.1942,41.063,41.117,37266.0
2019-07-01 11:00:00,53.32,53.33,53.22,53.26,40061.0,41.1325,41.1402,41.0553,41.0862,40061.0
2019-07-01 11:30:00,53.26,53.3,53.11,53.16,35882.0,41.0862,41.117,40.9705,41.0091,35882.0
2019-07-01 12:00:00,53.17,53.21,53.12,53.12,28919.0,41.0168,41.0476,40.9782,40.9782,28919.0
2019-07-01 12:30:00,53.12,53.15,53.04,53.11,24721.0,40.9782,41.0013,40.9165,40.9705,24721.0
2019-07-01 13:00:00,53.11,53.27,53.1,53.27,29299.0,40.9705,41.0939,40.9628,41.0939,29299.0
2019-07-01 13:30:00,53.27,53.34,53.22,53.3,27968.0,41.0939,41.1479,41.0553,41.117,27968.0
2019-07-01 14:00:00,53.3,53.3,53.21,53.23,42770.0,41.117,41.117,41.0476,41.063,42770.0
2019-07-01 14:30:00,53.22,53.31,53.22,53.24,40043.0,41.0553,41.1248,41.0553,41.0708,40043.0
2019-07-01 15:00:00,53.25,53.37,53.24,53.25,59900.0,41.0785,41.171,41.0708,41.0785,59900.0
2019-07-01 15:30:00,53.26,53.39,53.18,53.34,200740.0,41.0862,41.1865,41.0245,41.1479,200740.0
2019-07-02 09:30:00,53.57,53.75,53.32,53.73,30951.0,41.3253,41.4642,41.1325,41.4488,30951.0
2019-07-02 10:00:00,53.74,53.93,53.69,53.87,28642.0,41.4565,41.603,41.4179,41.5568,28642.0
2019-07-02 10:30:00,53.88,53.95,53.75,53.78,30473.0,41.5645,41.6185,41.4642,41.4873,30473.0
2019-07-02 11:00:00,53.77,53.77,53.59,53.68,23364.0,41.4796,41.4796,41.3408,41.4102,23364.0
2019-07-02 11:30:00,53.68,53.86,53.62,53.79,40201.0,41.4102,41.549,41.3639,41.495,40201.0
2019-07-02 12:00:00,53.8,53.93,53.77,53.88,24651.0,41.5028,41.603,41.4796,41.5645,24651.0
2019-07-02 12:30:00,53.89,53.89,53.78,53.81,21370.0,41.5722,41.5722,41.4873,41.5105,21370.0
2019-07-02 13:00:00,53.83,53.95,53.78,53.91,24313.0,41.5259,41.6185,41.4873,41.5876,24313.0
2019-07-02 13:30:00,53.92,53.99,53.9,53.93,30081.0,41.5953,41.6493,41.5799,41.603,30081.0
2019-07-02 14:00:00,53.93,54.05,53.9,53.91,36080.0,41.603,41.6956,41.5799,41.5876,36080.0
2019-07-02 14:30:00,53.91,53.94,53.83,53.91,37832.0,41.5876,41.6108,41.5259,41.5876,37832.0
2019-07-02 15:00:00,53.91,53.96,53.87,53.91,34513.0,41.5876,41.6262,41.5568,41.5876,34513.0
2019-07-02 15:30:00,53.91,53.99,53.86,53.99,146267.0,41.5876,41.6493,41.549,41.6493,146267.0
2019-07-03 09:30:00,53.64,53.82,51.72,51.72,198957.0,41.3793,41.5182,39.8982,39.8982,198957.0
2019-07-03 10:00:00,51.73,52.27,51.72,51.99,103906.0,39.9059,40.3225,39.8982,40.1065,103906.0
2019-07-03 10:30:00,51.99,52.36,51.95,52.34,121420.0,40.1065,40.3919,40.0756,40.3765,121420.0
2019-07-03 11:00:00,52.34,52.37,52.21,52.35,90084.0,40.3765,40.3996,40.2762,40.3842,90084.0
2019-07-03 11:30:00,52.36,52.59,52.35,52.49,75205.0,40.3919,40.5693,40.3842,40.4922,75205.0
2019-07-03 12:00:00,52.5,52.55,52.39,52.53,114366.0,40.4999,40.5385,40.4151,40.5231,114366.0
2019-07-03 12:30:00,52.52,52.63,52.35,52.44,199554.0,40.5153,40.6002,40.3842,40.4536,199554.0
2019-07-05 09:30:00,52.15,52.53,52.08,52.37,73365.0,40.2299,40.5231,40.1759,40.3996,73365.0
2019-07-05 10:00:00,52.35,52.65,52.17,52.5,147156.0,40.3842,40.6156,40.2453,40.4999,147156.0
2019-07-05 10:30:00,52.48,52.53,52.37,52.48,20756.0,40.4845,40.5231,40.3996,40.4845,20756.0
2019-07-05 11:00:00,52.48,52.55,52.41,52.51,26664.0,40.4845,40.5385,40.4305,40.5076,26664.0
2019-07-05 11:30:00,52.5,52.53,52.42,52.53,21065.0,40.4999,40.5231,40.4382,40.5231,21065.0
2019-07-05 12:00:00,52.53,52.54,52.44,52.47,30028.0,40.5231,40.5308,40.4536,40.4768,30028.0
2019-07-05 12:30:00,52.47,52.58,52.44,52.54,29909.0,40.4768,40.5616,40.4536,40.5308,29909.0
2019-07-05 13:00:00,52.54,52.55,52.44,52.48,27762.0,40.5308,40.5385,40.4536,40.4845,27762.0
2019-07-05 13:30:00,52.49,52.64,52.49,52.61,24939.0,40.4922,40.6079,40.4922,40.5848,24939.0
2019-07-05 14:00:00,52.62,52.69,52.59,52.69,24805.0,40.5925,40.6465,40.5693,40.6465,24805.0
2019-07-05 14:30:00,52.69,52.76,52.68,52.7,28691.0,40.6465,40.7005,40.6388,40.6542,28691.0
2019-07-05 15:00:00,52.71,52.81,52.66,52.81,42765.0,40.6619,40.7391,40.6233,40.7391,42765.0
2019-07-05 15:30:00,52.82,52.94,52.79,52.9,130465.0,40.7468,40.8393,40.7236,40.8085,130465.0
2019-07-08 09:30:00,52.84,52.95,52.7,52.91,42752.0,40.7622,40.8471,40.6542,40.8162,42752.0
2019-07-08 10:00:00,52.94,53.08,52.91,52.91,46677.0,40.8393,40.9473,40.8162,40.8162,46677.0
2019-07-08 10:30:00,52.92,52.94,52.71,52.81,24760.0,40.8239,40.8393,40.6619,40.7391,24760.0
2019-07-08 11:00:00,52.81,53.11,52.79,53.03,49145.0,40.7391,40.9705,40.7236,40.9088,49145.0
2019-07-08 11:30:00,53.02,53.06,52.96,53.01,32100.0,40.9011,40.9319,40.8548,40.8933,32100.0
2019-07-08 12:00:00,53.0,53.03,52.91,52.91,39524.0,40.8856,40.9088,40.8162,40.8162,39524.0
2019-07-08 12:30:00,52.91,52.95,52.84,52.87,24395.0,40.8162,40.8471,40.7622,40.7853,24395.0
2019-07-08 13:00:00,52.86,52.89,52.79,52.88,18524.0,40.7776,40.8008,40.7236,40.7931,18524.0
2019-07-08 13:30:00,52.88,52.97,52.87,52.96,27661.0,40.7931,40.8625,40.7853,40.8548,27661.0
2019-07-08 14:00:00,52.95,53.04,52.9,53.04,33187.0,40.8471,40.9165,40.8085,40.9165,33187.0
2019-07-08 14:30:00,53.06,53.07,52.93,53.0,28206.0,40.9319,40.9396,40.8316,40.8856,28206.0
2019-07-08 15:00:00,53.0,53.14,52.97,53.12,95130.0,40.8856,40.9936,40.8625,40.9782,95130.0
2019-07-08 15:30:00,53.13,53.22,53.13,53.2,126043.0,40.9859,41.0553,40.9859,41.0399,126043.0
2019-07-09 09:30:00,53.1,53.1,52.58,52.58,77593.0,40.9628,40.9628,40.5616,40.5616,77593.0
2019-07-09 10:00:00,52.6,52.85,52.55,52.83,49053.0,40.5771,40.7699,40.5385,40.7545,49053.0
2019-07-09 10:30:00,52.84,53.03,52.84,53.01,86864.0,40.7622,40.9088,40.7622,40.8933,86864.0
2019-07-09 11:00:00,53.0,53.13,53.0,53.02,36618.0,40.8856,40.9859,40.8856,40.9011,36618.0
2019-07-09 11:30:00,53.02,53.04,52.82,52.98,43713.0,40.9011,40.9165,40.7468,40.8702,43713.0
2019-07-09 12:00:00,52.98,53.01,52.85,52.92,23643.0,40.8702,40.8933,40.7699,40.8239,23643.0
2019-07-09 12:30:00,52.94,52.94,52.86,52.86,19752.0,40.8393,40.8393,40.7776,40.7776,19752.0
2019-07-09 13:00:00,52.86,52.88,52.75,52.77,28251.0,40.7776,40.7931,40.6928,40.7082,28251.0
2019-07-09 13:30:00,52.78,52.96,52.73,52.94,50213.0,40.7159,40.8548,40.6773,40.8393,50213.0
2019-07-09 14:00:00,52.93,52.99,52.85,52.86,28805.0,40.8316,40.8779,40.7699,40.7776,28805.0
2019-07-09 14:30:00,52.85,52.85,52.69,52.73,31160.0,40.7699,40.7699,40.6465,40.6773,31160.0
2019-07-09 15:00:00,52.73,52.85,52.73,52.84,43231.0,40.6773,40.7699,40.6773,40.7622,43231.0
2019-07-09 15:30:00,52.85,53.04,52.82,53.04,154338.0,40.7699,40.9165,40.7468,40.9165,154338.0
2019-07-10 09:30:00,53.26,53.45,53.05,53.28,143518.0,41.0862,41.2328,40.9242,41.1016,143518.0
2019-07-10 10:00:00,53.27,53.35,53.07,53.07,102121.0,41.0939,41.1556,40.9396,40.9396,102121.0
2019-07-10 10:30:00,53.07,53.12,52.97,53.12,49596.0,40.9396,40.9782,40.8625,40.9782,49596.0
2019-07-10 11:00:00,53.1,53.13,52.98,53.01,26753.0,40.9628,40.9859,40.8702,40.8933,26753.0
2019-07-10 11:30:00,53.01,53.1,52.99,53.09,24307.0,40.8933,40.9628,40.8779,40.9551,24307.0
2019-07-10 12:00:00,53.11,53.15,53.05,53.09,16595.0,40.9705,41.0013,40.9242,40.9551,16595.0
2019-07-10 12:30:00,53.11,53.23,53.02,53.22,30788.0,40.9705,41.063,40.9011,41.0553,30788.0
2019-07-10 13:00:00,53.21,53.21,53.09,53.1,21781.0,41.0476,41.0476,40.9551,40.9628,21781.0
2019-07-10 13:30:00,53.1,53.3,53.1,53.29,35171.0,40.9628,41.117,40.9628,41.1093,35171.0
2019-07-10 14:00:00,53.28,53.32,53.18,53.23,31791.0,41.1016,41.1325,41.0245,41.063,31791.0
2019-07-10 14:30:00,53.23,53.23,53.05,53.13,26476.0,41.063,41.063,40.9242,40.9859,26476.0
2019-07-10 15:00:00,53.13,53.21,53.06,53.06,40194.0,40.9859,41.0476,40.9319,40.9319,40194.0
2019-07-10 15:30:00,53.07,53.19,53.05,53.09,94121.0,40.9396,41.0322,40.9242,40.9551,94121.0
2019-07-11 09:30:00,53.07,53.27,53.04,53.21,32869.0,40.9396,41.0939,40.9165,41.0476,32869.0
2019-07-11 10:00:00,53.18,53.32,53.13,53.17,51052.0,41.0245,41.1325,40.9859,41.0168,51052.0
2019-07-11 10:30:00,53.2,53.2,52.8,52.88,104856.0,41.0399,41.0399,40.7313,40.7931,104856.0
2019-07-11 11:00:00,52.88,53.03,52.79,53.02,269376.0,40.7931,40.9088,40.7236,40.9011,269376.0
2019-07-11 11:30:00,53.0,53.13,52.99,53.05,46368.0,40.8856,40.9859,40.8779,40.9242,46368.0
2019-07-11 12:00:00,53.05,53.21,52.99,53.19,43385.0,40.9242,41.0476,40.8779,41.0322,43385.0
2019-07-11 12:30:00,53.19,53.23,53.14,53.21,31552.0,41.0322,41.063,40.9936,41.0476,31552.0
2019-07-11 13:00:00,53.21,53.25,53.06,53.08,47914.0,41.0476,41.0785,40.9319,40.9473,47914.0
2019-07-11 13:30:00,53.06,53.07,52.69,52.75,123844.0,40.9319,40.9396,40.6465,40.6928,123844.0
2019-07-11 14:00:00,52.75,52.75,52.6,52.69,44559.0,40.6928,40.6928,40.5771,40.6465,44559.0
2019-07-11 14:30:00,52.69,52.83,52.68,52.83,32175.0,40.6465,40.7545,40.6388,40.7545,32175.0
2019-07-11 15:00:00,52.83,52.95,52.76,52.95,46775.0,40.7545,40.8471,40.7005,40.8471,46775.0
2019-07-11 15:30:00,52.95,53.17,52.93,53.16,234770.0,40.8471,41.0168,40.8316,41.0091,234770.0
2019-07-12 09:30:00,53.24,53.25,52.82,52.88,25501.0,41.0708,41.0785,40.7468,40.7931,25501.0
2019-07-12 10:00:00,52.86,52.88,52.63,52.66,26695.0,40.7776,40.7931,40.6002,40.6233,26695.0
2019-07-12 10:30:00,52.66,52.77,52.51,52.66,40446.0,40.6233,40.7082,40.5076,40.6233,40446.0
2019-07-12 11:00:00,52.67,53.08,52.67,53.03,76372.0,40.6311,40.9473,40.6311,40.9088,76372.0
2019-07-12 11:30:00,53.02,53.1,52.94,52.99,67630.0,40.9011,40.9628,40.8393,40.8779,67630.0
2019-07-12 12:00:00,52.99,53.06,52.96,53.05,23585.0,40.8779,40.9319,40.8548,40.9242,23585.0
2019-07-12 12:30:00,53.03,53.08,52.97,53.02,40876.0,40.9088,40.9473,40.8625,40.9011,40876.0
2019-07-12 13:00:00,53.02,53.03,52.8,52.82,17923.0,40.9011,40.9088,40.7313,40.7468,17923.0
2019-07-12 13:30:00,52.82,52.94,52.81,52.93,35688.0,40.7468,40.8393,40.7391,40.8316,35688.0
2019-07-12 14:00:00,52.94,52.99,52.88,52.9,66632.0,40.8393,40.8779,40.7931,40.8085,66632.0
2019-07-12 14:30:00,52.89,53.07,52.88,53.06,43956.0,40.8008,40.9396,40.7931,40.9319,43956.0
2019-07-12 15:00:00,53.07,53.08,52.92,52.93,28532.0,40.9396,40.9473,40.8239,40.8316,28532.0
2019-07-12 15:30:00,52.92,52.99,52.83,52.9,109790.0,40.8239,40.8779,40.7545,40.8085,109790.0
2019-07-15 09:30:00,52.98,52.98,52.58,52.67,40246.0,40.8702,40.8702,40.5616,40.6311,40246.0
2019-07-15 10:00:00,52.68,52.87,52.68,52.73,39889.0,40.6388,40.7853,40.6388,40.6773,39889.0
2019-07-15 10:30:00,52.74,52.75,52.59,52.64,28241.0,40.6851,40.6928,40.5693,40.6079,28241.0
2019-07-15 11:00:00,52.64,52.68,52.54,52.56,25003.0,40.6079,40.6388,40.5308,40.5462,25003.0
2019-07-15 11:30:00,52.55,52.57,52.48,52.51,21143.0,40.5385,40.5539,40.4845,40.5076,21143.0
2019-07-15 12:00:00,52.51,52.61,52.51,52.61,22800.0,40.5076,40.5848,40.5076,40.5848,22800.0
2019-07-15 12:30:00,52.61,52.64,52.59,52.64,24686.0,40.5848,40.6079,40.5693,40.6079,24686.0
2019-07-15 13:00:00,52.63,52.65,52.58,52.63,28109.0,40.6002,40.6156,40.5616,40.6002,28109.0
2019-07-15 13:30:00,52.63,52.64,52.57,52.57,24850.0,40.6002,40.6079,40.5539,40.5539,24850.0
2019-07-15 14:00:00,52.57,52.69,52.56,52.66,29222.0,40.5539,40.6465,40.5462,40.6233,29222.0
2019-07-15 14:30:00,52.65,52.69,52.64,52.69,20623.0,40.6156,40.6465,40.6079,40.6465,20623.0
2019-07-15 15:00:00,52.69,52.71,52.6,52.61,38442.0,40.6465,40.6619,40.5771,40.5848,38442.0
2019-07-15 15:30:00,52.61,52.69,52.56,52.63,184464.0,40.5848,40.6465,40.5462,40.6002,184464.0
2019-07-16 09:30:00,52.57,52.69,52.4,52.52,28384.0,40.5539,40.6465,40.4228,40.5153,28384.0
2019-07-16 10:00:00,52.53,52.53,52.38,52.47,70409.0,40.5231,40.5231,40.4073,40.4768,70409.0
2019-07-16 10:30:00,52.46,52.52,52.42,52.49,29454.0,40.4691,40.5153,40.4382,40.4922,29454.0
2019-07-16 11:00:00,52.49,52.57,52.39,52.44,69088.0,40.4922,40.5539,40.4151,40.4536,69088.0
2019-07-16 11:30:00,52.44,52.54,52.27,52.28,44755.0,40.4536,40.5308,40.3225,40.3302,44755.0
2019-07-16 12:00:00,52.28,52.47,52.28,52.44,28403.0,40.3302,40.4768,40.3302,40.4536,28403.0
2019-07-16 12:30:00,52.43,52.49,52.36,52.36,51102.0,40.4459,40.4922,40.3919,40.3919,51102.0
2019-07-16 13:00:00,52.37,52.59,52.37,52.58,28277.0,40.3996,40.5693,40.3996,40.5616,28277.0
2019-07-16 13:30:00,52.58,52.59,52.39,52.44,25555.0,40.5616,40.5693,40.4151,40.4536,25555.0
2019-07-16 14:00:00,52.45,52.49,52.41,52.47,33974.0,40.4613,40.4922,40.4305,40.4768,33974.0
2019-07-16 14:30:00,52.46,52.62,52.42,52.59,53987.0,40.4691,40.5925,40.4382,40.5693,53987.0
2019-07-16 15:00:00,52.58,52.62,52.49,52.6,45161.0,40.5616,40.5925,40.4922,40.5771,45161.0
2019-07-16 15:30:00,52.6,52.63,52.54,52.58,133011.0,40.5771,40.6002,40.5308,40.5616,133011.0
2019-07-17 09:30:00,52.86,52.89,52.63,52.7,114776.0,40.7776,40.8008,40.6002,40.6542,114776.0
2019-07-17 10:00:00,52.69,52.7,52.37,52.37,45557.0,40.6465,40.6542,40.3996,40.3996,45557.0
2019-07-17 10:30:00,52.38,52.49,52.34,52.43,130813.0,40.4073,40.4922,40.3765,40.4459,130813.0
2019-07-17 11:00:00,52.43,52.63,52.41,52.51,51820.0,40.4459,40.6002,40.4305,40.5076,51820.0
2019-07-17 11:30:00,52.51,52.53,52.44,52.46,30360.0,40.5076,40.5231,40.4536,40.4691,30360.0
2019-07-17 12:00:00,52.47,52.52,52.46,52.5,28813.0,40.4768,40.5153,40.4691,40.4999,28813.0
2019-07-17 12:30:00,52.5,52.52,52.35,52.36,26714.0,40.4999,40.5153,40.3842,40.3919,26714.0
2019-07-17 13:00:00,52.36,52.38,52.12,52.16,57475.0,40.3919,40.4073,40.2068,40.2376,57475.0
2019-07-17 13:30:00,52.15,52.37,52.15,52.27,45904.0,40.2299,40.3996,40.2299,40.3225,45904.0
2019-07-17 14:00:00,52.26,52.27,52.03,52.05,30570.0,40.3148,40.3225,40.1373,40.1528,30570.0
2019-07-17 14:30:00,52.05,52.08,51.92,51.96,59951.0,40.1528,40.1759,40.0525,40.0833,59951.0
2019-07-17 15:00:00,51.96,51.99,51.87,51.89,104308.0,40.0833,40.1065,40.0139,40.0293,104308.0
2019-07-17 15:30:00,51.89,52.15,51.88,51.96,190835.0,40.0293,40.2299,40.0216,40.0833,190835.0
2019-07-18 09:30:00,51.81,51.88,51.3,51.32,33310.0,39.9676,40.0216,39.5742,39.5896,33310.0
2019-07-18 10:00:00,51.34,51.57,51.32,51.55,29423.0,39.6051,39.7825,39.5896,39.7671,29423.0
2019-07-18 10:30:00,51.54,51.76,51.54,51.76,39822.0,39.7593,39.9291,39.7593,39.9291,39822.0
2019-07-18 11:00:00,51.76,51.76,51.54,51.56,39257.0,39.9291,39.9291,39.7593,39.7748,39257.0
2019-07-18 11:30:00,51.54,51.54,51.19,51.22,62352.0,39.7593,39.7593,39.4893,39.5125,62352.0
2019-07-18 12:00:00,51.22,51.5,51.17,51.46,111636.0,39.5125,39.7285,39.4739,39.6976,111636.0
2019-07-18 12:30:00,51.47,51.52,51.28,51.33,51281.0,39.7053,39.7439,39.5588,39.5973,51281.0
2019-07-18 13:00:00,51.34,51.47,51.33,51.38,45092.0,39.6051,39.7053,39.5973,39.6359,45092.0
2019-07-18 13:30:00,51.38,51.41,51.26,51.3,44792.0,39.6359,39.6591,39.5433,39.5742,44792.0
2019-07-18 14:00:00,51.3,51.47,51.3,51.42,47542.0,39.5742,39.7053,39.5742,39.6668,47542.0
2019-07-18 14:30:00,51.42,51.43,51.28,51.29,54873.0,39.6668,39.6745,39.5588,39.5665,54873.0
2019-07-18 15:00:00,51.29,51.56,51.28,51.5,86946.0,39.5665,39.7748,39.5588,39.7285,86946.0
2019-07-18 15:30:00,51.5,51.58,51.45,51.58,212048.0,39.7285,39.7902,39.6899,39.7902,212048.0
2019-07-19 09:30:00,51.3,51.63,51.06,51.23,44177.0,39.5742,39.8288,39.3891,39.5202,44177.0
2019-07-19 10:00:00,51.18,51.25,51.04,51.06,18604.0,39.4816,39.5356,39.3736,39.3891,18604.0
2019-07-19 10:30:00,51.05,51.17,50.96,51.12,32723.0,39.3813,39.4739,39.3119,39.4353,32723.0
2019-07-19 11:00:00,51.11,51.15,50.81,50.84,29823.0,39.4276,39.4585,39.1962,39.2193,29823.0
2019-07-19 11:30:00,50.83,50.92,50.79,50.82,22686.0,39.2116,39.2811,39.1808,39.2039,22686.0
2019-07-19 12:00:00,50.82,50.87,50.78,50.85,26575.0,39.2039,39.2425,39.1731,39.2271,26575.0
2019-07-19 12:30:00,50.86,50.86,50.72,50.74,19481.0,39.2348,39.2348,39.1268,39.1422,19481.0
2019-07-19 13:00:00,50.75,50.77,50.67,50.68,18632.0,39.1499,39.1653,39.0882,39.0959,18632.0
2019-07-19 13:30:00,50.68,50.68,50.58,50.61,14854.0,39.0959,39.0959,39.0188,39.0419,14854.0
2019-07-19 14:00:00,50.61,50.68,50.51,50.55,23631.0,39.0419,39.0959,38.9648,38.9956,23631.0
2019-07-19 14:30:00,50.55,50.63,50.49,50.63,38485.0,38.9956,39.0573,38.9493,39.0573,38485.0
2019-07-19 15:00:00,50.63,50.64,50.47,50.53,49761.0,39.0573,39.0651,38.9339,38.9802,49761.0
2019-07-19 15:30:00,50.53,50.56,50.28,50.28,156296.0,38.9802,39.0033,38.7873,38.7873,156296.0
2019-07-22 09:30:00,50.48,50.52,49.91,50.32,54053.0,38.9416,38.9725,38.5019,38.8182,54053.0
2019-07-22 10:00:00,50.33,50.42,50.2,50.26,45867.0,38.8259,38.8953,38.7256,38.7719,45867.0
2019-07-22 10:30:00,50.26,50.28,50.14,50.26,30427.0,38.7719,38.7873,38.6793,38.7719,30427.0
2019-07-22 11:00:00,50.23,50.26,49.96,49.98,31868.0,38.7488,38.7719,38.5405,38.5559,31868.0
2019-07-22 11:30:00,49.98,49.99,49.91,49.91,28886.0,38.5559,38.5636,38.5019,38.5019,28886.0
2019-07-22 12:00:00,49.92,50.16,49.9,50.13,32228.0,38.5096,38.6948,38.4942,38.6716,32228.0
2019-07-22 12:30:00,50.16,50.28,50.14,50.17,29957.0,38.6948,38.7873,38.6793,38.7025,29957.0
2019-07-22 13:00:00,50.18,50.32,50.15,50.27,19925.0,38.7102,38.8182,38.6871,38.7796,19925.0
2019-07-22 13:30:00,50.27,50.31,50.19,50.2,23074.0,38.7796,38.8105,38.7179,38.7256,23074.0
2019-07-22 14:00:00,50.2,50.22,50.12,50.13,41191.0,38.7256,38.7411,38.6639,38.6716,41191.0
2019-07-22 14:30:00,50.13,50.3,50.12,50.26,29606.0,38.6716,38.8028,38.6639,38.7719,29606.0
2019-07-22 15:00:00,50.26,50.31,50.07,50.11,56019.0,38.7719,38.8105,38.6253,38.6562,56019.0
2019-07-22 15:30:00,50.1,50.1,49.87,49.99,146261.0,38.6485,38.6485,38.4711,38.5636,146261.0
2019-07-23 09:30:00,50.11,50.2,49.89,50.19,87260.0,38.6562,38.7256,38.4865,38.7179,87260.0
2019-07-23 10:00:00,50.19,50.5,50.16,50.44,79953.0,38.7179,38.9571,38.6948,38.9108,79953.0
2019-07-23 10:30:00,50.43,50.57,50.3,50.3,61159.0,38.9031,39.0111,38.8028,38.8028,61159.0
2019-07-23 11:00:00,50.28,50.3,49.62,49.75,66574.0,38.7873,38.8028,38.2782,38.3785,66574.0
2019-07-23 11:30:00,49.72,50.03,49.67,49.96,32899.0,38.3553,38.5945,38.3168,38.5405,32899.0
2019-07-23 12:00:00,49.95,50.1,49.93,50.01,18461.0,38.5328,38.6485,38.5173,38.5791,18461.0
2019-07-23 12:30:00,50.0,50.14,50.0,50.11,19690.0,38.5713,38.6793,38.5713,38.6562,19690.0
2019-07-23 13:00:00,50.11,50.17,50.03,50.09,23799.0,38.6562,38.7025,38.5945,38.6408,23799.0
2019-07-23 13:30:00,50.1,50.25,50.02,50.23,36742.0,38.6485,38.7642,38.5868,38.7488,36742.0
2019-07-23 14:00:00,50.24,50.4,50.23,50.26,55529.0,38.7565,38.8799,38.7488,38.7719,55529.0
2019-07-23 14:30:00,50.25,50.36,50.25,50.34,38840.0,38.7642,38.8491,38.7642,38.8336,38840.0
2019-07-23 15:00:00,50.34,50.36,50.27,50.34,81129.0,38.8336,38.8491,38.7796,38.8336,81129.0
2019-07-23 15:30:00,50.33,50.37,50.22,50.25,155324.0,38.8259,38.8568,38.7411,38.7642,155324.0
2019-07-24 09:30:00,50.31,50.73,50.22,50.31,50166.0,38.8105,39.1345,38.7411,38.8105,50166.0
2019-07-24 10:00:00,50.34,50.54,50.3,50.43,38020.0,38.8336,38.9879,38.8028,38.9031,38020.0
2019-07-24 10:30:00,50.44,50.47,50.34,50.41,74534.0,38.9108,38.9339,38.8336,38.8876,74534.0
2019-07-24 11:00:00,50.41,50.41,50.22,50.26,55515.0,38.8876,38.8876,38.7411,38.7719,55515.0
2019-07-24 11:30:00,50.25,50.45,50.21,50.45,33078.0,38.7642,38.9185,38.7333,38.9185,33078.0
2019-07-24 12:00:00,50.44,50.53,50.42,50.53,60540.0,38.9108,38.9802,38.8953,38.9802,60540.0
2019-07-24 12:30:00,50.53,50.58,50.47,50.52,49813.0,38.9802,39.0188,38.9339,38.9725,49813.0
2019-07-24 13:00:00,50.52,50.57,50.49,50.53,34419.0,38.9725,39.0111,38.9493,38.9802,34419.0
2019-07-24 13:30:00,50.53,50.64,50.45,50.63,59838.0,38.9802,39.0651,38.9185,39.0573,59838.0
2019-07-24 14:00:00,50.63,50.66,50.57,50.65,43182.0,39.0573,39.0805,39.0111,39.0728,43182.0
2019-07-24 14:30:00,50.64,50.71,50.48,50.51,60599.0,39.0651,39.1191,38.9416,38.9648,60599.0
2019-07-24 15:00:00,50.51,50.59,50.45,50.56,49428.0,38.9648,39.0265,38.9185,39.0033,49428.0
2019-07-24 15:30:00,50.57,50.67,50.5,50.6,156531.0,39.0111,39.0882,38.9571,39.0342,156531.0
2019-07-25 09:30:00,50.6,50.93,50.49,50.79,85102.0,39.0342,39.2888,38.9493,39.1808,85102.0
2019-07-25 10:00:00,50.72,50.92,50.7,50.8,90178.0,39.1268,39.2811,39.1113,39.1885,90178.0
2019-07-25 10:30:00,50.8,50.85,50.5,50.5,61857.0,39.1885,39.2271,38.9571,38.9571,61857.0
2019-07-25 11:00:00,50.51,50.63,50.47,50.56,91476.0,38.9648,39.0573,38.9339,39.0033,91476.0
2019-07-25 11:30:00,50.57,50.6,50.49,50.59,55401.0,39.0111,39.0342,38.9493,39.0265,55401.0
2019-07-25 12:00:00,50.58,50.68,50.48,50.66,76166.0,39.0188,39.0959,38.9416,39.0805,76166.0
2019-07-25 12:30:00,50.66,50.78,50.55,50.73,66200.0,39.0805,39.1731,38.9956,39.1345,66200.0
2019-07-25 13:00:00,50.73,50.73,50.6,50.72,39708.0,39.1345,39.1345,39.0342,39.1268,39708.0
2019-07-25 13:30:00,50.72,50.81,50.68,50.73,33709.0,39.1268,39.1962,39.0959,39.1345,33709.0
2019-07-25 14:00:00,50.73,50.85,50.72,50.76,50957.0,39.1345,39.2271,39.1268,39.1576,50957.0
2019-07-25 14:30:00,50.76,50.79,50.7,50.75,57170.0,39.1576,39.1808,39.1113,39.1499,57170.0
2019-07-25 15:00:00,50.74,50.8,50.66,50.79,80288.0,39.1422,39.1885,39.0805,39.1808,80288.0
2019-07-25 15:30:00,50.79,50.86,50.58,50.69,296785.0,39.1808,39.2348,39.0188,39.1036,296785.0
2019-07-26 09:30:00,50.82,51.38,50.73,50.83,59827.0,39.2039,39.6359,39.1345,39.2116,59827.0
2019-07-26 10:00:00,50.83,50.9,50.57,50.84,123358.0,39.2116,39.2656,39.0111,39.2193,123358.0
2019-07-26 10:30:00,50.84,51.09,50.83,50.9,33630.0,39.2193,39.4122,39.2116,39.2656,33630.0
2019-07-26 11:00:00,50.89,50.92,50.67,50.72,30340.0,39.2579,39.2811,39.0882,39.1268,30340.0
2019-07-26 11:30:00,50.74,50.93,50.74,50.84,32874.0,39.1422,39.2888,39.1422,39.2193,32874.0
2019-07-26 12:00:00,50.84,50.84,50.72,50.8,27051.0,39.2193,39.2193,39.1268,39.1885,27051.0
2019-07-26 12:30:00,50.81,50.81,50.7,50.75,28703.0,39.1962,39.1962,39.1113,39.1499,28703.0
2019-07-26 13:00:00,50.74,50.85,50.71,50.83,20993.0,39.1422,39.2271,39.1191,39.2116,20993.0
2019-07-26 13:30:00,50.83,50.86,50.72,50.76,22021.0,39.2116,39.2348,39.1268,39.1576,22021.0
2019-07-26 14:00:00,50.76,50.78,50.62,50.71,28438.0,39.1576,39.1731,39.0496,39.1191,28438.0
2019-07-26 14:30:00,50.71,50.88,50.68,50.85,31178.0,39.1191,39.2502,39.0959,39.2271,31178.0
2019-07-26 15:00:00,50.85,50.89,50.77,50.84,54690.0,39.2271,39.2579,39.1653,39.2193,54690.0
2019-07-26 15:30:00,50.85,51.0,50.84,50.93,132168.0,39.2271,39.3428,39.2193,39.2888,132168.0
2019-07-29 09:30:00,50.99,51.11,50.84,51.04,59811.0,39.3351,39.4276,39.2193,39.3736,59811.0
2019-07-29 10:00:00,51.08,51.48,51.05,51.39,54428.0,39.4045,39.7131,39.3813,39.6436,54428.0
2019-07-29 10:30:00,51.38,51.47,51.2,51.21,77991.0,39.6359,39.7053,39.4971,39.5048,77991.0
2019-07-29 11:00:00,51.2,51.2,51.04,51.17,32312.0,39.4971,39.4971,39.3736,39.4739,32312.0
2019-07-29 11:30:00,51.18,51.22,51.03,51.05,93885.0,39.4816,39.5125,39.3659,39.3813,93885.0
2019-07-29 12:00:00,51.05,51.1,51.04,51.1,20813.0,39.3813,39.4199,39.3736,39.4199,20813.0
2019-07-29 12:30:00,51.12,51.22,51.05,51.17,29071.0,39.4353,39.5125,39.3813,39.4739,29071.0
2019-07-29 13:00:00,51.17,51.22,51.15,51.21,52121.0,39.4739,39.5125,39.4585,39.5048,52121.0
2019-07-29 13:30:00,51.21,51.27,51.19,51.25,43569.0,39.5048,39.5511,39.4893,39.5356,43569.0
2019-07-29 14:00:00,51.25,51.31,51.16,51.28,105939.0,39.5356,39.5819,39.4662,39.5588,105939.0
2019-07-29 14:30:00,51.29,51.36,51.27,51.35,29674.0,39.5665,39.6205,39.5511,39.6128,29674.0
2019-07-29 15:00:00,51.36,51.42,51.31,51.37,44789.0,39.6205,39.6668,39.5819,39.6282,44789.0
2019-07-29 15:30:00,51.37,51.42,51.27,51.4,251853.0,39.6282,39.6668,39.5511,39.6513,251853.0
2019-07-30 09:30:00,51.43,51.91,51.29,51.84,48203.0,39.6745,40.0448,39.5665,39.9908,48203.0
2019-07-30 10:00:00,51.84,52.04,51.74,52.04,44637.0,39.9908,40.1451,39.9136,40.1451,44637.0
2019-07-30 10:30:00,52.04,52.09,51.8,51.81,36141.0,40.1451,40.1836,39.9599,39.9676,36141.0
2019-07-30 11:00:00,51.8,51.81,51.54,51.6,36511.0,39.9599,39.9676,39.7593,39.8056,36511.0
2019-07-30 11:30:00,51.59,51.59,51.39,51.56,32146.0,39.7979,39.7979,39.6436,39.7748,32146.0
2019-07-30 12:00:00,51.56,51.57,51.41,51.44,21538.0,39.7748,39.7825,39.6591,39.6822,21538.0
2019-07-30 12:30:00,51.45,51.62,51.4,51.41,40573.0,39.6899,39.8211,39.6513,39.6591,40573.0
2019-07-30 13:00:00,51.42,51.44,51.34,51.39,22001.0,39.6668,39.6822,39.6051,39.6436,22001.0
2019-07-30 13:30:00,51.38,51.38,51.24,51.25,27080.0,39.6359,39.6359,39.5279,39.5356,27080.0
2019-07-30 14:00:00,51.25,51.44,51.25,51.4,68793.0,39.5356,39.6822,39.5356,39.6513,68793.0
2019-07-30 14:30:00,51.4,51.46,51.35,51.45,26935.0,39.6513,39.6976,39.6128,39.6899,26935.0
2019-07-30 15:00:00,51.47,51.48,51.15,51.15,49240.0,39.7053,39.7131,39.4585,39.4585,49240.0
2019-07-30 15:30:00,51.16,51.26,51.06,51.22,155389.0,39.4662,39.5433,39.3891,39.5125,155389.0
2019-07-31 09:30:00,51.44,51.8,51.35,51.67,51209.0,39.6822,39.9599,39.6128,39.8596,51209.0
2019-07-31 10:00:00,51.65,51.76,51.58,51.68,66602.0,39.8442,39.9291,39.7902,39.8673,66602.0
2019-07-31 10:30:00,51.69,51.73,51.4,51.53,47301.0,39.8751,39.9059,39.6513,39.7516,47301.0
2019-07-31 11:00:00,51.53,51.77,51.52,51.73,36861.0,39.7516,39.9368,39.7439,39.9059,36861.0
2019-07-31 11:30:00,51.74,51.76,51.5,51.63,38932.0,39.9136,39.9291,39.7285,39.8288,38932.0
2019-07-31 12:00:00,51.63,51.66,51.44,51.44,26228.0,39.8288,39.8519,39.6822,39.6822,26228.0
2019-07-31 12:30:00,51.44,51.72,51.42,51.69,29775.0,39.6822,39.8982,39.6668,39.8751,29775.0
2019-07-31 13:00:00,51.68,51.8,51.66,51.8,26605.0,39.8673,39.9599,39.8519,39.9599,26605.0
2019-07-31 13:30:00,51.79,51.88,51.72,51.83,29001.0,39.9522,40.0216,39.8982,39.9831,29001.0
2019-07-31 14:00:00,51.82,51.82,51.52,51.78,56786.0,39.9753,39.9753,39.7439,39.9445,56786.0
2019-07-31 14:30:00,51.79,51.82,51.01,51.24,99394.0,39.9522,39.9753,39.3505,39.5279,99394.0
2019-07-31 15:00:00,51.25,51.51,51.2,51.4,74896.0,39.5356,39.7362,39.4971,39.6513,74896.0
2019-07-31 15:30:00,51.38,51.4,51.04,51.07,228835.0,39.6359,39.6513,39.3736,39.3968,228835.0
2019-08-01 09:30:00,51.05,51.06,50.55,50.93,50463.0,39.3813,39.3891,38.9956,39.2888,50463.0
2019-08-01 10:00:00,50.91,51.38,50.81,51.29,43443.0,39.2733,39.6359,39.1962,39.5665,43443.0
2019-08-01 10:30:00,51.32,51.53,51.29,51.53,26851.0,39.5896,39.7516,39.5665,39.7516,26851.0
2019-08-01 11:00:00,51.53,51.8,51.4,51.71,91624.0,39.7516,39.9599,39.6513,39.8905,91624.0
2019-08-01 11:30:00,51.71,51.85,51.51,51.59,45812.0,39.8905,39.9985,39.7362,39.7979,45812.0
2019-08-01 12:00:00,51.58,51.59,51.34,51.36,71485.0,39.7902,39.7979,39.6051,39.6205,71485.0
2019-08-01 12:30:00,51.37,51.62,51.32,51.62,83425.0,39.6282,39.8211,39.5896,39.8211,83425.0
2019-08-01 13:00:00,51.62,51.62,51.3,51.33,55578.0,39.8211,39.8211,39.5742,39.5973,55578.0
2019-08-01 13:30:00,51.34,51.46,51.24,51.34,70378.0,39.6051,39.6976,39.5279,39.6051,70378.0
2019-08-01 14:00:00,51.33,51.44,51.07,51.44,71556.0,39.5973,39.6822,39.3968,39.6822,71556.0
2019-08-01 14:30:00,51.44,51.44,51.23,51.41,50736.0,39.6822,39.6822,39.5202,39.6591,50736.0
2019-08-01 15:00:00,51.42,51.52,51.29,51.43,58625.0,39.6668,39.7439,39.5665,39.6745,58625.0
2019-08-01 15:30:00,51.45,51.48,51.26,51.4,267395.0,39.6899,39.7131,39.5433,39.6513,267395.0
2019-08-02 09:30:00,51.43,51.7,51.43,51.7,55789.0,39.6745,39.8828,39.6745,39.8828,55789.0
2019-08-02 10:00:00,51.7,51.79,51.53,51.58,44795.0,39.8828,39.9522,39.7516,39.7902,44795.0
2019-08-02 10:30:00,51.59,51.65,51.52,51.55,60949.0,39.7979,39.8442,39.7439,39.7671,60949.0
2019-08-02 11:00:00,51.55,51.67,51.52,51.63,38786.0,39.7671,39.8596,39.7439,39.8288,38786.0
2019-08-02 11:30:00,51.6,51.66,51.53,51.6,74640.0,39.8056,39.8519,39.7516,39.8056,74640.0
2019-08-02 12:00:00,51.6,51.68,51.54,51.66,39410.0,39.8056,39.8673,39.7593,39.8519,39410.0
2019-08-02 12:30:00,51.65,51.65,51.42,51.44,28980.0,39.8442,39.8442,39.6668,39.6822,28980.0
2019-08-02 13:00:00,51.41,51.51,51.32,51.48,39087.0,39.6591,39.7362,39.5896,39.7131,39087.0
2019-08-02 13:30:00,51.46,51.49,51.3,51.3,23739.0,39.6976,39.7208,39.5742,39.5742,23739.0
2019-08-02 14:00:00,51.31,51.34,51.17,51.33,27713.0,39.5819,39.6051,39.4739,39.5973,27713.0
2019-08-02 14:30:00,51.34,51.36,51.15,51.24,48244.0,39.6051,39.6205,39.4585,39.5279,48244.0
2019-08-02 15:00:00,51.24,51.25,51.06,51.2,46081.0,39.5279,39.5356,39.3891,39.4971,46081.0
2019-08-02 15:30:00,51.2,51.43,51.13,51.15,190926.0,39.4971,39.6745,39.4431,39.4585,190926.0
2019-08-05 09:30:00,51.05,51.05,50.21,50.45,57670.0,39.3813,39.3813,38.7333,38.9185,57670.0
2019-08-05 10:00:00,50.46,50.81,50.3,50.48,88106.0,38.9262,39.1962,38.8028,38.9416,88106.0
2019-08-05 10:30:00,50.46,50.48,50.04,50.21,64461.0,38.9262,38.9416,38.6022,38.7333,64461.0
2019-08-05 11:00:00,50.21,50.31,50.07,50.21,67151.0,38.7333,38.8105,38.6253,38.7333,67151.0
2019-08-05 11:30:00,50.21,50.21,50.02,50.02,46781.0,38.7333,38.7333,38.5868,38.5868,46781.0
2019-08-05 12:00:00,49.99,49.99,49.71,49.76,49301.0,38.5636,38.5636,38.3476,38.3862,49301.0
2019-08-05 12:30:00,49.76,49.77,49.36,49.37,38678.0,38.3862,38.3939,38.0776,38.0853,38678.0
2019-08-05 13:00:00,49.37,49.59,49.37,49.5,40635.0,38.0853,38.2551,38.0853,38.1856,40635.0
2019-08-05 13:30:00,49.5,49.58,49.34,49.36,37232.0,38.1856,38.2473,38.0622,38.0776,37232.0
2019-08-05 14:00:00,49.35,49.41,49.22,49.23,42551.0,38.0699,38.1162,37.9696,37.9773,42551.0
2019-08-05 14:30:00,49.23,49.25,49.02,49.12,43831.0,37.9773,37.9928,37.8153,37.8925,43831.0
2019-08-05 15:00:00,49.11,49.33,48.77,49.24,156018.0,37.8848,38.0545,37.6225,37.9851,156018.0
2019-08-05 15:30:00,49.22,49.52,49.22,49.36,248560.0,37.9696,38.2011,37.9696,38.0776,248560.0
2019-08-06 09:30:00,49.13,49.68,46.02,46.23,299952.0,37.9002,38.3245,35.5011,35.6631,299952.0
2019-08-06 10:00:00,46.27,46.65,45.94,46.05,160158.0,35.6939,35.9871,35.4393,35.5242,160158.0
2019-08-06 10:30:00,46.05,46.82,46.05,46.77,132420.0,35.5242,36.1182,35.5242,36.0796,132420.0
2019-08-06 11:00:00,46.75,47.05,46.69,47.0,117906.0,36.0642,36.2956,36.0179,36.2571,117906.0
2019-08-06 11:30:00,46.98,47.0,46.56,46.8,92398.0,36.2416,36.2571,35.9176,36.1028,92398.0
2019-08-06 12:00:00,46.79,46.9,46.64,46.7,71050.0,36.0951,36.1799,35.9793,36.0256,71050.0
2019-08-06 12:30:00,46.7,47.24,46.63,47.21,134803.0,36.0256,36.4422,35.9716,36.4191,134803.0
2019-08-06 13:00:00,47.25,47.5,47.08,47.33,73864.0,36.4499,36.6428,36.3188,36.5116,73864.0
2019-08-06 13:30:00,47.33,47.47,47.19,47.32,83491.0,36.5116,36.6196,36.4036,36.5039,83491.0
2019-08-06 14:00:00,47.32,47.68,47.25,47.49,96396.0,36.5039,36.7816,36.4499,36.6351,96396.0
2019-08-06 14:30:00,47.5,47.73,47.49,47.63,102461.0,36.6428,36.8202,36.6351,36.7431,102461.0
2019-08-06 15:00:00,47.63,47.66,47.48,47.59,116584.0,36.7431,36.7662,36.6273,36.7122,116584.0
2019-08-06 15:30:00,47.59,47.97,47.48,47.66,425895.0,36.7122,37.0053,36.6273,36.7662,425895.0
2019-08-07 09:30:00,47.5,47.63,46.63,47.11,84828.0,36.6428,36.7431,35.9716,36.3419,84828.0
2019-08-07 10:00:00,47.09,47.11,46.74,47.04,109655.0,36.3265,36.3419,36.0565,36.2879,109655.0
2019-08-07 10:30:00,47.04,47.41,46.89,47.4,88016.0,36.2879,36.5733,36.1722,36.5656,88016.0
2019-08-07 11:00:00,47.38,47.39,47.18,47.23,46587.0,36.5502,36.5579,36.3959,36.4345,46587.0
2019-08-07 11:30:00,47.23,47.4,47.15,47.2,39364.0,36.4345,36.5656,36.3728,36.4113,39364.0
2019-08-07 12:00:00,47.21,47.35,47.13,47.35,69745.0,36.4191,36.5271,36.3573,36.5271,69745.0
2019-08-07 12:30:00,47.34,47.45,47.29,47.43,68460.0,36.5193,36.6042,36.4808,36.5888,68460.0
2019-08-07 13:00:00,47.43,47.43,47.28,47.37,45915.0,36.5888,36.5888,36.4731,36.5425,45915.0
2019-08-07 13:30:00,47.36,47.54,47.35,47.41,136930.0,36.5348,36.6736,36.5271,36.5733,136930.0
2019-08-07 14:00:00,47.41,47.5,47.38,47.48,78484.0,36.5733,36.6428,36.5502,36.6273,78484.0
2019-08-07 14:30:00,47.48,47.59,47.45,47.59,110216.0,36.6273,36.7122,36.6042,36.7122,110216.0
2019-08-07 15:00:00,47.58,47.69,47.42,47.68,90287.0,36.7045,36.7893,36.5811,36.7816,90287.0
2019-08-07 15:30:00,47.69,47.8,47.52,47.56,277782.0,36.7893,36.8742,36.6582,36.6891,277782.0
2019-08-08 09:30:00,47.41,47.68,47.17,47.54,118398.0,36.8179,37.0276,36.6315,36.9189,118398.0
2019-08-08 10:00:00,47.56,48.25,47.42,48.12,157810.0,36.9344,37.4703,36.8257,37.3693,157810.0
2019-08-08 10:30:00,48.13,48.18,47.96,48.07,70774.0,37.3771,37.4159,37.245,37.3305,70774.0
2019-08-08 11:00:00,48.09,48.28,48.07,48.26,54395.0,37.346,37.4936,37.3305,37.478,54395.0
2019-08-08 11:30:00,48.28,48.41,48.24,48.39,41108.0,37.4936,37.5945,37.4625,37.579,41108.0
2019-08-08 12:00:00,48.44,48.44,48.23,48.32,41279.0,37.6178,37.6178,37.4547,37.5246,41279.0
2019-08-08 12:30:00,48.32,48.37,48.19,48.21,65046.0,37.5246,37.5634,37.4237,37.4392,65046.0
2019-08-08 13:00:00,48.19,48.32,48.19,48.22,39599.0,37.4237,37.5246,37.4237,37.447,39599.0
2019-08-08 13:30:00,48.23,48.36,48.22,48.34,51325.0,37.4547,37.5557,37.447,37.5401,51325.0
2019-08-08 14:00:00,48.33,48.48,48.3,48.41,43317.0,37.5324,37.6489,37.5091,37.5945,43317.0
2019-08-08 14:30:00,48.42,48.57,48.4,48.48,58786.0,37.6023,37.7188,37.5867,37.6489,58786.0
2019-08-08 15:00:00,48.5,48.61,48.48,48.57,81351.0,37.6644,37.7498,37.6489,37.7188,81351.0
2019-08-08 15:30:00,48.57,48.66,48.52,48.61,269732.0,37.7188,37.7887,37.6799,37.7498,269732.0
2019-08-09 09:30:00,48.46,48.58,48.18,48.21,48956.0,37.6333,37.7265,37.4159,37.4392,48956.0
2019-08-09 10:00:00,48.2,48.46,48.08,48.21,51168.0,37.4314,37.6333,37.3382,37.4392,51168.0
2019-08-09 10:30:00,48.22,48.38,48.15,48.27,32561.0,37.447,37.5712,37.3926,37.4858,32561.0
2019-08-09 11:00:00,48.29,48.37,48.23,48.27,51547.0,37.5013,37.5634,37.4547,37.4858,51547.0
2019-08-09 11:30:00,48.27,48.46,48.17,48.19,31427.0,37.4858,37.6333,37.4081,37.4237,31427.0
2019-08-09 12:00:00,48.2,48.32,48.06,48.1,25261.0,37.4314,37.5246,37.3227,37.3538,25261.0
2019-08-09 12:30:00,48.09,48.33,48.03,48.17,31090.0,37.346,37.5324,37.2994,37.4081,31090.0
2019-08-09 13:00:00,48.16,48.29,48.1,48.28,26330.0,37.4004,37.5013,37.3538,37.4936,26330.0
2019-08-09 13:30:00,48.27,48.34,48.1,48.11,42694.0,37.4858,37.5401,37.3538,37.3615,42694.0
2019-08-09 14:00:00,48.09,48.17,47.98,47.98,32578.0,37.346,37.4081,37.2606,37.2606,32578.0
2019-08-09 14:30:00,47.99,48.02,47.86,47.89,28491.0,37.2683,37.2916,37.1674,37.1907,28491.0
2019-08-09 15:00:00,47.88,47.97,47.8,47.85,53647.0,37.1829,37.2528,37.1208,37.1596,53647.0
2019-08-09 15:30:00,47.86,47.94,47.59,47.62,159510.0,37.1674,37.2295,36.9577,36.981,159510.0
2019-08-12 09:30:00,47.7,47.7,47.1,47.24,45272.0,37.0431,37.0431,36.5772,36.6859,45272.0
2019-08-12 10:00:00,47.28,47.31,46.98,47.21,58533.0,36.717,36.7403,36.484,36.6626,58533.0
2019-08-12 10:30:00,47.21,47.42,47.14,47.39,39430.0,36.6626,36.8257,36.6082,36.8024,39430.0
2019-08-12 11:00:00,47.4,47.43,47.06,47.19,44915.0,36.8102,36.8335,36.5461,36.6471,44915.0
2019-08-12 11:30:00,47.19,47.24,47.11,47.2,33885.0,36.6471,36.6859,36.5849,36.6548,33885.0
2019-08-12 12:00:00,47.19,47.36,47.17,47.32,28488.0,36.6471,36.7791,36.6315,36.748,28488.0
2019-08-12 12:30:00,47.34,47.34,47.17,47.22,33251.0,36.7636,36.7636,36.6315,36.6704,33251.0
2019-08-12 13:00:00,47.22,47.3,47.17,47.3,32139.0,36.6704,36.7325,36.6315,36.7325,32139.0
2019-08-12 13:30:00,47.3,47.32,47.05,47.12,40867.0,36.7325,36.748,36.5383,36.5927,40867.0
2019-08-12 14:00:00,47.11,47.19,47.09,47.11,35910.0,36.5849,36.6471,36.5694,36.5849,35910.0
2019-08-12 14:30:00,47.11,47.14,47.04,47.11,54297.0,36.5849,36.6082,36.5306,36.5849,54297.0
2019-08-12 15:00:00,47.16,47.23,47.13,47.22,42254.0,36.6238,36.6781,36.6005,36.6704,42254.0
2019-08-12 15:30:00,47.22,47.39,47.16,47.32,35478.0,36.6704,36.8024,36.6238,36.748,35478.0
2019-08-13 09:30:00,46.92,47.25,46.88,46.9,47768.0,36.4374,36.6937,36.4063,36.4219,47768.0
2019-08-13 10:00:00,46.91,47.57,46.83,47.52,77014.0,36.4296,36.9422,36.3675,36.9033,77014.0
2019-08-13 10:30:00,47.5,47.54,46.98,47.0,57644.0,36.8878,36.9189,36.484,36.4995,57644.0
2019-08-13 11:00:00,47.03,47.11,46.88,46.92,48412.0,36.5228,36.5849,36.4063,36.4374,48412.0
2019-08-13 11:30:00,46.91,47.01,46.8,47.01,37975.0,36.4296,36.5073,36.3442,36.5073,37975.0
2019-08-13 12:00:00,47.01,47.09,46.92,47.05,21251.0,36.5073,36.5694,36.4374,36.5383,21251.0
2019-08-13 12:30:00,47.06,47.14,47.03,47.08,19543.0,36.5461,36.6082,36.5228,36.5616,19543.0
2019-08-13 13:00:00,47.07,47.13,46.95,46.98,21725.0,36.5539,36.6005,36.4607,36.484,21725.0
2019-08-13 13:30:00,46.98,46.99,46.9,46.98,24760.0,36.484,36.4918,36.4219,36.484,24760.0
2019-08-13 14:00:00,46.97,46.99,46.86,46.91,37649.0,36.4762,36.4918,36.3908,36.4296,37649.0
2019-08-13 14:30:00,46.91,47.0,46.88,46.91,59053.0,36.4296,36.4995,36.4063,36.4296,59053.0
2019-08-13 15:00:00,46.91,46.96,46.88,46.93,90576.0,36.4296,36.4685,36.4063,36.4452,90576.0
2019-08-13 15:30:00,46.92,47.11,46.9,47.06,162908.0,36.4374,36.5849,36.4219,36.5461,162908.0
2019-08-14 09:30:00,47.03,47.08,46.72,46.76,32852.0,36.5228,36.5616,36.2821,36.3131,32852.0
2019-08-14 10:00:00,46.79,46.79,46.64,46.67,31394.0,36.3364,36.3364,36.2199,36.2432,31394.0
2019-08-14 10:30:00,46.67,46.8,46.65,46.74,33262.0,36.2432,36.3442,36.2277,36.2976,33262.0
2019-08-14 11:00:00,46.74,46.89,46.7,46.77,31642.0,36.2976,36.4141,36.2665,36.3209,31642.0
2019-08-14 11:30:00,46.76,46.8,46.58,46.59,38486.0,36.3131,36.3442,36.1734,36.1811,38486.0
2019-08-14 12:00:00,46.57,46.57,46.41,46.55,35340.0,36.1656,36.1656,36.0413,36.1501,35340.0
2019-08-14 12:30:00,46.55,46.59,46.39,46.44,56907.0,36.1501,36.1811,36.0258,36.0646,56907.0
2019-08-14 13:00:00,46.43,46.54,46.33,46.5,37932.0,36.0569,36.1423,35.9792,36.1112,37932.0
2019-08-14 13:30:00,46.5,46.7,46.48,46.68,52949.0,36.1112,36.2665,36.0957,36.251,52949.0
2019-08-14 14:00:00,46.68,46.71,46.59,46.59,41174.0,36.251,36.2743,36.1811,36.1811,41174.0
2019-08-14 14:30:00,46.6,46.61,46.49,46.56,38972.0,36.1889,36.1967,36.1035,36.1578,38972.0
2019-08-14 15:00:00,46.55,46.65,46.29,46.36,70266.0,36.1501,36.2277,35.9481,36.0025,70266.0
2019-08-14 15:30:00,46.34,46.64,46.27,46.49,228465.0,35.987,36.2199,35.9326,36.1035,228465.0
2019-08-15 09:30:00,46.5,46.89,46.28,46.86,115160.0,36.1112,36.4141,35.9404,36.3908,115160.0
2019-08-15 10:00:00,46.84,46.86,46.46,46.52,102022.0,36.3753,36.3908,36.0802,36.1268,102022.0
2019-08-15 10:30:00,46.53,46.63,46.4,46.59,98517.0,36.1345,36.2122,36.0336,36.1811,98517.0
2019-08-15 11:00:00,46.57,46.6,46.44,46.52,81285.0,36.1656,36.1889,36.0646,36.1268,81285.0
2019-08-15 11:30:00,46.52,46.77,46.52,46.74,77050.0,36.1268,36.3209,36.1268,36.2976,77050.0
2019-08-15 12:00:00,46.73,47.11,46.68,47.0,177950.0,36.2898,36.5849,36.251,36.4995,177950.0
2019-08-15 12:30:00,47.0,47.02,46.74,46.78,68975.0,36.4995,36.5151,36.2976,36.3287,68975.0
2019-08-15 13:00:00,46.8,46.86,46.73,46.75,37892.0,36.3442,36.3908,36.2898,36.3054,37892.0
2019-08-15 13:30:00,46.76,46.85,46.52,46.54,57184.0,36.3131,36.383,36.1268,36.1423,57184.0
2019-08-15 14:00:00,46.54,46.69,46.48,46.64,63193.0,36.1423,36.2588,36.0957,36.2199,63193.0
2019-08-15 14:30:00,46.64,46.65,46.48,46.53,50828.0,36.2199,36.2277,36.0957,36.1345,50828.0
2019-08-15 15:00:00,46.55,46.61,46.51,46.53,54049.0,36.1501,36.1967,36.119,36.1345,54049.0
2019-08-15 15:30:00,46.52,46.7,46.51,46.56,197725.0,36.1268,36.2665,36.119,36.1578,197725.0
2019-08-16 09:30:00,46.83,47.63,46.8,47.53,95781.0,36.3675,36.9888,36.3442,36.9111,95781.0
2019-08-16 10:00:00,47.5,47.74,47.48,47.62,76137.0,36.8878,37.0742,36.8723,36.981,76137.0
2019-08-16 10:30:00,47.62,47.77,47.51,47.73,55007.0,36.981,37.0975,36.8956,37.0664,55007.0
2019-08-16 11:00:00,47.73,47.9,47.68,47.77,65111.0,37.0664,37.1984,37.0276,37.0975,65111.0
2019-08-16 11:30:00,47.77,48.06,47.75,48.03,73982.0,37.0975,37.3227,37.082,37.2994,73982.0
2019-08-16 12:00:00,48.04,48.14,47.94,48.12,54087.0,37.3072,37.3848,37.2295,37.3693,54087.0
2019-08-16 12:30:00,48.12,48.19,47.98,48.15,50231.0,37.3693,37.4237,37.2606,37.3926,50231.0
2019-08-16 13:00:00,48.16,48.27,48.13,48.19,51478.0,37.4004,37.4858,37.3771,37.4237,51478.0
2019-08-16 13:30:00,48.19,48.2,48.05,48.15,59159.0,37.4237,37.4314,37.3149,37.3926,59159.0
2019-08-16 14:00:00,48.15,48.19,47.92,48.02,77847.0,37.3926,37.4237,37.214,37.2916,77847.0
2019-08-16 14:30:00,48.02,48.24,48.0,48.21,92108.0,37.2916,37.4625,37.2761,37.4392,92108.0
2019-08-16 15:00:00,48.21,48.3,48.12,48.19,122163.0,37.4392,37.5091,37.3693,37.4237,122163.0
2019-08-16 15:30:00,48.19,48.37,48.15,48.21,392321.0,37.4237,37.5634,37.3926,37.4392,392321.0
2019-08-19 09:30:00,48.23,48.53,47.99,48.37,101017.0,37.4547,37.6877,37.2683,37.5634,101017.0
2019-08-19 10:00:00,48.35,48.82,48.35,48.65,83499.0,37.5479,37.9129,37.5479,37.7809,83499.0
2019-08-19 10:30:00,48.65,48.98,48.63,48.95,105121.0,37.7809,38.0372,37.7654,38.0139,105121.0
2019-08-19 11:00:00,48.95,49.07,48.86,48.9,113681.0,38.0139,38.1071,37.944,37.975,113681.0
2019-08-19 11:30:00,48.89,48.99,48.81,48.9,143787.0,37.9673,38.0449,37.9051,37.975,143787.0
2019-08-19 12:00:00,48.9,48.91,48.77,48.89,80700.0,37.975,37.9828,37.8741,37.9673,80700.0
2019-08-19 12:30:00,48.89,48.98,48.84,48.95,81853.0,37.9673,38.0372,37.9284,38.0139,81853.0
2019-08-19 13:00:00,48.95,49.0,48.81,48.98,71663.0,38.0139,38.0527,37.9051,38.0372,71663.0
2019-08-19 13:30:00,48.98,49.05,48.91,49.0,91325.0,38.0372,38.0915,37.9828,38.0527,91325.0
2019-08-19 14:00:00,49.0,49.03,48.9,49.01,90584.0,38.0527,38.076,37.975,38.0605,90584.0
2019-08-19 14:30:00,49.01,49.08,48.99,49.06,106065.0,38.0605,38.1148,38.0449,38.0993,106065.0
2019-08-19 15:00:00,49.06,49.14,48.98,49.11,192324.0,38.0993,38.1614,38.0372,38.1381,192324.0
2019-08-19 15:30:00,49.1,49.24,48.91,48.92,477550.0,38.1304,38.2391,37.9828,37.9906,477550.0
2019-08-20 09:30:00,49.09,49.32,48.85,49.31,111538.0,38.1226,38.3012,37.9362,38.2934,111538.0
2019-08-20 10:00:00,49.32,49.56,49.26,49.31,137213.0,38.3012,38.4876,38.2546,38.2934,137213.0
2019-08-20 10:30:00,49.3,49.41,49.16,49.37,137187.0,38.2857,38.3711,38.1769,38.34,137187.0
2019-08-20 11:00:00,49.38,49.64,49.35,49.5,137709.0,38.3478,38.5497,38.3245,38.441,137709.0
2019-08-20 11:30:00,49.49,49.54,49.06,49.07,122421.0,38.4332,38.472,38.0993,38.1071,122421.0
2019-08-20 12:00:00,49.07,49.08,48.48,48.59,185901.0,38.1071,38.1148,37.6489,37.7343,185901.0
2019-08-20 12:30:00,48.6,48.71,48.37,48.59,152281.0,37.7421,37.8275,37.5634,37.7343,152281.0
2019-08-20 13:00:00,48.58,49.09,48.57,49.01,142928.0,37.7265,38.1226,37.7188,38.0605,142928.0
2019-08-20 13:30:00,49.01,49.02,48.77,48.95,117323.0,38.0605,38.0682,37.8741,38.0139,117323.0
2019-08-20 14:00:00,48.94,49.03,48.72,48.91,131296.0,38.0061,38.076,37.8352,37.9828,131296.0
2019-08-20 14:30:00,48.91,49.04,48.64,48.84,161909.0,37.9828,38.0838,37.7731,37.9284,161909.0
2019-08-20 15:00:00,48.84,49.02,48.7,49.01,225290.0,37.9284,38.0682,37.8197,38.0605,225290.0
2019-08-20 15:30:00,49.01,49.01,48.5,48.5,640940.0,38.0605,38.0605,37.6644,37.6644,640940.0
2019-08-21 09:30:00,48.8,49.5,48.58,49.48,222289.0,37.8974,38.441,37.7265,38.4255,222289.0
2019-08-21 10:00:00,49.46,49.48,49.14,49.29,178397.0,38.4099,38.4255,38.1614,38.2779,178397.0
2019-08-21 10:30:00,49.29,49.32,48.8,49.02,185335.0,38.2779,38.3012,37.8974,38.0682,185335.0
2019-08-21 11:00:00,49.01,49.1,48.92,49.08,146279.0,38.0605,38.1304,37.9906,38.1148,146279.0
2019-08-21 11:30:00,49.06,49.27,49.04,49.13,109419.0,38.0993,38.2624,38.0838,38.1536,109419.0
2019-08-21 12:00:00,49.13,49.23,49.02,49.08,86631.0,38.1536,38.2313,38.0682,38.1148,86631.0
2019-08-21 12:30:00,49.07,49.26,49.01,49.16,91328.0,38.1071,38.2546,38.0605,38.1769,91328.0
2019-08-21 13:00:00,49.16,49.37,49.12,49.3,93709.0,38.1769,38.34,38.1459,38.2857,93709.0
2019-08-21 13:30:00,49.3,49.31,49.02,49.03,83645.0,38.2857,38.2934,38.0682,38.076,83645.0
2019-08-21 14:00:00,49.04,49.04,48.79,48.91,130373.0,38.0838,38.0838,37.8896,37.9828,130373.0
2019-08-21 14:30:00,48.92,48.96,48.8,48.9,143731.0,37.9906,38.0216,37.8974,37.975,143731.0
2019-08-21 15:00:00,48.89,49.16,48.89,49.09,268987.0,37.9673,38.1769,37.9673,38.1226,268987.0
2019-08-21 15:30:00,49.09,49.13,48.61,49.02,1518079.0,38.1226,38.1536,37.7498,38.0682,1518079.0
2019-08-22 09:30:00,48.9,49.11,48.43,48.89,129811.0,37.975,38.1381,37.61,37.9673,129811.0
2019-08-22 10:00:00,48.89,48.95,48.64,48.77,84887.0,37.9673,38.0139,37.7731,37.8741,84887.0
2019-08-22 10:30:00,48.75,48.75,48.5,48.55,136739.0,37.8585,37.8585,37.6644,37.7032,136739.0
2019-08-22 11:00:00,48.54,48.59,48.33,48.45,76892.0,37.6955,37.7343,37.5324,37.6256,76892.0
2019-08-22 11:30:00,48.45,48.7,48.45,48.6,65204.0,37.6256,37.8197,37.6256,37.7421,65204.0
2019-08-22 12:00:00,48.59,48.67,48.55,48.59,56850.0,37.7343,37.7964,37.7032,37.7343,56850.0
2019-08-22 12:30:00,48.58,48.59,48.47,48.47,54834.0,37.7265,37.7343,37.6411,37.6411,54834.0
2019-08-22 13:00:00,48.47,48.52,48.38,48.49,64915.0,37.6411,37.6799,37.5712,37.6566,64915.0
2019-08-22 13:30:00,48.48,48.81,48.47,48.81,66566.0,37.6489,37.9051,37.6411,37.9051,66566.0
2019-08-22 14:00:00,48.82,48.86,48.72,48.79,83840.0,37.9129,37.944,37.8352,37.8896,83840.0
2019-08-22 14:30:00,48.79,48.82,48.68,48.75,72094.0,37.8896,37.9129,37.8042,37.8585,72094.0
2019-08-22 15:00:00,48.75,48.82,48.67,48.8,91779.0,37.8585,37.9129,37.7964,37.8974,91779.0
2019-08-22 15:30:00,48.79,48.99,48.7,48.84,276777.0,37.8896,38.0449,37.8197,37.9284,276777.0
2019-08-23 09:30:00,49.96,50.0,49.19,49.32,520849.0,38.7982,38.8293,38.2002,38.3012,520849.0
2019-08-23 10:00:00,49.31,49.43,49.0,49.43,168685.0,38.2934,38.3866,38.0527,38.3866,168685.0
2019-08-23 10:30:00,49.44,49.77,49.38,49.7,118197.0,38.3944,38.6507,38.3478,38.5963,118197.0
2019-08-23 11:00:00,49.71,49.72,49.03,49.18,167630.0,38.6041,38.6118,38.076,38.1925,167630.0
2019-08-23 11:30:00,49.23,49.24,49.05,49.09,121137.0,38.2313,38.2391,38.0915,38.1226,121137.0
2019-08-23 12:00:00,49.09,49.18,49.0,49.0,92415.0,38.1226,38.1925,38.0527,38.0527,92415.0
2019-08-23 12:30:00,49.0,49.23,48.94,49.05,94529.0,38.0527,38.2313,38.0061,38.0915,94529.0
2019-08-23 13:00:00,49.04,49.12,48.83,48.84,92036.0,38.0838,38.1459,37.9207,37.9284,92036.0
2019-08-23 13:30:00,48.86,49.04,48.84,48.98,88888.0,37.944,38.0838,37.9284,38.0372,88888.0
2019-08-23 14:00:00,48.98,49.04,48.83,48.89,112578.0,38.0372,38.0838,37.9207,37.9673,112578.0
2019-08-23 14:30:00,48.89,48.98,48.78,48.83,81865.0,37.9673,38.0372,37.8818,37.9207,81865.0
2019-08-23 15:00:00,48.82,48.84,48.6,48.66,141928.0,37.9129,37.9284,37.7421,37.7887,141928.0
2019-08-23 15:30:00,48.66,48.67,48.3,48.44,291190.0,37.7887,37.7964,37.5091,37.6178,291190.0
2019-08-26 09:30:00,48.54,48.59,48.1,48.1,47917.0,37.6955,37.7343,37.3538,37.3538,47917.0
2019-08-26 10:00:00,48.08,48.09,47.86,48.08,63402.0,37.3382,37.346,37.1674,37.3382,63402.0
2019-08-26 10:30:00,48.09,48.26,47.9,48.23,59259.0,37.346,37.478,37.1984,37.4547,59259.0
2019-08-26 11:00:00,48.23,48.38,48.2,48.36,54184.0,37.4547,37.5712,37.4314,37.5557,54184.0
2019-08-26 11:30:00,48.35,48.51,48.32,48.48,42213.0,37.5479,37.6722,37.5246,37.6489,42213.0
2019-08-26 12:00:00,48.49,48.52,48.38,48.47,48859.0,37.6566,37.6799,37.5712,37.6411,48859.0
2019-08-26 12:30:00,48.47,48.49,48.34,48.38,45329.0,37.6411,37.6566,37.5401,37.5712,45329.0
2019-08-26 13:00:00,48.38,48.4,48.27,48.29,33089.0,37.5712,37.5867,37.4858,37.5013,33089.0
2019-08-26 13:30:00,48.29,48.39,48.22,48.31,37123.0,37.5013,37.579,37.447,37.5168,37123.0
2019-08-26 14:00:00,48.31,48.32,48.09,48.12,77549.0,37.5168,37.5246,37.346,37.3693,77549.0
2019-08-26 14:30:00,48.14,48.2,48.04,48.18,74633.0,37.3848,37.4314,37.3072,37.4159,74633.0
2019-08-26 15:00:00,48.18,48.29,48.16,48.18,108484.0,37.4159,37.5013,37.4004,37.4159,108484.0
2019-08-26 15:30:00,48.18,48.34,48.06,48.33,419963.0,37.4159,37.5401,37.3227,37.5324,419963.0
2019-08-27 09:30:00,48.42,48.61,48.16,48.56,83104.0,37.6023,37.7498,37.4004,37.711,83104.0
2019-08-27 10:00:00,48.56,48.61,48.29,48.29,57015.0,37.711,37.7498,37.5013,37.5013,57015.0
2019-08-27 10:30:00,48.29,48.4,48.02,48.03,141279.0,37.5013,37.5867,37.2916,37.2994,141279.0
2019-08-27 11:00:00,48.02,48.09,47.74,47.87,135191.0,37.2916,37.346,37.0742,37.1752,135191.0
2019-08-27 11:30:00,47.88,47.98,47.63,47.72,116768.0,37.1829,37.2606,36.9888,37.0587,116768.0
2019-08-27 12:00:00,47.75,47.81,47.54,47.67,112018.0,37.082,37.1286,36.9189,37.0198,112018.0
2019-08-27 12:30:00,47.66,47.67,47.5,47.59,71161.0,37.0121,37.0198,36.8878,36.9577,71161.0
2019-08-27 13:00:00,47.58,47.85,47.54,47.8,81809.0,36.9499,37.1596,36.9189,37.1208,81809.0
2019-08-27 13:30:00,47.8,47.97,47.72,47.81,80383.0,37.1208,37.2528,37.0587,37.1286,80383.0
2019-08-27 14:00:00,47.82,47.88,47.6,47.79,88957.0,37.1363,37.1829,36.9655,37.113,88957.0
2019-08-27 14:30:00,47.79,47.91,47.7,47.89,105591.0,37.113,37.2062,37.0431,37.1907,105591.0
2019-08-27 15:00:00,47.91,47.95,47.6,47.63,195989.0,37.2062,37.2373,36.9655,36.9888,195989.0
2019-08-27 15:30:00,47.63,47.66,47.45,47.49,680966.0,36.9888,37.0121,36.849,36.88,680966.0
2019-08-28 09:30:00,47.55,47.55,47.08,47.43,207367.0,36.9266,36.9266,36.5616,36.8335,207367.0
2019-08-28 10:00:00,47.45,47.5,47.23,47.38,130816.0,36.849,36.8878,36.6781,36.7946,130816.0
2019-08-28 10:30:00,47.39,47.6,47.39,47.54,139177.0,36.8024,36.9655,36.8024,36.9189,139177.0
2019-08-28 11:00:00,47.54,47.78,47.52,47.7,176134.0,36.9189,37.1053,36.9033,37.0431,176134.0
2019-08-28 11:30:00,47.71,47.83,47.56,47.79,146747.0,37.0509,37.1441,36.9344,37.113,146747.0
2019-08-28 12:00:00,47.81,47.83,47.59,47.64,124327.0,37.1286,37.1441,36.9577,36.9965,124327.0
2019-08-28 12:30:00,47.64,47.65,47.45,47.65,122502.0,36.9965,37.0043,36.849,37.0043,122502.0
2019-08-28 13:00:00,47.66,47.76,47.56,47.68,121165.0,37.0121,37.0897,36.9344,37.0276,121165.0
2019-08-28 13:30:00,47.66,47.73,47.57,47.57,89959.0,37.0121,37.0664,36.9422,36.9422,89959.0
2019-08-28 14:00:00,47.58,47.84,47.57,47.73,98482.0,36.9499,37.1519,36.9422,37.0664,98482.0
2019-08-28 14:30:00,47.73,47.81,47.54,47.66,137781.0,37.0664,37.1286,36.9189,37.0121,137781.0
2019-08-28 15:00:00,47.65,47.73,47.53,47.55,159453.0,37.0043,37.0664,36.9111,36.9266,159453.0
2019-08-28 15:30:00,47.56,47.75,47.51,47.69,369608.0,36.9344,37.082,36.8956,37.0354,369608.0
2019-08-29 09:30:00,47.81,48.22,47.32,47.72,212797.0,37.1286,37.447,36.748,37.0587,212797.0
2019-08-29 10:00:00,47.73,47.98,47.68,47.88,171351.0,37.0664,37.2606,37.0276,37.1829,171351.0
2019-08-29 10:30:00,47.9,47.92,47.55,47.7,165348.0,37.1984,37.214,36.9266,37.0431,165348.0
2019-08-29 11:00:00,47.7,47.73,47.48,47.61,141745.0,37.0431,37.0664,36.8723,36.9732,141745.0
2019-08-29 11:30:00,47.61,47.88,47.48,47.88,82668.0,36.9732,37.1829,36.8723,37.1829,82668.0
2019-08-29 12:00:00,47.88,47.97,47.81,47.92,96520.0,37.1829,37.2528,37.1286,37.214,96520.0
2019-08-29 12:30:00,47.93,48.0,47.91,47.98,89425.0,37.2217,37.2761,37.2062,37.2606,89425.0
2019-08-29 13:00:00,47.98,47.99,47.73,47.79,113928.0,37.2606,37.2683,37.0664,37.113,113928.0
2019-08-29 13:30:00,47.8,47.97,47.79,47.9,67687.0,37.1208,37.2528,37.113,37.1984,67687.0
2019-08-29 14:00:00,47.9,47.92,47.78,47.9,79441.0,37.1984,37.214,37.1053,37.1984,79441.0
2019-08-29 14:30:00,47.9,47.93,47.82,47.86,77329.0,37.1984,37.2217,37.1363,37.1674,77329.0
2019-08-29 15:00:00,47.87,47.88,47.8,47.84,89196.0,37.1752,37.1829,37.1208,37.1519,89196.0
2019-08-29 15:30:00,47.84,47.95,47.76,47.93,275864.0,37.1519,37.2373,37.0897,37.2217,275864.0
2019-08-30 09:30:00,47.98,48.5,47.92,48.47,128265.0,37.2606,37.6644,37.214,37.6411,128265.0
2019-08-30 10:00:00,48.49,48.64,48.45,48.52,96411.0,37.6566,37.7731,37.6256,37.6799,96411.0
2019-08-30 10:30:00,48.49,48.59,48.42,48.45,71991.0,37.6566,37.7343,37.6023,37.6256,71991.0
2019-08-30 11:00:00,48.45,48.5,48.29,48.3,103973.0,37.6256,37.6644,37.5013,37.5091,103973.0
2019-08-30 11:30:00,48.31,48.49,48.3,48.46,64504.0,37.5168,37.6566,37.5091,37.6333,64504.0
2019-08-30 12:00:00,48.46,48.6,48.41,48.58,80571.0,37.6333,37.7421,37.5945,37.7265,80571.0
2019-08-30 12:30:00,48.58,48.75,48.56,48.74,93501.0,37.7265,37.8585,37.711,37.8508,93501.0
2019-08-30 13:00:00,48.73,48.74,48.62,48.68,73817.0,37.843,37.8508,37.7576,37.8042,73817.0
2019-08-30 13:30:00,48.69,48.72,48.61,48.66,63323.0,37.812,37.8352,37.7498,37.7887,63323.0
2019-08-30 14:00:00,48.66,48.69,48.48,48.61,79244.0,37.7887,37.812,37.6489,37.7498,79244.0
2019-08-30 14:30:00,48.6,48.68,48.54,48.65,91797.0,37.7421,37.8042,37.6955,37.7809,91797.0
2019-08-30 15:00:00,48.65,48.75,48.62,48.71,145759.0,37.7809,37.8585,37.7576,37.8275,145759.0
2019-08-30 15:30:00,48.71,48.75,48.63,48.67,381099.0,37.8275,37.8585,37.7654,37.7964,381099.0
2019-09-03 09:30:00,48.57,48.71,48.3,48.31,109251.0,37.7188,37.8275,37.5091,37.5168,109251.0
2019-09-03 10:00:00,48.32,48.32,48.06,48.13,87107.0,37.5246,37.5246,37.3227,37.3771,87107.0
2019-09-03 10:30:00,48.13,48.33,48.08,48.27,55037.0,37.3771,37.5324,37.3382,37.4858,55037.0
2019-09-03 11:00:00,48.26,48.34,48.06,48.17,124606.0,37.478,37.5401,37.3227,37.4081,124606.0
2019-09-03 11:30:00,48.18,48.27,48.06,48.18,56379.0,37.4159,37.4858,37.3227,37.4159,56379.0
2019-09-03 12:00:00,48.18,48.21,48.13,48.16,61793.0,37.4159,37.4392,37.3771,37.4004,61793.0
2019-09-03 12:30:00,48.16,48.26,48.14,48.16,49416.0,37.4004,37.478,37.3848,37.4004,49416.0
2019-09-03 13:00:00,48.16,48.21,48.1,48.15,66952.0,37.4004,37.4392,37.3538,37.3926,66952.0
2019-09-03 13:30:00,48.14,48.15,47.84,47.87,104589.0,37.3848,37.3926,37.1519,37.1752,104589.0
2019-09-03 14:00:00,47.87,48.02,47.84,47.93,127253.0,37.1752,37.2916,37.1519,37.2217,127253.0
2019-09-03 14:30:00,47.93,48.06,47.82,48.05,105098.0,37.2217,37.3227,37.1363,37.3149,105098.0
2019-09-03 15:00:00,48.05,48.15,47.98,48.12,95637.0,37.3149,37.3926,37.2606,37.3693,95637.0
2019-09-03 15:30:00,48.12,48.24,48.08,48.13,354334.0,37.3693,37.4625,37.3382,37.3771,354334.0
2019-09-04 09:30:00,48.39,48.39,48.1,48.16,76508.0,37.579,37.579,37.3538,37.4004,76508.0
2019-09-04 10:00:00,48.18,48.18,47.94,48.07,60932.0,37.4159,37.4159,37.2295,37.3305,60932.0
2019-09-04 10:30:00,48.06,48.22,47.95,48.2,99524.0,37.3227,37.447,37.2373,37.4314,99524.0
2019-09-04 11:00:00,48.18,48.35,48.11,48.35,71095.0,37.4159,37.5479,37.3615,37.5479,71095.0
2019-09-04 11:30:00,48.35,48.49,48.31,48.48,52871.0,37.5479,37.6566,37.5168,37.6489,52871.0
2019-09-04 12:00:00,48.48,48.49,48.19,48.21,39577.0,37.6489,37.6566,37.4237,37.4392,39577.0
2019-09-04 12:30:00,48.23,48.23,48.0,48.07,49235.0,37.4547,37.4547,37.2761,37.3305,49235.0
2019-09-04 13:00:00,48.08,48.1,47.98,48.03,42424.0,37.3382,37.3538,37.2606,37.2994,42424.0
2019-09-04 13:30:00,48.03,48.11,47.82,47.89,48723.0,37.2994,37.3615,37.1363,37.1907,48723.0
2019-09-04 14:00:00,47.89,48.03,47.75,48.03,54463.0,37.1907,37.2994,37.082,37.2994,54463.0
2019-09-04 14:30:00,48.03,48.14,48.0,48.05,44480.0,37.2994,37.3848,37.2761,37.3149,44480.0
2019-09-04 15:00:00,48.06,48.12,47.86,47.88,67613.0,37.3227,37.3693,37.1674,37.1829,67613.0
2019-09-04 15:30:00,47.88,48.13,47.87,48.03,240185.0,37.1829,37.3771,37.1752,37.2994,240185.0
2019-09-05 09:30:00,47.64,48.36,47.54,48.23,114526.0,36.9965,37.5557,36.9189,37.4547,114526.0
2019-09-05 10:00:00,48.25,48.55,48.19,48.28,96483.0,37.4703,37.7032,37.4237,37.4936,96483.0
2019-09-05 10:30:00,48.28,48.54,48.22,48.43,101777.0,37.4936,37.6955,37.447,37.61,101777.0
2019-09-05 11:00:00,48.42,48.45,48.13,48.23,147668.0,37.6023,37.6256,37.3771,37.4547,147668.0
2019-09-05 11:30:00,48.23,48.23,48.02,48.09,74867.0,37.4547,37.4547,37.2916,37.346,74867.0
2019-09-05 12:00:00,48.08,48.1,47.89,47.89,64764.0,37.3382,37.3538,37.1907,37.1907,64764.0
2019-09-05 12:30:00,47.89,47.97,47.85,47.92,58943.0,37.1907,37.2528,37.1596,37.214,58943.0
2019-09-05 13:00:00,47.91,47.92,47.75,47.86,58886.0,37.2062,37.214,37.082,37.1674,58886.0
2019-09-05 13:30:00,47.86,48.0,47.85,47.97,61959.0,37.1674,37.2761,37.1596,37.2528,61959.0
2019-09-05 14:00:00,47.98,48.1,47.93,48.1,62829.0,37.2606,37.3538,37.2217,37.3538,62829.0
2019-09-05 14:30:00,48.1,48.19,48.09,48.13,105628.0,37.3538,37.4237,37.346,37.3771,105628.0
2019-09-05 15:00:00,48.12,48.24,48.04,48.18,92714.0,37.3693,37.4625,37.3072,37.4159,92714.0
2019-09-05 15:30:00,48.18,48.19,47.97,48.07,381285.0,37.4159,37.4237,37.2528,37.3305,381285.0
2019-09-06 09:30:00,48.27,48.4,48.16,48.29,101755.0,37.4858,37.5867,37.4004,37.5013,101755.0
2019-09-06 10:00:00,48.27,48.3,48.07,48.2,97696.0,37.4858,37.5091,37.3305,37.4314,97696.0
2019-09-06 10:30:00,48.19,48.22,47.91,48.01,145181.0,37.4237,37.447,37.2062,37.2839,145181.0
2019-09-06 11:00:00,47.99,48.02,47.9,47.98,67979.0,37.2683,37.2916,37.1984,37.2606,67979.0
2019-09-06 11:30:00,47.98,48.09,47.91,47.93,69910.0,37.2606,37.346,37.2062,37.2217,69910.0
2019-09-06 12:00:00,47.92,48.02,47.91,47.97,33209.0,37.214,37.2916,37.2062,37.2528,33209.0
2019-09-06 12:30:00,47.96,47.99,47.87,47.98,55418.0,37.245,37.2683,37.1752,37.2606,55418.0
2019-09-06 13:00:00,47.96,48.0,47.92,47.96,39513.0,37.245,37.2761,37.214,37.245,39513.0
2019-09-06 13:30:00,47.95,47.97,47.79,47.79,43913.0,37.2373,37.2528,37.113,37.113,43913.0
2019-09-06 14:00:00,47.79,47.84,47.75,47.82,49520.0,37.113,37.1519,37.082,37.1363,49520.0
2019-09-06 14:30:00,47.81,47.86,47.77,47.83,63558.0,37.1286,37.1674,37.0975,37.1441,63558.0
2019-09-06 15:00:00,47.83,47.97,47.79,47.96,84365.0,37.1441,37.2528,37.113,37.245,84365.0
2019-09-06 15:30:00,47.96,48.02,47.92,48.0,316962.0,37.245,37.2916,37.214,37.2761,316962.0
2019-09-09 09:30:00,48.0,48.27,47.9,48.24,105276.0,37.2761,37.4858,37.1984,37.4625,105276.0
2019-09-09 10:00:00,48.24,48.24,47.91,48.21,60378.0,37.4625,37.4625,37.2062,37.4392,60378.0
2019-09-09 10:30:00,48.22,48.45,48.21,48.44,113824.0,37.447,37.6256,37.4392,37.6178,113824.0
2019-09-09 11:00:00,48.46,48.53,48.41,48.44,68063.0,37.6333,37.6877,37.5945,37.6178,68063.0
2019-09-09 11:30:00,48.44,48.49,48.37,48.46,81828.0,37.6178,37.6566,37.5634,37.6333,81828.0
2019-09-09 12:00:00,48.45,48.55,48.43,48.46,45102.0,37.6256,37.7032,37.61,37.6333,45102.0
2019-09-09 12:30:00,48.45,48.49,48.38,48.46,38041.0,37.6256,37.6566,37.5712,37.6333,38041.0
2019-09-09 13:00:00,48.46,48.49,48.29,48.29,61784.0,37.6333,37.6566,37.5013,37.5013,61784.0
2019-09-09 13:30:00,48.3,48.37,48.17,48.33,62464.0,37.5091,37.5634,37.4081,37.5324,62464.0
2019-09-09 14:00:00,48.33,48.43,48.3,48.38,56523.0,37.5324,37.61,37.5091,37.5712,56523.0
2019-09-09 14:30:00,48.38,48.46,48.37,48.41,60408.0,37.5712,37.6333,37.5634,37.5945,60408.0
2019-09-09 15:00:00,48.41,48.43,48.3,48.31,76436.0,37.5945,37.61,37.5091,37.5168,76436.0
2019-09-09 15:30:00,48.31,48.43,48.24,48.31,328676.0,37.5168,37.61,37.4625,37.5168,328676.0
2019-09-10 09:30:00,48.36,48.6,48.12,48.37,89720.0,37.5557,37.7421,37.3693,37.5634,89720.0
2019-09-10 10:00:00,48.36,48.49,48.23,48.33,65319.0,37.5557,37.6566,37.4547,37.5324,65319.0
2019-09-10 10:30:00,48.3,48.37,48.14,48.32,49867.0,37.5091,37.5634,37.3848,37.5246,49867.0
2019-09-10 11:00:00,48.33,48.43,48.27,48.35,59039.0,37.5324,37.61,37.4858,37.5479,59039.0
2019-09-10 11:30:00,48.36,48.6,48.31,48.58,45998.0,37.5557,37.7421,37.5168,37.7265,45998.0
2019-09-10 12:00:00,48.58,48.71,48.46,48.7,57132.0,37.7265,37.8275,37.6333,37.8197,57132.0
2019-09-10 12:30:00,48.69,48.72,48.59,48.72,47019.0,37.812,37.8352,37.7343,37.8352,47019.0
2019-09-10 13:00:00,48.74,48.78,48.7,48.74,54434.0,37.8508,37.8818,37.8197,37.8508,54434.0
2019-09-10 13:30:00,48.74,48.75,48.56,48.59,63305.0,37.8508,37.8585,37.711,37.7343,63305.0
2019-09-10 14:00:00,48.59,48.6,48.47,48.56,38278.0,37.7343,37.7421,37.6411,37.711,38278.0
2019-09-10 14:30:00,48.57,48.64,48.53,48.58,44250.0,37.7188,37.7731,37.6877,37.7265,44250.0
2019-09-10 15:00:00,48.58,48.67,48.57,48.64,78108.0,37.7265,37.7964,37.7188,37.7731,78108.0
2019-09-10 15:30:00,48.64,48.7,48.56,48.69,228211.0,37.7731,37.8197,37.711,37.812,228211.0
2019-09-11 09:30:00,48.38,48.96,48.36,48.95,71085.0,37.5712,38.0216,37.5557,38.0139,71085.0
2019-09-11 10:00:00,48.94,48.99,48.66,48.97,61008.0,38.0061,38.0449,37.7887,38.0294,61008.0
2019-09-11 10:30:00,48.98,49.24,48.96,49.22,121178.0,38.0372,38.2391,38.0216,38.2235,121178.0
2019-09-11 11:00:00,49.2,49.36,49.19,49.25,77077.0,38.208,38.3323,38.2002,38.2468,77077.0
2019-09-11 11:30:00,49.25,49.43,49.2,49.38,93488.0,38.2468,38.3866,38.208,38.3478,93488.0
2019-09-11 12:00:00,49.38,49.46,49.2,49.2,31392.0,38.3478,38.4099,38.208,38.208,31392.0
2019-09-11 12:30:00,49.22,49.22,49.03,49.12,53491.0,38.2235,38.2235,38.076,38.1459,53491.0
2019-09-11 13:00:00,49.11,49.17,48.96,49.02,36670.0,38.1381,38.1847,38.0216,38.0682,36670.0
2019-09-11 13:30:00,49.02,49.25,48.99,49.09,48452.0,38.0682,38.2468,38.0449,38.1226,48452.0
2019-09-11 14:00:00,49.11,49.29,49.05,49.26,43354.0,38.1381,38.2779,38.0915,38.2546,43354.0
2019-09-11 14:30:00,49.29,49.33,49.11,49.15,73345.0,38.2779,38.309,38.1381,38.1692,73345.0
2019-09-11 15:00:00,49.15,49.28,49.14,49.23,71341.0,38.1692,38.2701,38.1614,38.2313,71341.0
2019-09-11 15:30:00,49.23,49.25,49.03,49.15,255050.0,38.2313,38.2468,38.076,38.1692,255050.0
2019-09-12 09:30:00,49.5,49.5,49.18,49.21,73835.0,38.441,38.441,38.1925,38.2158,73835.0
2019-09-12 10:00:00,49.21,49.33,48.94,49.28,66236.0,38.2158,38.309,38.0061,38.2701,66236.0
2019-09-12 10:30:00,49.28,49.46,49.12,49.44,85586.0,38.2701,38.4099,38.1459,38.3944,85586.0
2019-09-12 11:00:00,49.43,49.53,49.35,49.39,70631.0,38.3866,38.4643,38.3245,38.3556,70631.0
2019-09-12 11:30:00,49.38,49.48,49.32,49.48,38993.0,38.3478,38.4255,38.3012,38.4255,38993.0
2019-09-12 12:00:00,49.47,49.47,49.32,49.35,32954.0,38.4177,38.4177,38.3012,38.3245,32954.0
2019-09-12 12:30:00,49.36,49.46,49.29,49.46,34259.0,38.3323,38.4099,38.2779,38.4099,34259.0
2019-09-12 13:00:00,49.46,49.47,49.35,49.39,41227.0,38.4099,38.4177,38.3245,38.3556,41227.0
2019-09-12 13:30:00,49.4,49.49,49.37,49.45,35376.0,38.3633,38.4332,38.34,38.4022,35376.0
2019-09-12 14:00:00,49.45,49.45,49.34,49.41,37369.0,38.4022,38.4022,38.3167,38.3711,37369.0
2019-09-12 14:30:00,49.4,49.47,49.35,49.38,55292.0,38.3633,38.4177,38.3245,38.3478,55292.0
2019-09-12 15:00:00,49.39,49.43,49.31,49.31,39759.0,38.3556,38.3866,38.2934,38.2934,39759.0
2019-09-12 15:30:00,49.31,49.41,49.27,49.3,166412.0,38.2934,38.3711,38.2624,38.2857,166412.0
2019-09-13 09:30:00,49.16,49.8,49.16,49.57,51029.0,38.1769,38.674,38.1769,38.4953,51029.0
2019-09-13 10:00:00,49.56,49.87,49.5,49.64,52465.0,38.4876,38.7283,38.441,38.5497,52465.0
2019-09-13 10:30:00,49.66,49.7,49.52,49.64,25715.0,38.5652,38.5963,38.4565,38.5497,25715.0
2019-09-13 11:00:00,49.68,49.8,49.58,49.67,24269.0,38.5808,38.674,38.5031,38.573,24269.0
2019-09-13 11:30:00,49.68,49.72,49.48,49.59,30729.0,38.5808,38.6118,38.4255,38.5109,30729.0
2019-09-13 12:00:00,49.55,49.68,49.51,49.52,28683.0,38.4798,38.5808,38.4488,38.4565,28683.0
2019-09-13 12:30:00,49.52,49.66,49.52,49.62,31078.0,38.4565,38.5652,38.4565,38.5342,31078.0
2019-09-13 13:00:00,49.63,49.64,49.38,49.43,28188.0,38.5419,38.5497,38.3478,38.3866,28188.0
2019-09-13 13:30:00,49.43,49.51,49.39,49.47,31055.0,38.3866,38.4488,38.3556,38.4177,31055.0
2019-09-13 14:00:00,49.48,49.62,49.46,49.58,28035.0,38.4255,38.5342,38.4099,38.5031,28035.0
2019-09-13 14:30:00,49.58,49.61,49.49,49.54,32549.0,38.5031,38.5264,38.4332,38.472,32549.0
2019-09-13 15:00:00,49.55,49.69,49.5,49.68,81267.0,38.4798,38.5885,38.441,38.5808,81267.0
2019-09-13 15:30:00,49.67,49.75,49.64,49.73,255242.0,38.573,38.6351,38.5497,38.6196,255242.0
2019-09-16 09:30:00,49.75,50.22,49.75,49.98,139105.0,38.6351,39.0001,38.6351,38.8137,139105.0
2019-09-16 10:00:00,50.0,50.22,49.88,50.22,78033.0,38.8293,39.0001,38.7361,39.0001,78033.0
2019-09-16 10:30:00,50.2,50.43,50.17,50.38,69325.0,38.9846,39.1632,38.9613,39.1244,69325.0
2019-09-16 11:00:00,50.38,50.55,50.26,50.3,50370.0,39.1244,39.2564,39.0312,39.0623,50370.0
2019-09-16 11:30:00,50.3,50.42,50.23,50.26,73268.0,39.0623,39.1554,39.0079,39.0312,73268.0
2019-09-16 12:00:00,50.27,50.34,50.23,50.26,44556.0,39.039,39.0933,39.0079,39.0312,44556.0
2019-09-16 12:30:00,50.26,50.32,50.22,50.29,42091.0,39.0312,39.0778,39.0001,39.0545,42091.0
2019-09-16 13:00:00,50.26,50.38,50.25,50.34,35578.0,39.0312,39.1244,39.0234,39.0933,35578.0
2019-09-16 13:30:00,50.34,50.45,50.29,50.4,31894.0,39.0933,39.1787,39.0545,39.1399,31894.0
2019-09-16 14:00:00,50.41,50.5,50.36,50.39,41726.0,39.1477,39.2176,39.1088,39.1321,41726.0
2019-09-16 14:30:00,50.39,50.49,50.35,50.45,33985.0,39.1321,39.2098,39.1011,39.1787,33985.0
2019-09-16 15:00:00,50.45,50.5,50.32,50.32,54369.0,39.1787,39.2176,39.0778,39.0778,54369.0
2019-09-16 15:30:00,50.33,50.44,50.31,50.31,235859.0,39.0856,39.171,39.07,39.07,235859.0
2019-09-17 09:30:00,50.28,50.57,50.13,50.16,70621.0,39.0467,39.2719,38.9302,38.9535,70621.0
2019-09-17 10:00:00,50.17,50.17,49.87,49.96,56323.0,38.9613,38.9613,38.7283,38.7982,56323.0
2019-09-17 10:30:00,49.95,49.95,49.7,49.83,60712.0,38.7904,38.7904,38.5963,38.6973,60712.0
2019-09-17 11:00:00,49.83,50.08,49.82,50.08,54721.0,38.6973,38.8914,38.6895,38.8914,54721.0
2019-09-17 11:30:00,50.1,50.23,50.07,50.22,57300.0,38.9069,39.0079,38.8836,39.0001,57300.0
2019-09-17 12:00:00,50.23,50.23,49.92,50.0,29050.0,39.0079,39.0079,38.7672,38.8293,29050.0
2019-09-17 12:30:00,50.01,50.03,49.91,49.98,31281.0,38.837,38.8526,38.7594,38.8137,31281.0
2019-09-17 13:00:00,50.0,50.0,49.94,49.96,27441.0,38.8293,38.8293,38.7827,38.7982,27441.0
2019-09-17 13:30:00,49.96,50.03,49.94,49.94,31670.0,38.7982,38.8526,38.7827,38.7827,31670.0
2019-09-17 14:00:00,49.96,50.03,49.9,49.94,59219.0,38.7982,38.8526,38.7516,38.7827,59219.0
2019-09-17 14:30:00,49.94,50.07,49.94,49.98,54732.0,38.7827,38.8836,38.7827,38.8137,54732.0
2019-09-17 15:00:00,49.99,49.99,49.88,49.91,82034.0,38.8215,38.8215,38.7361,38.7594,82034.0
2019-09-17 15:30:00,49.91,50.08,49.9,50.08,212851.0,38.7594,38.8914,38.7516,38.8914,212851.0
2019-09-18 09:30:00,50.2,50.31,50.04,50.07,64071.0,38.9846,39.07,38.8603,38.8836,64071.0
2019-09-18 10:00:00,50.07,50.16,50.01,50.14,44773.0,38.8836,38.9535,38.837,38.938,44773.0
2019-09-18 10:30:00,50.14,50.2,50.04,50.13,51479.0,38.938,38.9846,38.8603,38.9302,51479.0
2019-09-18 11:00:00,50.13,50.27,50.06,50.26,49321.0,38.9302,39.039,38.8759,39.0312,49321.0
2019-09-18 11:30:00,50.25,50.3,50.23,50.28,43620.0,39.0234,39.0623,39.0079,39.0467,43620.0
2019-09-18 12:00:00,50.27,50.35,50.12,50.34,52475.0,39.039,39.1011,38.9225,39.0933,52475.0
2019-09-18 12:30:00,50.34,50.43,50.31,50.43,38683.0,39.0933,39.1632,39.07,39.1632,38683.0
2019-09-18 13:00:00,50.41,50.45,50.38,50.41,33177.0,39.1477,39.1787,39.1244,39.1477,33177.0
2019-09-18 13:30:00,50.41,50.43,50.2,50.21,50505.0,39.1477,39.1632,38.9846,38.9924,50505.0
2019-09-18 14:00:00,50.19,50.43,50.1,50.2,49399.0,38.9768,39.1632,38.9069,38.9846,49399.0
2019-09-18 14:30:00,50.2,50.32,50.02,50.25,56992.0,38.9846,39.0778,38.8448,39.0234,56992.0
2019-09-18 15:00:00,50.25,50.38,50.22,50.36,69252.0,39.0234,39.1244,39.0001,39.1088,69252.0
2019-09-18 15:30:00,50.36,50.5,50.33,50.46,303318.0,39.1088,39.2176,39.0856,39.1865,303318.0
2019-09-19 09:30:00,50.62,50.94,50.62,50.74,64488.0,39.3108,39.5593,39.3108,39.404,64488.0
2019-09-19 10:00:00,50.73,50.83,50.66,50.72,29406.0,39.3962,39.4738,39.3418,39.3884,29406.0
2019-09-19 10:30:00,50.73,50.74,50.48,50.52,38535.0,39.3962,39.404,39.202,39.2331,38535.0
2019-09-19 11:00:00,50.52,50.58,50.44,50.56,46214.0,39.2331,39.2797,39.171,39.2642,46214.0
2019-09-19 11:30:00,50.59,50.59,50.42,50.44,32215.0,39.2875,39.2875,39.1554,39.171,32215.0
2019-09-19 12:00:00,50.45,50.46,50.32,50.33,38392.0,39.1787,39.1865,39.0778,39.0856,38392.0
2019-09-19 12:30:00,50.33,50.44,50.31,50.36,33955.0,39.0856,39.171,39.07,39.1088,33955.0
2019-09-19 13:00:00,50.36,50.55,50.36,50.49,35483.0,39.1088,39.2564,39.1088,39.2098,35483.0
2019-09-19 13:30:00,50.48,50.56,50.44,50.53,29981.0,39.202,39.2642,39.171,39.2409,29981.0
2019-09-19 14:00:00,50.53,50.55,50.43,50.47,39483.0,39.2409,39.2564,39.1632,39.1943,39483.0
2019-09-19 14:30:00,50.46,50.48,50.35,50.41,38696.0,39.1865,39.202,39.1011,39.1477,38696.0
2019-09-19 15:00:00,50.42,50.47,50.41,50.45,57859.0,39.1554,39.1943,39.1477,39.1787,57859.0
2019-09-19 15:30:00,50.45,50.49,50.35,50.47,235031.0,39.1787,39.2098,39.1011,39.1943,235031.0
2019-09-20 09:30:00,50.62,50.62,50.14,50.21,219545.0,39.3108,39.3108,38.938,38.9924,219545.0
2019-09-20 10:00:00,50.21,50.32,50.07,50.16,40249.0,38.9924,39.0778,38.8836,38.9535,40249.0
2019-09-20 10:30:00,50.17,50.24,50.14,50.18,56231.0,38.9613,39.0157,38.938,38.9691,56231.0
2019-09-20 11:00:00,50.2,50.2,50.05,50.17,52151.0,38.9846,38.9846,38.8681,38.9613,52151.0
2019-09-20 11:30:00,50.18,50.36,50.17,50.35,32945.0,38.9691,39.1088,38.9613,39.1011,32945.0
2019-09-20 12:00:00,50.37,50.43,50.3,50.37,33975.0,39.1166,39.1632,39.0623,39.1166,33975.0
2019-09-20 12:30:00,50.36,50.37,50.26,50.3,32378.0,39.1088,39.1166,39.0312,39.0623,32378.0
2019-09-20 13:00:00,50.31,50.32,49.95,50.08,60926.0,39.07,39.0778,38.7904,38.8914,60926.0
2019-09-20 13:30:00,50.08,50.16,49.91,49.98,65530.0,38.8914,38.9535,38.7594,38.8137,65530.0
2019-09-20 14:00:00,49.99,50.04,49.76,49.8,68705.0,38.8215,38.8603,38.6429,38.674,68705.0
2019-09-20 14:30:00,49.79,49.83,49.72,49.73,74223.0,38.6662,38.6973,38.6118,38.6196,74223.0
2019-09-20 15:00:00,49.74,49.84,49.62,49.63,91418.0,38.6274,38.705,38.5342,38.5419,91418.0
2019-09-20 15:30:00,49.64,49.93,49.63,49.75,247744.0,38.5497,38.7749,38.5419,38.6351,247744.0
2019-09-23 09:30:00,49.88,50.19,49.84,50.01,67363.0,38.7361,38.9768,38.705,38.837,67363.0
2019-09-23 10:00:00,50.0,50.27,49.94,50.18,75764.0,38.8293,39.039,38.7827,38.9691,75764.0
2019-09-23 10:30:00,50.18,50.33,50.14,50.14,43001.0,38.9691,39.0856,38.938,38.938,43001.0
2019-09-23 11:00:00,50.15,50.29,50.13,50.26,25812.0,38.9458,39.0545,38.9302,39.0312,25812.0
2019-09-23 11:30:00,50.26,50.35,50.22,50.32,28251.0,39.0312,39.1011,39.0001,39.0778,28251.0
2019-09-23 12:00:00,50.32,50.37,50.29,50.33,28105.0,39.0778,39.1166,39.0545,39.0856,28105.0
2019-09-23 12:30:00,50.34,50.36,50.2,50.31,42159.0,39.0933,39.1088,38.9846,39.07,42159.0
2019-09-23 13:00:00,50.31,50.36,50.26,50.27,27356.0,39.07,39.1088,39.0312,39.039,27356.0
2019-09-23 13:30:00,50.26,50.3,50.16,50.3,34427.0,39.0312,39.0623,38.9535,39.0623,34427.0
2019-09-23 14:00:00,50.31,50.37,50.28,50.34,24327.0,39.07,39.1166,39.0467,39.0933,24327.0
2019-09-23 14:30:00,50.33,50.36,50.13,50.17,42787.0,39.0856,39.1088,38.9302,38.9613,42787.0
2019-09-23 15:00:00,50.17,50.3,50.15,50.24,51193.0,38.9613,39.0623,38.9458,39.0157,51193.0
2019-09-23 15:30:00,50.25,50.34,50.2,50.28,165575.0,39.0234,39.0933,38.9846,39.0467,165575.0
2019-09-24 09:30:00,50.21,50.46,50.19,50.39,45351.0,38.9924,39.1865,38.9768,39.1321,45351.0
2019-09-24 10:00:00,50.46,50.68,50.4,50.59,41729.0,39.1865,39.3574,39.1399,39.2875,41729.0
2019-09-24 10:30:00,50.58,50.7,50.52,50.57,47172.0,39.2797,39.3729,39.2331,39.2719,47172.0
2019-09-24 11:00:00,50.56,50.63,50.5,50.57,34519.0,39.2642,39.3185,39.2176,39.2719,34519.0
2019-09-24 11:30:00,50.55,50.62,50.4,50.5,42551.0,39.2564,39.3108,39.1399,39.2176,42551.0
2019-09-24 12:00:00,50.52,50.69,50.39,50.41,31508.0,39.2331,39.3651,39.1321,39.1477,31508.0
2019-09-24 12:30:00,50.43,50.46,50.35,50.42,22614.0,39.1632,39.1865,39.1011,39.1554,22614.0
2019-09-24 13:00:00,50.39,50.42,50.32,50.38,28748.0,39.1321,39.1554,39.0778,39.1244,28748.0
2019-09-24 13:30:00,50.39,50.56,50.35,50.54,34548.0,39.1321,39.2642,39.1011,39.2486,34548.0
2019-09-24 14:00:00,50.52,50.71,50.43,50.64,35400.0,39.2331,39.3807,39.1632,39.3263,35400.0
2019-09-24 14:30:00,50.65,50.68,50.54,50.59,32551.0,39.3341,39.3574,39.2486,39.2875,32551.0
2019-09-24 15:00:00,50.59,50.68,50.49,50.49,35371.0,39.2875,39.3574,39.2098,39.2098,35371.0
2019-09-24 15:30:00,50.49,50.66,50.46,50.63,186911.0,39.2098,39.3418,39.1865,39.3185,186911.0
2019-09-25 09:30:00,50.36,50.81,50.36,50.7,41287.0,39.1088,39.4583,39.1088,39.3729,41287.0
2019-09-25 10:00:00,50.66,50.76,50.48,50.62,25229.0,39.3418,39.4195,39.202,39.3108,25229.0
2019-09-25 10:30:00,50.6,50.68,50.51,50.54,26791.0,39.2952,39.3574,39.2253,39.2486,26791.0
2019-09-25 11:00:00,50.55,50.69,50.55,50.63,23305.0,39.2564,39.3651,39.2564,39.3185,23305.0
2019-09-25 11:30:00,50.62,50.75,50.58,50.72,29540.0,39.3108,39.4117,39.2797,39.3884,29540.0
2019-09-25 12:00:00,50.75,50.77,50.65,50.74,33493.0,39.4117,39.4272,39.3341,39.404,33493.0
2019-09-25 12:30:00,50.76,50.86,50.74,50.84,38764.0,39.4195,39.4971,39.404,39.4816,38764.0
2019-09-25 13:00:00,50.84,50.84,50.78,50.79,26795.0,39.4816,39.4816,39.435,39.4428,26795.0
2019-09-25 13:30:00,50.8,50.83,50.75,50.79,33115.0,39.4505,39.4738,39.4117,39.4428,33115.0
2019-09-25 14:00:00,50.77,50.88,50.77,50.87,34920.0,39.4272,39.5127,39.4272,39.5049,34920.0
2019-09-25 14:30:00,50.88,50.93,50.86,50.93,44241.0,39.5127,39.5515,39.4971,39.5515,44241.0
2019-09-25 15:00:00,50.93,50.96,50.84,50.95,52137.0,39.5515,39.5748,39.4816,39.567,52137.0
2019-09-25 15:30:00,50.95,50.97,50.86,50.9,193692.0,39.567,39.5826,39.4971,39.5282,193692.0
2019-09-26 09:30:00,51.0,51.14,50.73,50.88,44586.0,39.6059,39.7146,39.3962,39.5127,44586.0
2019-09-26 10:00:00,50.91,50.98,50.76,50.78,19035.0,39.536,39.5903,39.4195,39.435,19035.0
2019-09-26 10:30:00,50.82,50.86,50.74,50.83,25184.0,39.4661,39.4971,39.404,39.4738,25184.0
2019-09-26 11:00:00,50.8,50.88,50.71,50.83,41329.0,39.4505,39.5127,39.3807,39.4738,41329.0
2019-09-26 11:30:00,50.84,50.94,50.78,50.81,23294.0,39.4816,39.5593,39.435,39.4583,23294.0
2019-09-26 12:00:00,50.79,50.89,50.75,50.84,30827.0,39.4428,39.5204,39.4117,39.4816,30827.0
2019-09-26 12:30:00,50.84,50.88,50.78,50.87,23203.0,39.4816,39.5127,39.435,39.5049,23203.0
2019-09-26 13:00:00,50.86,50.95,50.79,50.82,72474.0,39.4971,39.567,39.4428,39.4661,72474.0
2019-09-26 13:30:00,50.81,50.92,50.75,50.85,27977.0,39.4583,39.5437,39.4117,39.4894,27977.0
2019-09-26 14:00:00,50.85,50.98,50.78,50.95,37615.0,39.4894,39.5903,39.435,39.567,37615.0
2019-09-26 14:30:00,50.95,50.97,50.88,50.9,16984.0,39.567,39.5826,39.5127,39.5282,16984.0
2019-09-26 15:00:00,50.9,50.95,50.8,50.83,32464.0,39.5282,39.567,39.4505,39.4738,32464.0
2019-09-26 15:30:00,50.84,50.85,50.63,50.72,160344.0,39.4816,39.4894,39.3185,39.3884,160344.0
2019-09-27 09:30:00,50.66,50.81,50.19,50.56,50220.0,39.3418,39.4583,38.9768,39.2642,50220.0
2019-09-27 10:00:00,50.47,50.5,50.26,50.31,24256.0,39.1943,39.2176,39.0312,39.07,24256.0
2019-09-27 10:30:00,50.32,50.55,50.32,50.53,23614.0,39.0778,39.2564,39.0778,39.2409,23614.0
2019-09-27 11:00:00,50.52,50.62,50.45,50.54,25879.0,39.2331,39.3108,39.1787,39.2486,25879.0
2019-09-27 11:30:00,50.54,50.59,50.21,50.3,60841.0,39.2486,39.2875,38.9924,39.0623,60841.0
2019-09-27 12:00:00,50.28,50.34,50.21,50.32,31725.0,39.0467,39.0933,38.9924,39.0778,31725.0
2019-09-27 12:30:00,50.32,50.33,50.23,50.26,25642.0,39.0778,39.0856,39.0079,39.0312,25642.0
2019-09-27 13:00:00,50.24,50.32,50.2,50.29,22032.0,39.0157,39.0778,38.9846,39.0545,22032.0
2019-09-27 13:30:00,50.29,50.32,50.18,50.2,37829.0,39.0545,39.0778,38.9691,38.9846,37829.0
2019-09-27 14:00:00,50.21,50.23,50.08,50.12,26951.0,38.9924,39.0079,38.8914,38.9225,26951.0
2019-09-27 14:30:00,50.13,50.14,49.97,50.06,50958.0,38.9302,38.938,38.806,38.8759,50958.0
2019-09-27 15:00:00,50.08,50.15,50.04,50.09,41084.0,38.8914,38.9458,38.8603,38.8992,41084.0
2019-09-27 15:30:00,50.09,50.46,50.08,50.43,233948.0,38.8992,39.1865,38.8914,39.1632,233948.0
2019-09-30 09:30:00,50.32,50.65,50.3,50.65,42693.0,39.0778,39.3341,39.0623,39.3341,42693.0
2019-09-30 10:00:00,50.65,50.69,50.24,50.3,33042.0,39.3341,39.3651,39.0157,39.0623,33042.0
2019-09-30 10:30:00,50.3,50.41,50.21,50.26,30175.0,39.0623,39.1477,38.9924,39.0312,30175.0
2019-09-30 11:00:00,50.25,50.25,50.03,50.07,59736.0,39.0234,39.0234,38.8526,38.8836,59736.0
2019-09-30 11:30:00,50.08,50.13,49.98,50.01,44206.0,38.8914,38.9302,38.8137,38.837,44206.0
2019-09-30 12:00:00,50.02,50.39,50.02,50.39,39483.0,38.8448,39.1321,38.8448,39.1321,39483.0
2019-09-30 12:30:00,50.38,50.46,50.32,50.44,35617.0,39.1244,39.1865,39.0778,39.171,35617.0
2019-09-30 13:00:00,50.45,50.45,50.28,50.34,30435.0,39.1787,39.1787,39.0467,39.0933,30435.0
2019-09-30 13:30:00,50.34,50.41,50.25,50.26,31693.0,39.0933,39.1477,39.0234,39.0312,31693.0
2019-09-30 14:00:00,50.27,50.29,50.17,50.27,37319.0,39.039,39.0545,38.9613,39.039,37319.0
2019-09-30 14:30:00,50.26,50.41,50.24,50.35,43882.0,39.0312,39.1477,39.0157,39.1011,43882.0
2019-09-30 15:00:00,50.36,50.42,50.3,50.4,47401.0,39.1088,39.1554,39.0623,39.1399,47401.0
2019-09-30 15:30:00,50.4,50.43,50.21,50.27,224460.0,39.1399,39.1632,38.9924,39.039,224460.0
2019-10-01 09:30:00,50.2,50.41,49.94,50.03,54292.0,38.9846,39.1477,38.7827,38.8526,54292.0
2019-10-01 10:00:00,50.02,50.12,49.63,49.7,40194.0,38.8448,38.9225,38.5419,38.5963,40194.0
2019-10-01 10:30:00,49.75,49.9,49.59,49.62,45178.0,38.6351,38.7516,38.5109,38.5342,45178.0
2019-10-01 11:00:00,49.61,49.85,49.57,49.83,41549.0,38.5264,38.7128,38.4953,38.6973,41549.0
2019-10-01 11:30:00,49.85,49.86,49.64,49.69,34187.0,38.7128,38.7206,38.5497,38.5885,34187.0
2019-10-01 12:00:00,49.72,49.72,49.41,49.49,60929.0,38.6118,38.6118,38.3711,38.4332,60929.0
2019-10-01 12:30:00,49.5,49.58,49.46,49.53,23924.0,38.441,38.5031,38.4099,38.4643,23924.0
2019-10-01 13:00:00,49.53,49.56,49.37,49.42,22269.0,38.4643,38.4876,38.34,38.3789,22269.0
2019-10-01 13:30:00,49.41,49.42,49.22,49.34,32864.0,38.3711,38.3789,38.2235,38.3167,32864.0
2019-10-01 14:00:00,49.37,49.4,49.27,49.39,42527.0,38.34,38.3633,38.2624,38.3556,42527.0
2019-10-01 14:30:00,49.4,49.48,49.39,49.47,32222.0,38.3633,38.4255,38.3556,38.4177,32222.0
2019-10-01 15:00:00,49.48,49.57,49.44,49.51,81130.0,38.4255,38.4953,38.3944,38.4488,81130.0
2019-10-01 15:30:00,49.52,49.52,49.28,49.29,137771.0,38.4565,38.4565,38.2701,38.2779,137771.0
2019-10-02 09:30:00,49.32,49.65,48.85,48.89,47267.0,38.3012,38.5575,37.9362,37.9673,47267.0
2019-10-02 10:00:00,48.88,48.92,48.66,48.71,76929.0,37.9595,37.9906,37.7887,37.8275,76929.0
2019-10-02 10:30:00,48.69,48.7,48.41,48.51,64900.0,37.812,37.8197,37.5945,37.6722,64900.0
2019-10-02 11:00:00,48.5,48.7,48.49,48.57,38585.0,37.6644,37.8197,37.6566,37.7188,38585.0
2019-10-02 11:30:00,48.56,48.66,48.4,48.65,49245.0,37.711,37.7887,37.5867,37.7809,49245.0
2019-10-02 12:00:00,48.65,48.66,48.43,48.46,31383.0,37.7809,37.7887,37.61,37.6333,31383.0
2019-10-02 12:30:00,48.47,48.48,48.16,48.3,46305.0,37.6411,37.6489,37.4004,37.5091,46305.0
2019-10-02 13:00:00,48.32,48.54,48.3,48.49,41889.0,37.5246,37.6955,37.5091,37.6566,41889.0
2019-10-02 13:30:00,48.5,48.52,48.43,48.48,42454.0,37.6644,37.6799,37.61,37.6489,42454.0
2019-10-02 14:00:00,48.45,48.6,48.43,48.58,41263.0,37.6256,37.7421,37.61,37.7265,41263.0
2019-10-02 14:30:00,48.6,48.62,48.43,48.48,45112.0,37.7421,37.7576,37.61,37.6489,45112.0
2019-10-02 15:00:00,48.47,48.57,48.38,48.38,83402.0,37.6411,37.7188,37.5712,37.5712,83402.0
2019-10-02 15:30:00,48.37,48.42,48.16,48.28,272939.0,37.5634,37.6023,37.4004,37.4936,272939.0
2019-10-03 09:30:00,48.3,48.47,48.18,48.21,43458.0,37.5091,37.6411,37.4159,37.4392,43458.0
2019-10-03 10:00:00,48.19,48.22,47.82,48.22,35972.0,37.4237,37.447,37.1363,37.447,35972.0
2019-10-03 10:30:00,48.23,48.38,48.13,48.19,47127.0,37.4547,37.5712,37.3771,37.4237,47127.0
2019-10-03 11:00:00,48.19,48.47,48.15,48.4,44898.0,37.4237,37.6411,37.3926,37.5867,44898.0
2019-10-03 11:30:00,48.39,48.41,48.3,48.34,33398.0,37.579,37.5945,37.5091,37.5401,33398.0
2019-10-03 12:00:00,48.38,48.42,48.21,48.38,31191.0,37.5712,37.6023,37.4392,37.5712,31191.0
2019-10-03 12:30:00,48.34,48.53,48.31,48.47,23422.0,37.5401,37.6877,37.5168,37.6411,23422.0
2019-10-03 13:00:00,48.48,48.6,48.48,48.54,19517.0,37.6489,37.7421,37.6489,37.6955,19517.0
2019-10-03 13:30:00,48.54,48.65,48.52,48.63,33398.0,37.6955,37.7809,37.6799,37.7654,33398.0
2019-10-03 14:00:00,48.65,48.67,48.57,48.66,36450.0,37.7809,37.7964,37.7188,37.7887,36450.0
2019-10-03 14:30:00,48.66,48.67,48.57,48.64,40973.0,37.7887,37.7964,37.7188,37.7731,40973.0
2019-10-03 15:00:00,48.65,48.67,48.55,48.67,127267.0,37.7809,37.7964,37.7032,37.7964,127267.0
2019-10-03 15:30:00,48.67,48.94,48.62,48.91,175770.0,37.7964,38.0061,37.7576,37.9828,175770.0
2019-10-04 09:30:00,48.93,49.16,48.68,48.7,74393.0,37.9983,38.1769,37.8042,37.8197,74393.0
2019-10-04 10:00:00,48.71,48.81,48.59,48.64,84874.0,37.8275,37.9051,37.7343,37.7731,84874.0
2019-10-04 10:30:00,48.64,48.71,48.44,48.58,32900.0,37.7731,37.8275,37.6178,37.7265,32900.0
2019-10-04 11:00:00,48.54,48.73,48.52,48.73,24860.0,37.6955,37.843,37.6799,37.843,24860.0
2019-10-04 11:30:00,48.74,48.85,48.7,48.71,39525.0,37.8508,37.9362,37.8197,37.8275,39525.0
2019-10-04 12:00:00,48.72,48.83,48.72,48.79,26985.0,37.8352,37.9207,37.8352,37.8896,26985.0
2019-10-04 12:30:00,48.8,48.86,48.73,48.83,23645.0,37.8974,37.944,37.843,37.9207,23645.0
2019-10-04 13:00:00,48.84,48.88,48.77,48.81,28650.0,37.9284,37.9595,37.8741,37.9051,28650.0
2019-10-04 13:30:00,48.8,48.92,48.79,48.8,29583.0,37.8974,37.9906,37.8896,37.8974,29583.0
2019-10-04 14:00:00,48.8,48.9,48.8,48.84,23395.0,37.8974,37.975,37.8974,37.9284,23395.0
2019-10-04 14:30:00,48.84,48.96,48.84,48.92,30455.0,37.9284,38.0216,37.9284,37.9906,30455.0
2019-10-04 15:00:00,48.93,49.04,48.91,48.97,39449.0,37.9983,38.0838,37.9828,38.0294,39449.0
2019-10-04 15:30:00,48.97,49.19,48.95,49.15,148928.0,38.0294,38.2002,38.0139,38.1692,148928.0
2019-10-07 09:30:00,48.94,48.94,48.58,48.65,35101.0,38.0061,38.0061,37.7265,37.7809,35101.0
2019-10-07 10:00:00,48.66,48.82,48.63,48.75,13617.0,37.7887,37.9129,37.7654,37.8585,13617.0
2019-10-07 10:30:00,48.76,48.83,48.7,48.78,23452.0,37.8663,37.9207,37.8197,37.8818,23452.0
2019-10-07 11:00:00,48.77,48.83,48.73,48.81,18601.0,37.8741,37.9207,37.843,37.9051,18601.0
2019-10-07 11:30:00,48.81,48.93,48.79,48.93,25214.0,37.9051,37.9983,37.8896,37.9983,25214.0
2019-10-07 12:00:00,48.91,48.96,48.84,48.89,21479.0,37.9828,38.0216,37.9284,37.9673,21479.0
2019-10-07 12:30:00,48.89,48.94,48.86,48.92,16159.0,37.9673,38.0061,37.944,37.9906,16159.0
2019-10-07 13:00:00,48.92,48.97,48.85,48.92,16605.0,37.9906,38.0294,37.9362,37.9906,16605.0
2019-10-07 13:30:00,48.91,49.06,48.91,49.0,26123.0,37.9828,38.0993,37.9828,38.0527,26123.0
2019-10-07 14:00:00,49.0,49.01,48.88,48.93,34198.0,38.0527,38.0605,37.9595,37.9983,34198.0
2019-10-07 14:30:00,48.92,48.92,48.79,48.86,31866.0,37.9906,37.9906,37.8896,37.944,31866.0
2019-10-07 15:00:00,48.85,48.93,48.82,48.92,33471.0,37.9362,37.9983,37.9129,37.9906,33471.0
2019-10-07 15:30:00,48.91,48.93,48.76,48.86,105561.0,37.9828,37.9983,37.8663,37.944,105561.0
2019-10-08 09:30:00,48.73,48.73,48.33,48.37,97010.0,37.843,37.843,37.5324,37.5634,97010.0
2019-10-08 10:00:00,48.36,48.41,48.06,48.1,30695.0,37.5557,37.5945,37.3227,37.3538,30695.0
2019-10-08 10:30:00,48.08,48.24,48.01,48.22,55555.0,37.3382,37.4625,37.2839,37.447,55555.0
2019-10-08 11:00:00,48.19,48.23,48.04,48.06,150033.0,37.4237,37.4547,37.3072,37.3227,150033.0
2019-10-08 11:30:00,48.05,48.11,47.88,48.02,43160.0,37.3149,37.3615,37.1829,37.2916,43160.0
2019-10-08 12:00:00,48.02,48.11,48.0,48.05,48158.0,37.2916,37.3615,37.2761,37.3149,48158.0
2019-10-08 12:30:00,48.06,48.15,48.01,48.03,105190.0,37.3227,37.3926,37.2839,37.2994,105190.0
2019-10-08 13:00:00,48.04,48.12,48.0,48.08,95374.0,37.3072,37.3693,37.2761,37.3382,95374.0
2019-10-08 13:30:00,48.09,48.23,48.09,48.18,39014.0,37.346,37.4547,37.346,37.4159,39014.0
2019-10-08 14:00:00,48.2,48.21,48.11,48.19,53334.0,37.4314,37.4392,37.3615,37.4237,53334.0
2019-10-08 14:30:00,48.2,48.41,48.15,48.24,47111.0,37.4314,37.5945,37.3926,37.4625,47111.0
2019-10-08 15:00:00,48.26,48.28,48.1,48.23,53718.0,37.478,37.4936,37.3538,37.4547,53718.0
2019-10-08 15:30:00,48.24,48.29,47.96,48.0,247343.0,37.4625,37.5013,37.245,37.2761,247343.0
2019-10-09 09:30:00,48.17,48.17,47.94,48.02,77910.0,37.4081,37.4081,37.2295,37.2916,77910.0
2019-10-09 10:00:00,48.01,48.09,47.9,48.09,52974.0,37.2839,37.346,37.1984,37.346,52974.0
2019-10-09 10:30:00,48.07,48.11,47.94,48.0,149576.0,37.3305,37.3615,37.2295,37.2761,149576.0
2019-10-09 11:00:00,48.0,48.0,47.84,47.95,71481.0,37.2761,37.2761,37.1519,37.2373,71481.0
2019-10-09 11:30:00,47.95,48.01,47.93,47.94,49530.0,37.2373,37.2839,37.2217,37.2295,49530.0
2019-10-09 12:00:00,47.96,48.11,47.96,48.08,56519.0,37.245,37.3615,37.245,37.3382,56519.0
2019-10-09 12:30:00,48.11,48.13,48.03,48.04,15367.0,37.3615,37.3771,37.2994,37.3072,15367.0
2019-10-09 13:00:00,48.04,48.11,48.04,48.09,20332.0,37.3072,37.3615,37.3072,37.346,20332.0
2019-10-09 13:30:00,48.09,48.12,48.03,48.09,30108.0,37.346,37.3693,37.2994,37.346,30108.0
2019-10-09 14:00:00,48.1,48.17,48.08,48.15,25171.0,37.3538,37.4081,37.3382,37.3926,25171.0
2019-10-09 14:30:00,48.15,48.24,48.11,48.24,31021.0,37.3926,37.4625,37.3615,37.4625,31021.0
2019-10-09 15:00:00,48.23,48.3,48.21,48.27,35092.0,37.4547,37.5091,37.4392,37.4858,35092.0
2019-10-09 15:30:00,48.27,48.28,48.13,48.26,144805.0,37.4858,37.4936,37.3771,37.478,144805.0
2019-10-10 09:30:00,48.27,48.28,47.91,48.19,34293.0,37.4858,37.4936,37.2062,37.4237,34293.0
2019-10-10 10:00:00,48.21,48.36,48.19,48.34,14413.0,37.4392,37.5557,37.4237,37.5401,14413.0
2019-10-10 10:30:00,48.35,48.37,48.25,48.35,15288.0,37.5479,37.5634,37.4703,37.5479,15288.0
2019-10-10 11:00:00,48.36,48.36,48.23,48.3,37990.0,37.5557,37.5557,37.4547,37.5091,37990.0
2019-10-10 11:30:00,48.33,48.38,48.28,48.32,13634.0,37.5324,37.5712,37.4936,37.5246,13634.0
2019-10-10 12:00:00,48.32,48.36,48.28,48.33,21561.0,37.5246,37.5557,37.4936,37.5324,21561.0
2019-10-10 12:30:00,48.33,48.38,48.31,48.35,21873.0,37.5324,37.5712,37.5168,37.5479,21873.0
2019-10-10 13:00:00,48.33,48.49,48.33,48.46,37343.0,37.5324,37.6566,37.5324,37.6333,37343.0
2019-10-10 13:30:00,48.46,48.5,48.43,48.48,24827.0,37.6333,37.6644,37.61,37.6489,24827.0
2019-10-10 14:00:00,48.48,48.53,48.35,48.36,28622.0,37.6489,37.6877,37.5479,37.5557,28622.0
2019-10-10 14:30:00,48.36,48.45,48.32,48.37,30650.0,37.5557,37.6256,37.5246,37.5634,30650.0
2019-10-10 15:00:00,48.37,48.48,48.35,48.48,42227.0,37.5634,37.6489,37.5479,37.6489,42227.0
2019-10-10 15:30:00,48.48,48.51,48.37,48.42,247638.0,37.6489,37.6722,37.5634,37.6023,247638.0
2019-10-11 09:30:00,48.45,48.91,48.22,48.86,66871.0,37.6256,37.9828,37.447,37.944,66871.0
2019-10-11 10:00:00,48.88,49.17,48.75,49.03,74145.0,37.9595,38.1847,37.8585,38.076,74145.0
2019-10-11 10:30:00,49.0,49.15,48.95,49.13,70037.0,38.0527,38.1692,38.0139,38.1536,70037.0
2019-10-11 11:00:00,49.13,49.33,49.12,49.23,63288.0,38.1536,38.309,38.1459,38.2313,63288.0
2019-10-11 11:30:00,49.25,49.29,49.03,49.12,46480.0,38.2468,38.2779,38.076,38.1459,46480.0
2019-10-11 12:00:00,49.14,49.23,49.1,49.2,33165.0,38.1614,38.2313,38.1304,38.208,33165.0
2019-10-11 12:30:00,49.18,49.28,48.97,49.28,56204.0,38.1925,38.2701,38.0294,38.2701,56204.0
2019-10-11 13:00:00,49.28,49.38,49.27,49.35,31087.0,38.2701,38.3478,38.2624,38.3245,31087.0
2019-10-11 13:30:00,49.35,49.54,49.32,49.35,66781.0,38.3245,38.472,38.3012,38.3245,66781.0
2019-10-11 14:00:00,49.34,49.36,49.22,49.26,64709.0,38.3167,38.3323,38.2235,38.2546,64709.0
2019-10-11 14:30:00,49.27,49.37,49.23,49.32,40155.0,38.2624,38.34,38.2313,38.3012,40155.0
2019-10-11 15:00:00,49.29,49.33,49.21,49.22,58565.0,38.2779,38.309,38.2158,38.2235,58565.0
2019-10-11 15:30:00,49.21,49.27,49.01,49.03,136719.0,38.2158,38.2624,38.0605,38.076,136719.0
2019-10-14 09:30:00,49.12,49.12,48.72,48.92,35492.0,38.1459,38.1459,37.8352,37.9906,35492.0
2019-10-14 10:00:00,48.92,48.98,48.62,48.65,55302.0,37.9906,38.0372,37.7576,37.7809,55302.0
2019-10-14 10:30:00,48.66,48.67,48.51,48.59,65213.0,37.7887,37.7964,37.6722,37.7343,65213.0
2019-10-14 11:00:00,48.6,48.66,48.34,48.34,117807.0,37.7421,37.7887,37.5401,37.5401,117807.0
2019-10-14 11:30:00,48.36,48.42,48.33,48.38,109734.0,37.5557,37.6023,37.5324,37.5712,109734.0
2019-10-14 12:00:00,48.37,48.38,48.26,48.37,58443.0,37.5634,37.5712,37.478,37.5634,58443.0
2019-10-14 12:30:00,48.37,48.43,48.36,48.37,21919.0,37.5634,37.61,37.5557,37.5634,21919.0
2019-10-14 13:00:00,48.37,48.47,48.32,48.47,25692.0,37.5634,37.6411,37.5246,37.6411,25692.0
2019-10-14 13:30:00,48.46,48.6,48.43,48.55,33270.0,37.6333,37.7421,37.61,37.7032,33270.0
2019-10-14 14:00:00,48.57,48.57,48.47,48.56,20555.0,37.7188,37.7188,37.6411,37.711,20555.0
2019-10-14 14:30:00,48.55,48.59,48.52,48.55,44045.0,37.7032,37.7343,37.6799,37.7032,44045.0
2019-10-14 15:00:00,48.55,48.59,48.52,48.55,25034.0,37.7032,37.7343,37.6799,37.7032,25034.0
2019-10-14 15:30:00,48.53,48.55,48.35,48.46,212184.0,37.6877,37.7032,37.5479,37.6333,212184.0
2019-10-15 09:30:00,48.37,48.6,48.27,48.51,65711.0,37.5634,37.7421,37.4858,37.6722,65711.0
2019-10-15 10:00:00,48.51,48.61,48.25,48.25,134426.0,37.6722,37.7498,37.4703,37.4703,134426.0
2019-10-15 10:30:00,48.21,48.3,48.14,48.23,71763.0,37.4392,37.5091,37.3848,37.4547,71763.0
2019-10-15 11:00:00,48.22,48.25,47.97,48.04,41409.0,37.447,37.4703,37.2528,37.3072,41409.0
2019-10-15 11:30:00,48.03,48.2,47.95,48.15,54284.0,37.2994,37.4314,37.2373,37.3926,54284.0
2019-10-15 12:00:00,48.16,48.23,48.15,48.2,16578.0,37.4004,37.4547,37.3926,37.4314,16578.0
2019-10-15 12:30:00,48.2,48.41,48.16,48.37,49262.0,37.4314,37.5945,37.4004,37.5634,49262.0
2019-10-15 13:00:00,48.38,48.38,48.29,48.32,43412.0,37.5712,37.5712,37.5013,37.5246,43412.0
2019-10-15 13:30:00,48.32,48.4,48.3,48.37,37809.0,37.5246,37.5867,37.5091,37.5634,37809.0
2019-10-15 14:00:00,48.36,48.38,48.3,48.31,50274.0,37.5557,37.5712,37.5091,37.5168,50274.0
2019-10-15 14:30:00,48.32,48.32,48.29,48.3,63463.0,37.5246,37.5246,37.5013,37.5091,63463.0
2019-10-15 15:00:00,48.3,48.39,48.3,48.37,35269.0,37.5091,37.579,37.5091,37.5634,35269.0
2019-10-15 15:30:00,48.37,48.38,48.2,48.22,210709.0,37.5634,37.5712,37.4314,37.447,210709.0
2019-10-16 09:30:00,48.05,48.13,47.84,48.08,60316.0,37.3149,37.3771,37.1519,37.3382,60316.0
2019-10-16 10:00:00,48.08,48.1,47.99,48.01,59503.0,37.3382,37.3538,37.2683,37.2839,59503.0
2019-10-16 10:30:00,48.0,48.07,47.99,48.01,42217.0,37.2761,37.3305,37.2683,37.2839,42217.0
2019-10-16 11:00:00,48.0,48.01,47.83,47.86,57187.0,37.2761,37.2839,37.1441,37.1674,57187.0
2019-10-16 11:30:00,47.86,47.86,47.7,47.81,79082.0,37.1674,37.1674,37.0431,37.1286,79082.0
2019-10-16 12:00:00,47.82,47.92,47.8,47.82,33351.0,37.1363,37.214,37.1208,37.1363,33351.0
2019-10-16 12:30:00,47.83,47.92,47.8,47.89,61395.0,37.1441,37.214,37.1208,37.1907,61395.0
2019-10-16 13:00:00,47.88,47.9,47.79,47.79,36797.0,37.1829,37.1984,37.113,37.113,36797.0
2019-10-16 13:30:00,47.8,47.89,47.75,47.75,57456.0,37.1208,37.1907,37.082,37.082,57456.0
2019-10-16 14:00:00,47.75,47.79,47.71,47.71,16351.0,37.082,37.113,37.0509,37.0509,16351.0
2019-10-16 14:30:00,47.72,47.79,47.67,47.71,37631.0,37.0587,37.113,37.0198,37.0509,37631.0
2019-10-16 15:00:00,47.71,47.87,47.67,47.77,50144.0,37.0509,37.1752,37.0198,37.0975,50144.0
2019-10-16 15:30:00,47.78,47.93,47.72,47.88,258612.0,37.1053,37.2217,37.0587,37.1829,258612.0
2019-10-17 09:30:00,48.0,48.09,47.82,47.97,42792.0,37.2761,37.346,37.1363,37.2528,42792.0
2019-10-17 10:00:00,48.0,48.06,47.84,47.93,18800.0,37.2761,37.3227,37.1519,37.2217,18800.0
2019-10-17 10:30:00,47.94,48.0,47.86,47.86,29987.0,37.2295,37.2761,37.1674,37.1674,29987.0
2019-10-17 11:00:00,47.84,47.98,47.74,47.95,44472.0,37.1519,37.2606,37.0742,37.2373,44472.0
2019-10-17 11:30:00,47.95,48.06,47.89,48.06,43455.0,37.2373,37.3227,37.1907,37.3227,43455.0
2019-10-17 12:00:00,48.05,48.14,47.99,48.14,17262.0,37.3149,37.3848,37.2683,37.3848,17262.0
2019-10-17 12:30:00,48.14,48.21,48.13,48.18,15913.0,37.3848,37.4392,37.3771,37.4159,15913.0
2019-10-17 13:00:00,48.18,48.2,48.11,48.13,17219.0,37.4159,37.4314,37.3615,37.3771,17219.0
2019-10-17 13:30:00,48.13,48.19,48.11,48.17,16808.0,37.3771,37.4237,37.3615,37.4081,16808.0
2019-10-17 14:00:00,48.18,48.18,48.08,48.17,21820.0,37.4159,37.4159,37.3382,37.4081,21820.0
2019-10-17 14:30:00,48.16,48.27,48.16,48.26,30262.0,37.4004,37.4858,37.4004,37.478,30262.0
2019-10-17 15:00:00,48.26,48.35,48.24,48.27,31619.0,37.478,37.5479,37.4625,37.4858,31619.0
2019-10-17 15:30:00,48.27,48.32,48.14,48.15,124816.0,37.4858,37.5246,37.3848,37.3926,124816.0
2019-10-18 09:30:00,48.08,48.14,47.8,47.97,22974.0,37.3382,37.3848,37.1208,37.2528,22974.0
2019-10-18 10:00:00,47.99,48.08,47.94,48.03,14070.0,37.2683,37.3382,37.2295,37.2994,14070.0
2019-10-18 10:30:00,47.99,48.02,47.94,48.01,18692.0,37.2683,37.2916,37.2295,37.2839,18692.0
2019-10-18 11:00:00,48.05,48.32,48.05,48.2,31030.0,37.3149,37.5246,37.3149,37.4314,31030.0
2019-10-18 11:30:00,48.2,48.23,48.14,48.18,9528.0,37.4314,37.4547,37.3848,37.4159,9528.0
2019-10-18 12:00:00,48.17,48.2,48.09,48.15,17890.0,37.4081,37.4314,37.346,37.3926,17890.0
2019-10-18 12:30:00,48.14,48.21,48.12,48.15,23693.0,37.3848,37.4392,37.3693,37.3926,23693.0
2019-10-18 13:00:00,48.14,48.26,48.14,48.18,33085.0,37.3848,37.478,37.3848,37.4159,33085.0
2019-10-18 13:30:00,48.16,48.22,48.11,48.16,37299.0,37.4004,37.447,37.3615,37.4004,37299.0
2019-10-18 14:00:00,48.17,48.26,48.15,48.26,23918.0,37.4081,37.478,37.3926,37.478,23918.0
2019-10-18 14:30:00,48.26,48.27,48.13,48.14,32238.0,37.478,37.4858,37.3771,37.3848,32238.0
2019-10-18 15:00:00,48.14,48.18,48.08,48.08,36798.0,37.3848,37.4159,37.3382,37.3382,36798.0
2019-10-18 15:30:00,48.09,48.2,48.07,48.17,119763.0,37.346,37.4314,37.3305,37.4081,119763.0
2019-10-21 09:30:00,48.14,48.42,48.14,48.27,24212.0,37.3848,37.6023,37.3848,37.4858,24212.0
2019-10-21 10:00:00,48.27,48.3,48.06,48.15,17551.0,37.4858,37.5091,37.3227,37.3926,17551.0
2019-10-21 10:30:00,48.15,48.28,48.11,48.21,23624.0,37.3926,37.4936,37.3615,37.4392,23624.0
2019-10-21 11:00:00,48.22,48.29,48.2,48.26,16050.0,37.447,37.5013,37.4314,37.478,16050.0
2019-10-21 11:30:00,48.27,48.34,48.25,48.3,15957.0,37.4858,37.5401,37.4703,37.5091,15957.0
2019-10-21 12:00:00,48.29,48.3,48.13,48.23,19113.0,37.5013,37.5091,37.3771,37.4547,19113.0
2019-10-21 12:30:00,48.23,48.27,48.13,48.22,22795.0,37.4547,37.4858,37.3771,37.447,22795.0
2019-10-21 13:00:00,48.21,48.22,48.11,48.11,9529.0,37.4392,37.447,37.3615,37.3615,9529.0
2019-10-21 13:30:00,48.11,48.11,48.01,48.06,25045.0,37.3615,37.3615,37.2839,37.3227,25045.0
2019-10-21 14:00:00,48.05,48.17,48.03,48.12,25294.0,37.3149,37.4081,37.2994,37.3693,25294.0
2019-10-21 14:30:00,48.12,48.31,48.11,48.19,23386.0,37.3693,37.5168,37.3615,37.4237,23386.0
2019-10-21 15:00:00,48.19,48.23,48.1,48.14,40296.0,37.4237,37.4547,37.3538,37.3848,40296.0
2019-10-21 15:30:00,48.14,48.29,48.13,48.25,116784.0,37.3848,37.5013,37.3771,37.4703,116784.0
2019-10-22 09:30:00,48.36,48.5,48.19,48.46,31763.0,37.5557,37.6644,37.4237,37.6333,31763.0
2019-10-22 10:00:00,48.48,48.88,48.48,48.77,49200.0,37.6489,37.9595,37.6489,37.8741,49200.0
2019-10-22 10:30:00,48.78,48.78,48.59,48.62,18615.0,37.8818,37.8818,37.7343,37.7576,18615.0
2019-10-22 11:00:00,48.62,48.88,48.6,48.82,43932.0,37.7576,37.9595,37.7421,37.9129,43932.0
2019-10-22 11:30:00,48.81,48.81,48.6,48.72,17527.0,37.9051,37.9051,37.7421,37.8352,17527.0
2019-10-22 12:00:00,48.73,48.8,48.67,48.8,23118.0,37.843,37.8974,37.7964,37.8974,23118.0
2019-10-22 12:30:00,48.81,48.86,48.77,48.79,20573.0,37.9051,37.944,37.8741,37.8896,20573.0
2019-10-22 13:00:00,48.79,48.86,48.73,48.86,25471.0,37.8896,37.944,37.843,37.944,25471.0
2019-10-22 13:30:00,48.87,48.93,48.81,48.86,43744.0,37.9517,37.9983,37.9051,37.944,43744.0
2019-10-22 14:00:00,48.86,48.87,48.71,48.79,62453.0,37.944,37.9517,37.8275,37.8896,62453.0
2019-10-22 14:30:00,48.79,48.79,48.57,48.57,46226.0,37.8896,37.8896,37.7188,37.7188,46226.0
2019-10-22 15:00:00,48.59,48.7,48.49,48.63,46427.0,37.7343,37.8197,37.6566,37.7654,46427.0
2019-10-22 15:30:00,48.65,48.69,48.56,48.6,131270.0,37.7809,37.812,37.711,37.7421,131270.0
2019-10-23 09:30:00,48.73,48.73,48.37,48.55,20059.0,37.843,37.843,37.5634,37.7032,20059.0
2019-10-23 10:00:00,48.55,48.58,48.4,48.51,29630.0,37.7032,37.7265,37.5867,37.6722,29630.0
2019-10-23 10:30:00,48.54,48.71,48.46,48.69,21572.0,37.6955,37.8275,37.6333,37.812,21572.0
2019-10-23 11:00:00,48.69,48.71,48.49,48.49,20283.0,37.812,37.8275,37.6566,37.6566,20283.0
2019-10-23 11:30:00,48.5,48.68,48.5,48.62,27395.0,37.6644,37.8042,37.6644,37.7576,27395.0
2019-10-23 12:00:00,48.61,48.66,48.55,48.65,13889.0,37.7498,37.7887,37.7032,37.7809,13889.0
2019-10-23 12:30:00,48.65,48.65,48.54,48.58,14645.0,37.7809,37.7809,37.6955,37.7265,14645.0
2019-10-23 13:00:00,48.58,48.63,48.56,48.61,15020.0,37.7265,37.7654,37.711,37.7498,15020.0
2019-10-23 13:30:00,48.61,48.67,48.55,48.56,21914.0,37.7498,37.7964,37.7032,37.711,21914.0
2019-10-23 14:00:00,48.57,48.59,48.51,48.53,15186.0,37.7188,37.7343,37.6722,37.6877,15186.0
2019-10-23 14:30:00,48.52,48.53,48.46,48.51,22529.0,37.6799,37.6877,37.6333,37.6722,22529.0
2019-10-23 15:00:00,48.51,48.58,48.44,48.47,21732.0,37.6722,37.7265,37.6178,37.6411,21732.0
2019-10-23 15:30:00,48.47,48.62,48.45,48.59,82336.0,37.6411,37.7576,37.6256,37.7343,82336.0
2019-10-24 09:30:00,48.65,48.65,48.43,48.43,14866.0,37.7809,37.7809,37.61,37.61,14866.0
2019-10-24 10:00:00,48.39,48.44,48.22,48.28,21444.0,37.579,37.6178,37.447,37.4936,21444.0
2019-10-24 10:30:00,48.28,48.35,48.21,48.28,24002.0,37.4936,37.5479,37.4392,37.4936,24002.0
2019-10-24 11:00:00,48.28,48.29,48.16,48.18,24193.0,37.4936,37.5013,37.4004,37.4159,24193.0
2019-10-24 11:30:00,48.2,48.2,48.1,48.18,21951.0,37.4314,37.4314,37.3538,37.4159,21951.0
2019-10-24 12:00:00,48.2,48.22,48.07,48.13,21133.0,37.4314,37.447,37.3305,37.3771,21133.0
2019-10-24 12:30:00,48.11,48.11,48.03,48.03,19270.0,37.3615,37.3615,37.2994,37.2994,19270.0
2019-10-24 13:00:00,48.05,48.14,48.03,48.12,14329.0,37.3149,37.3848,37.2994,37.3693,14329.0
2019-10-24 13:30:00,48.13,48.2,48.03,48.13,60930.0,37.3771,37.4314,37.2994,37.3771,60930.0
2019-10-24 14:00:00,48.13,48.14,48.02,48.09,35847.0,37.3771,37.3848,37.2916,37.346,35847.0
2019-10-24 14:30:00,48.09,48.28,48.09,48.23,16359.0,37.346,37.4936,37.346,37.4547,16359.0
2019-10-24 15:00:00,48.23,48.28,48.18,48.2,25707.0,37.4547,37.4936,37.4159,37.4314,25707.0
2019-10-24 15:30:00,48.19,48.31,48.18,48.28,93597.0,37.4237,37.5168,37.4159,37.4936,93597.0
2019-10-25 09:30:00,48.32,48.43,48.06,48.13,25535.0,37.5246,37.61,37.3227,37.3771,25535.0
2019-10-25 10:00:00,48.14,48.17,48.01,48.05,51784.0,37.3848,37.4081,37.2839,37.3149,51784.0
2019-10-25 10:30:00,48.02,48.13,48.0,48.1,16681.0,37.2916,37.3771,37.2761,37.3538,16681.0
2019-10-25 11:00:00,48.09,48.19,48.09,48.13,16485.0,37.346,37.4237,37.346,37.3771,16485.0
2019-10-25 11:30:00,48.13,48.18,48.11,48.18,14288.0,37.3771,37.4159,37.3615,37.4159,14288.0
2019-10-25 12:00:00,48.17,48.18,48.04,48.04,18451.0,37.4081,37.4159,37.3072,37.3072,18451.0
2019-10-25 12:30:00,48.06,48.29,48.06,48.26,19324.0,37.3227,37.5013,37.3227,37.478,19324.0
2019-10-25 13:00:00,48.26,48.28,48.17,48.2,14368.0,37.478,37.4936,37.4081,37.4314,14368.0
2019-10-25 13:30:00,48.2,48.2,48.09,48.11,17824.0,37.4314,37.4314,37.346,37.3615,17824.0
2019-10-25 14:00:00,48.12,48.23,48.12,48.17,20950.0,37.3693,37.4547,37.3693,37.4081,20950.0
2019-10-25 14:30:00,48.16,48.23,48.13,48.23,14971.0,37.4004,37.4547,37.3771,37.4547,14971.0
2019-10-25 15:00:00,48.22,48.23,48.15,48.2,37282.0,37.447,37.4547,37.3926,37.4314,37282.0
2019-10-25 15:30:00,48.21,48.29,48.18,48.2,99158.0,37.4392,37.5013,37.4159,37.4314,99158.0
2019-10-28 09:30:00,48.02,48.59,48.02,48.48,33772.0,37.2916,37.7343,37.2916,37.6489,33772.0
2019-10-28 10:00:00,48.43,48.43,48.26,48.34,25024.0,37.61,37.61,37.478,37.5401,25024.0
2019-10-28 10:30:00,48.36,48.39,48.2,48.29,25785.0,37.5557,37.579,37.4314,37.5013,25785.0
2019-10-28 11:00:00,48.28,48.28,47.93,47.94,30328.0,37.4936,37.4936,37.2217,37.2295,30328.0
2019-10-28 11:30:00,47.95,48.01,47.88,47.97,50553.0,37.2373,37.2839,37.1829,37.2528,50553.0
2019-10-28 12:00:00,47.96,47.99,47.83,47.88,26691.0,37.245,37.2683,37.1441,37.1829,26691.0
2019-10-28 12:30:00,47.85,47.95,47.8,47.87,79858.0,37.1596,37.2373,37.1208,37.1752,79858.0
2019-10-28 13:00:00,47.87,47.88,47.82,47.87,112826.0,37.1752,37.1829,37.1363,37.1752,112826.0
2019-10-28 13:30:00,47.87,47.92,47.81,47.83,92511.0,37.1752,37.214,37.1286,37.1441,92511.0
2019-10-28 14:00:00,47.84,47.87,47.57,47.57,25793.0,37.1519,37.1752,36.9422,36.9422,25793.0
2019-10-28 14:30:00,47.57,47.59,47.44,47.46,29669.0,36.9422,36.9577,36.8412,36.8567,29669.0
2019-10-28 15:00:00,47.48,47.57,47.44,47.55,52125.0,36.8723,36.9422,36.8412,36.9266,52125.0
2019-10-28 15:30:00,47.54,47.63,47.44,47.46,123859.0,36.9189,36.9888,36.8412,36.8567,123859.0
2019-10-29 09:30:00,47.47,47.9,47.4,47.79,56790.0,36.8645,37.1984,36.8102,37.113,56790.0
2019-10-29 10:00:00,47.81,47.88,47.76,47.79,52212.0,37.1286,37.1829,37.0897,37.113,52212.0
2019-10-29 10:30:00,47.79,47.86,47.7,47.8,30771.0,37.113,37.1674,37.0431,37.1208,30771.0
2019-10-29 11:00:00,47.8,47.82,47.61,47.67,24577.0,37.1208,37.1363,36.9732,37.0198,24577.0
2019-10-29 11:30:00,47.68,47.75,47.47,47.53,24812.0,37.0276,37.082,36.8645,36.9111,24812.0
2019-10-29 12:00:00,47.53,47.66,47.52,47.58,16060.0,36.9111,37.0121,36.9033,36.9499,16060.0
2019-10-29 12:30:00,47.6,47.63,47.52,47.52,20850.0,36.9655,36.9888,36.9033,36.9033,20850.0
2019-10-29 13:00:00,47.53,47.71,47.52,47.67,24784.0,36.9111,37.0509,36.9033,37.0198,24784.0
2019-10-29 13:30:00,47.66,47.67,47.59,47.61,18781.0,37.0121,37.0198,36.9577,36.9732,18781.0
2019-10-29 14:00:00,47.62,47.62,47.43,47.46,33089.0,36.981,36.981,36.8335,36.8567,33089.0
2019-10-29 14:30:00,47.47,47.55,47.42,47.46,24186.0,36.8645,36.9266,36.8257,36.8567,24186.0
2019-10-29 15:00:00,47.46,47.55,47.45,47.45,34118.0,36.8567,36.9266,36.849,36.849,34118.0
2019-10-29 15:30:00,47.45,47.52,47.39,47.4,148843.0,36.849,36.9033,36.8024,36.8102,148843.0
2019-10-30 09:30:00,47.36,47.47,47.22,47.38,15496.0,36.7791,36.8645,36.6704,36.7946,15496.0
2019-10-30 10:00:00,47.38,47.52,47.33,47.38,28450.0,36.7946,36.9033,36.7558,36.7946,28450.0
2019-10-30 10:30:00,47.39,47.55,47.38,47.51,18591.0,36.8024,36.9266,36.7946,36.8956,18591.0
2019-10-30 11:00:00,47.52,47.6,47.45,47.5,21374.0,36.9033,36.9655,36.849,36.8878,21374.0
2019-10-30 11:30:00,47.5,47.56,47.47,47.55,18558.0,36.8878,36.9344,36.8645,36.9266,18558.0
2019-10-30 12:00:00,47.56,47.74,47.56,47.62,28880.0,36.9344,37.0742,36.9344,36.981,28880.0
2019-10-30 12:30:00,47.62,47.64,47.53,47.53,18186.0,36.981,36.9965,36.9111,36.9111,18186.0
2019-10-30 13:00:00,47.52,47.67,47.51,47.66,30005.0,36.9033,37.0198,36.8956,37.0121,30005.0
2019-10-30 13:30:00,47.66,47.79,47.66,47.68,44984.0,37.0121,37.113,37.0121,37.0276,44984.0
2019-10-30 14:00:00,47.72,47.83,47.61,47.73,234579.0,37.0587,37.1441,36.9732,37.0664,234579.0
2019-10-30 14:30:00,47.74,47.79,47.57,47.78,28516.0,37.0742,37.113,36.9422,37.1053,28516.0
2019-10-30 15:00:00,47.77,47.92,47.73,47.86,32366.0,37.0975,37.214,37.0664,37.1674,32366.0
2019-10-30 15:30:00,47.86,48.01,47.79,48.0,196956.0,37.1674,37.2839,37.113,37.2761,196956.0
2019-10-31 09:30:00,48.14,48.2,47.84,47.84,24045.0,37.3848,37.4314,37.1519,37.1519,24045.0
2019-10-31 10:00:00,47.88,47.96,47.74,47.83,46753.0,37.1829,37.245,37.0742,37.1441,46753.0
2019-10-31 10:30:00,47.84,47.84,47.5,47.67,61927.0,37.1519,37.1519,36.8878,37.0198,61927.0
2019-10-31 11:00:00,47.68,47.72,47.57,47.62,24766.0,37.0276,37.0587,36.9422,36.981,24766.0
2019-10-31 11:30:00,47.62,47.8,47.62,47.77,20821.0,36.981,37.1208,36.981,37.0975,20821.0
2019-10-31 12:00:00,47.78,47.8,47.63,47.72,12551.0,37.1053,37.1208,36.9888,37.0587,12551.0
2019-10-31 12:30:00,47.71,47.73,47.61,47.69,18566.0,37.0509,37.0664,36.9732,37.0354,18566.0
2019-10-31 13:00:00,47.68,47.73,47.61,47.61,19198.0,37.0276,37.0664,36.9732,36.9732,19198.0
2019-10-31 13:30:00,47.63,47.66,47.54,47.55,19947.0,36.9888,37.0121,36.9189,36.9266,19947.0
2019-10-31 14:00:00,47.54,47.56,47.49,47.54,22890.0,36.9189,36.9344,36.88,36.9189,22890.0
2019-10-31 14:30:00,47.55,47.68,47.55,47.66,26254.0,36.9266,37.0276,36.9266,37.0121,26254.0
2019-10-31 15:00:00,47.67,47.76,47.65,47.72,31450.0,37.0198,37.0897,37.0043,37.0587,31450.0
2019-10-31 15:30:00,47.73,47.75,47.58,47.67,104393.0,37.0664,37.082,36.9499,37.0198,104393.0
2019-11-01 09:30:00,47.67,48.02,47.67,48.02,29258.0,37.0198,37.2916,37.0198,37.2916,29258.0
2019-11-01 10:00:00,48.03,48.2,47.89,48.16,22499.0,37.2994,37.4314,37.1907,37.4004,22499.0
2019-11-01 10:30:00,48.16,48.17,47.94,48.04,30443.0,37.4004,37.4081,37.2295,37.3072,30443.0
2019-11-01 11:00:00,48.05,48.08,47.98,48.02,23410.0,37.3149,37.3382,37.2606,37.2916,23410.0
2019-11-01 11:30:00,48.0,48.06,47.86,47.89,24604.0,37.2761,37.3227,37.1674,37.1907,24604.0
2019-11-01 12:00:00,47.86,47.91,47.81,47.82,17340.0,37.1674,37.2062,37.1286,37.1363,17340.0
2019-11-01 12:30:00,47.82,47.9,47.7,47.7,25300.0,37.1363,37.1984,37.0431,37.0431,25300.0
2019-11-01 13:00:00,47.71,47.79,47.71,47.75,22208.0,37.0509,37.113,37.0509,37.082,22208.0
2019-11-01 13:30:00,47.77,47.81,47.73,47.8,23228.0,37.0975,37.1286,37.0664,37.1208,23228.0
2019-11-01 14:00:00,47.8,47.81,47.71,47.73,25638.0,37.1208,37.1286,37.0509,37.0664,25638.0
2019-11-01 14:30:00,47.74,47.83,47.73,47.78,29082.0,37.0742,37.1441,37.0664,37.1053,29082.0
2019-11-01 15:00:00,47.78,47.78,47.61,47.63,49133.0,37.1053,37.1053,36.9732,36.9888,49133.0
2019-11-01 15:30:00,47.64,47.82,47.64,47.81,133046.0,36.9965,37.1363,36.9965,37.1286,133046.0
2019-11-04 09:30:00,47.67,47.91,47.64,47.64,74425.0,37.0198,37.2062,36.9965,36.9965,74425.0
2019-11-04 10:00:00,47.68,47.84,47.64,47.81,35211.0,37.0276,37.1519,36.9965,37.1286,35211.0
2019-11-04 10:30:00,47.8,47.84,47.59,47.59,48005.0,37.1208,37.1519,36.9577,36.9577,48005.0
2019-11-04 11:00:00,47.59,47.7,47.49,47.51,54392.0,36.9577,37.0431,36.88,36.8956,54392.0
2019-11-04 11:30:00,47.49,47.51,47.29,47.32,42633.0,36.88,36.8956,36.7247,36.748,42633.0
2019-11-04 12:00:00,47.32,47.46,47.32,47.4,31035.0,36.748,36.8567,36.748,36.8102,31035.0
2019-11-04 12:30:00,47.39,47.44,47.33,47.37,42181.0,36.8024,36.8412,36.7558,36.7869,42181.0
2019-11-04 13:00:00,47.36,47.38,47.29,47.29,32339.0,36.7791,36.7946,36.7247,36.7247,32339.0
2019-11-04 13:30:00,47.27,47.37,47.27,47.3,59516.0,36.7092,36.7869,36.7092,36.7325,59516.0
2019-11-04 14:00:00,47.3,47.36,47.18,47.29,43792.0,36.7325,36.7791,36.6393,36.7247,43792.0
2019-11-04 14:30:00,47.27,47.29,47.16,47.19,25014.0,36.7092,36.7247,36.6238,36.6471,25014.0
2019-11-04 15:00:00,47.18,47.21,47.12,47.12,54378.0,36.6393,36.6626,36.5927,36.5927,54378.0
2019-11-04 15:30:00,47.13,47.17,47.02,47.08,244036.0,36.6005,36.6315,36.5151,36.5616,244036.0
2019-11-05 09:30:00,46.99,47.56,46.79,47.44,75339.0,36.4918,36.9344,36.3364,36.8412,75339.0
2019-11-05 10:00:00,47.46,47.54,47.25,47.33,36023.0,36.8567,36.9189,36.6937,36.7558,36023.0
2019-11-05 10:30:00,47.35,47.35,46.93,46.97,32308.0,36.7713,36.7713,36.4452,36.4762,32308.0
2019-11-05 11:00:00,46.98,46.98,46.64,46.8,47505.0,36.484,36.484,36.2199,36.3442,47505.0
2019-11-05 11:30:00,46.82,47.01,46.81,46.96,27416.0,36.3597,36.5073,36.352,36.4685,27416.0
2019-11-05 12:00:00,46.94,46.97,46.85,46.89,12215.0,36.4529,36.4762,36.383,36.4141,12215.0
2019-11-05 12:30:00,46.89,46.95,46.83,46.94,12059.0,36.4141,36.4607,36.3675,36.4529,12059.0
2019-11-05 13:00:00,46.94,46.99,46.87,46.99,17964.0,36.4529,36.4918,36.3986,36.4918,17964.0
2019-11-05 13:30:00,46.98,47.06,46.91,47.06,23347.0,36.484,36.5461,36.4296,36.5461,23347.0
2019-11-05 14:00:00,47.07,47.25,47.05,47.16,51513.0,36.5539,36.6937,36.5383,36.6238,51513.0
2019-11-05 14:30:00,47.15,47.24,47.13,47.21,33711.0,36.616,36.6859,36.6005,36.6626,33711.0
2019-11-05 15:00:00,47.21,47.31,47.16,47.28,59464.0,36.6626,36.7403,36.6238,36.717,59464.0
2019-11-05 15:30:00,47.27,47.34,47.16,47.3,225178.0,36.7092,36.7636,36.6238,36.7325,225178.0
2019-11-06 09:30:00,47.25,47.38,47.1,47.3,50360.0,36.6937,36.7946,36.5772,36.7325,50360.0
2019-11-06 10:00:00,47.34,47.47,47.27,47.45,74185.0,36.7636,36.8645,36.7092,36.849,74185.0
2019-11-06 10:30:00,47.47,47.47,47.22,47.23,19940.0,36.8645,36.8645,36.6704,36.6781,19940.0
2019-11-06 11:00:00,47.22,47.35,47.19,47.25,92070.0,36.6704,36.7713,36.6471,36.6937,92070.0
2019-11-06 11:30:00,47.25,47.31,47.06,47.07,22695.0,36.6937,36.7403,36.5461,36.5539,22695.0
2019-11-06 12:00:00,47.07,47.22,47.05,47.1,35473.0,36.5539,36.6704,36.5383,36.5772,35473.0
2019-11-06 12:30:00,47.09,47.21,47.07,47.18,32065.0,36.5694,36.6626,36.5539,36.6393,32065.0
2019-11-06 13:00:00,47.19,47.26,47.18,47.25,24986.0,36.6471,36.7014,36.6393,36.6937,24986.0
2019-11-06 13:30:00,47.25,47.31,47.22,47.23,18695.0,36.6937,36.7403,36.6704,36.6781,18695.0
2019-11-06 14:00:00,47.24,47.33,47.23,47.27,16953.0,36.6859,36.7558,36.6781,36.7092,16953.0
2019-11-06 14:30:00,47.27,47.29,47.15,47.19,22578.0,36.7092,36.7247,36.616,36.6471,22578.0
2019-11-06 15:00:00,47.19,47.19,47.12,47.15,32662.0,36.6471,36.6471,36.5927,36.616,32662.0
2019-11-06 15:30:00,47.15,47.18,47.07,47.1,122378.0,36.616,36.6393,36.5539,36.5772,122378.0
2019-11-07 09:30:00,47.08,47.31,47.01,47.17,87252.0,36.5616,36.7403,36.5073,36.6315,87252.0
2019-11-07 10:00:00,47.18,47.22,46.83,47.0,33791.0,36.6393,36.6704,36.3675,36.4995,33791.0
2019-11-07 10:30:00,46.99,46.99,46.73,46.8,33941.0,36.4918,36.4918,36.2898,36.3442,33941.0
2019-11-07 11:00:00,46.78,46.78,46.51,46.57,39412.0,36.3287,36.3287,36.119,36.1656,39412.0
2019-11-07 11:30:00,46.58,46.8,46.56,46.78,47769.0,36.1734,36.3442,36.1578,36.3287,47769.0
2019-11-07 12:00:00,46.81,46.84,46.59,46.6,54864.0,36.352,36.3753,36.1811,36.1889,54864.0
2019-11-07 12:30:00,46.59,46.6,46.32,46.38,48419.0,36.1811,36.1889,35.9714,36.018,48419.0
2019-11-07 13:00:00,46.38,46.42,46.35,46.39,28958.0,36.018,36.0491,35.9947,36.0258,28958.0
2019-11-07 13:30:00,46.39,46.49,46.37,46.44,45792.0,36.0258,36.1035,36.0103,36.0646,45792.0
2019-11-07 14:00:00,46.43,46.64,46.42,46.61,36540.0,36.0569,36.2199,36.0491,36.1967,36540.0
2019-11-07 14:30:00,46.62,46.7,46.59,46.63,24798.0,36.2044,36.2665,36.1811,36.2122,24798.0
2019-11-07 15:00:00,46.64,47.02,46.63,47.02,140874.0,36.2199,36.5151,36.2122,36.5151,140874.0
2019-11-07 15:30:00,47.02,47.11,46.79,46.9,284644.0,36.5151,36.5849,36.3364,36.4219,284644.0
2019-11-08 09:30:00,46.56,46.63,46.4,46.55,41345.0,36.1578,36.2122,36.0336,36.1501,41345.0
2019-11-08 10:00:00,46.53,46.71,46.44,46.58,43182.0,36.1345,36.2743,36.0646,36.1734,43182.0
2019-11-08 10:30:00,46.61,46.62,46.33,46.4,41163.0,36.1967,36.2044,35.9792,36.0336,41163.0
2019-11-08 11:00:00,46.39,46.44,46.36,46.4,31812.0,36.0258,36.0646,36.0025,36.0336,31812.0
2019-11-08 11:30:00,46.4,46.48,46.38,46.41,34309.0,36.0336,36.0957,36.018,36.0413,34309.0
2019-11-08 12:00:00,46.41,46.48,46.35,46.36,53911.0,36.0413,36.0957,35.9947,36.0025,53911.0
2019-11-08 12:30:00,46.36,46.44,46.35,46.43,22579.0,36.0025,36.0646,35.9947,36.0569,22579.0
2019-11-08 13:00:00,46.42,46.45,46.36,46.38,23477.0,36.0491,36.0724,36.0025,36.018,23477.0
2019-11-08 13:30:00,46.38,46.38,46.27,46.28,21366.0,36.018,36.018,35.9326,35.9404,21366.0
2019-11-08 14:00:00,46.28,46.46,46.25,46.45,30830.0,35.9404,36.0802,35.9171,36.0724,30830.0
2019-11-08 14:30:00,46.45,46.46,46.33,46.37,45411.0,36.0724,36.0802,35.9792,36.0103,45411.0
2019-11-08 15:00:00,46.38,46.43,46.34,46.38,43499.0,36.018,36.0569,35.987,36.018,43499.0
2019-11-08 15:30:00,46.38,46.59,46.33,46.53,191285.0,36.018,36.1811,35.9792,36.1345,191285.0
2019-11-11 09:30:00,46.37,46.53,46.18,46.28,43090.0,36.0103,36.1345,35.8627,35.9404,43090.0
2019-11-11 10:00:00,46.26,46.42,46.21,46.32,26350.0,35.9248,36.0491,35.886,35.9714,26350.0
2019-11-11 10:30:00,46.29,46.43,46.23,46.32,29671.0,35.9481,36.0569,35.9015,35.9714,29671.0
2019-11-11 11:00:00,46.32,46.33,46.19,46.25,36060.0,35.9714,35.9792,35.8705,35.9171,36060.0
2019-11-11 11:30:00,46.24,46.24,46.11,46.21,32981.0,35.9093,35.9093,35.8084,35.886,32981.0
2019-11-11 12:00:00,46.22,46.29,46.15,46.15,24462.0,35.8938,35.9481,35.8394,35.8394,24462.0
2019-11-11 12:30:00,46.15,46.31,46.15,46.29,28398.0,35.8394,35.9637,35.8394,35.9481,28398.0
2019-11-11 13:00:00,46.3,46.35,46.24,46.26,30838.0,35.9559,35.9947,35.9093,35.9248,30838.0
2019-11-11 13:30:00,46.26,46.41,46.25,46.34,27181.0,35.9248,36.0413,35.9171,35.987,27181.0
2019-11-11 14:00:00,46.34,46.35,46.27,46.33,31314.0,35.987,35.9947,35.9326,35.9792,31314.0
2019-11-11 14:30:00,46.31,46.4,46.31,46.35,37129.0,35.9637,36.0336,35.9637,35.9947,37129.0
2019-11-11 15:00:00,46.35,46.37,46.21,46.24,47979.0,35.9947,36.0103,35.886,35.9093,47979.0
2019-11-11 15:30:00,46.23,46.29,46.19,46.21,176339.0,35.9015,35.9481,35.8705,35.886,176339.0
2019-11-12 09:30:00,43.39,43.79,40.66,41.48,505781.0,33.696,34.0067,31.576,32.2128,505781.0
2019-11-12 10:00:00,41.48,41.83,41.05,41.33,388157.0,32.2128,32.4846,31.8788,32.0963,388157.0
2019-11-12 10:30:00,41.31,41.43,41.06,41.07,265671.0,32.0807,32.1739,31.8866,31.8944,265671.0
2019-11-12 11:00:00,41.07,41.18,40.52,41.09,355685.0,31.8944,31.9798,31.4672,31.9099,355685.0
2019-11-12 11:30:00,41.1,41.26,40.67,40.91,253962.0,31.9177,32.0419,31.5837,31.7701,253962.0
2019-11-12 12:00:00,40.91,41.13,40.81,41.09,196580.0,31.7701,31.941,31.6925,31.9099,196580.0
2019-11-12 12:30:00,41.09,41.24,40.8,40.84,283180.0,31.9099,32.0264,31.6847,31.7158,283180.0
2019-11-12 13:00:00,40.82,41.16,40.68,41.1,198154.0,31.7002,31.9643,31.5915,31.9177,198154.0
2019-11-12 13:30:00,41.12,41.42,41.03,41.38,297186.0,31.9332,32.1662,31.8633,32.1351,297186.0
2019-11-12 14:00:00,41.38,41.46,41.31,41.41,130433.0,32.1351,32.1972,32.0807,32.1584,130433.0
2019-11-12 14:30:00,41.42,41.55,41.33,41.55,130259.0,32.1662,32.2671,32.0963,32.2671,130259.0
2019-11-12 15:00:00,41.55,41.56,41.36,41.4,200517.0,32.2671,32.2749,32.1196,32.1506,200517.0
2019-11-12 15:30:00,41.41,41.47,41.15,41.44,451323.0,32.1584,32.205,31.9565,32.1817,451323.0
2019-11-13 09:30:00,41.97,42.34,41.84,42.25,225535.0,32.5933,32.8806,32.4923,32.8107,225535.0
2019-11-13 10:00:00,42.25,42.25,42.0,42.1,1024239.0,32.8107,32.8107,32.6166,32.6943,1024239.0
2019-11-13 10:30:00,42.09,42.34,42.08,42.14,96861.0,32.6865,32.8806,32.6787,32.7253,96861.0
2019-11-13 11:00:00,42.14,42.44,42.13,42.41,84633.0,32.7253,32.9583,32.7175,32.935,84633.0
2019-11-13 11:30:00,42.41,42.49,42.28,42.38,65320.0,32.935,32.9971,32.834,32.9117,65320.0
2019-11-13 12:00:00,42.37,42.75,42.37,42.68,65891.0,32.9039,33.199,32.9039,33.1447,65891.0
2019-11-13 12:30:00,42.68,42.98,42.65,42.97,67127.0,33.1447,33.3776,33.1214,33.3699,67127.0
2019-11-13 13:00:00,42.97,43.08,42.89,42.95,76781.0,33.3699,33.4553,33.3078,33.3543,76781.0
2019-11-13 13:30:00,42.94,42.95,42.71,42.73,69268.0,33.3466,33.3543,33.168,33.1835,69268.0
2019-11-13 14:00:00,42.74,42.8,42.67,42.73,66278.0,33.1913,33.2379,33.1369,33.1835,66278.0
2019-11-13 14:30:00,42.73,42.83,42.7,42.83,75539.0,33.1835,33.2612,33.1602,33.2612,75539.0
2019-11-13 15:00:00,42.82,42.82,42.62,42.63,94726.0,33.2534,33.2534,33.0981,33.1058,94726.0
2019-11-13 15:30:00,42.63,42.65,42.36,42.38,297889.0,33.1058,33.1214,32.8962,32.9117,297889.0
2019-11-14 09:30:00,42.4,42.71,42.23,42.42,68935.0,32.9272,33.168,32.7952,32.9428,68935.0
2019-11-14 10:00:00,42.44,42.62,42.24,42.36,58720.0,32.9583,33.0981,32.803,32.8962,58720.0
2019-11-14 10:30:00,42.34,42.53,42.3,42.46,83272.0,32.8806,33.0282,32.8496,32.9738,83272.0
2019-11-14 11:00:00,42.47,42.49,42.4,42.41,47079.0,32.9816,32.9971,32.9272,32.935,47079.0
2019-11-14 11:30:00,42.41,42.5,42.4,42.45,59871.0,32.935,33.0049,32.9272,32.9661,59871.0
2019-11-14 12:00:00,42.46,42.56,42.33,42.41,80219.0,32.9738,33.0515,32.8729,32.935,80219.0
2019-11-14 12:30:00,42.41,42.52,42.41,42.51,32565.0,32.935,33.0204,32.935,33.0127,32565.0
2019-11-14 13:00:00,42.51,42.63,42.45,42.47,47264.0,33.0127,33.1058,32.9661,32.9816,47264.0
2019-11-14 13:30:00,42.48,42.6,42.45,42.48,34839.0,32.9894,33.0825,32.9661,32.9894,34839.0
2019-11-14 14:00:00,42.48,42.53,42.45,42.5,41171.0,32.9894,33.0282,32.9661,33.0049,41171.0
2019-11-14 14:30:00,42.5,42.54,42.47,42.54,36239.0,33.0049,33.0359,32.9816,33.0359,36239.0
2019-11-14 15:00:00,42.53,42.59,42.45,42.49,54052.0,33.0282,33.0748,32.9661,32.9971,54052.0
2019-11-14 15:30:00,42.5,42.59,42.41,42.56,173301.0,33.0049,33.0748,32.935,33.0515,173301.0
2019-11-15 09:30:00,43.0,43.35,42.93,43.0,104037.0,33.3932,33.665,33.3388,33.3932,104037.0
2019-11-15 10:00:00,43.01,43.13,42.79,42.96,50552.0,33.4009,33.4941,33.2301,33.3621,50552.0
2019-11-15 10:30:00,42.95,43.04,42.85,42.93,74985.0,33.3543,33.4242,33.2767,33.3388,74985.0
2019-11-15 11:00:00,42.94,43.02,42.87,42.94,76238.0,33.3466,33.4087,33.2922,33.3466,76238.0
2019-11-15 11:30:00,42.95,43.08,42.94,43.0,42240.0,33.3543,33.4553,33.3466,33.3932,42240.0
2019-11-15 12:00:00,43.01,43.19,43.0,43.16,35130.0,33.4009,33.5407,33.3932,33.5174,35130.0
2019-11-15 12:30:00,43.17,43.28,43.13,43.23,28028.0,33.5252,33.6106,33.4941,33.5718,28028.0
2019-11-15 13:00:00,43.24,43.26,43.13,43.2,27285.0,33.5796,33.5951,33.4941,33.5485,27285.0
2019-11-15 13:30:00,43.2,43.28,43.19,43.23,43649.0,33.5485,33.6106,33.5407,33.5718,43649.0
2019-11-15 14:00:00,43.23,43.31,43.21,43.31,41901.0,33.5718,33.6339,33.5563,33.6339,41901.0
2019-11-15 14:30:00,43.31,43.37,43.21,43.31,62661.0,33.6339,33.6805,33.5563,33.6339,62661.0
2019-11-15 15:00:00,43.3,43.35,43.25,43.27,91062.0,33.6262,33.665,33.5873,33.6029,91062.0
2019-11-15 15:30:00,43.28,43.29,43.12,43.19,217371.0,33.6106,33.6184,33.4864,33.5407,217371.0
2019-11-18 09:30:00,43.45,43.94,43.4,43.79,140054.0,33.7426,34.1232,33.7038,34.0067,140054.0
2019-11-18 10:00:00,43.81,43.99,43.63,43.81,133950.0,34.0222,34.162,33.8824,34.0222,133950.0
2019-11-18 10:30:00,43.82,43.96,43.73,43.86,89692.0,34.03,34.1387,33.9601,34.061,89692.0
2019-11-18 11:00:00,43.87,43.88,43.63,43.72,61729.0,34.0688,34.0766,33.8824,33.9523,61729.0
2019-11-18 11:30:00,43.72,43.78,43.66,43.78,50693.0,33.9523,33.9989,33.9057,33.9989,50693.0
2019-11-18 12:00:00,43.76,43.88,43.74,43.8,67793.0,33.9834,34.0766,33.9679,34.0144,67793.0
2019-11-18 12:30:00,43.8,43.85,43.76,43.8,32766.0,34.0144,34.0533,33.9834,34.0144,32766.0
2019-11-18 13:00:00,43.79,43.82,43.74,43.79,47793.0,34.0067,34.03,33.9679,34.0067,47793.0
2019-11-18 13:30:00,43.78,43.82,43.74,43.8,43568.0,33.9989,34.03,33.9679,34.0144,43568.0
2019-11-18 14:00:00,43.81,43.81,43.65,43.67,49910.0,34.0222,34.0222,33.898,33.9135,49910.0
2019-11-18 14:30:00,43.67,43.79,43.67,43.72,78671.0,33.9135,34.0067,33.9135,33.9523,78671.0
2019-11-18 15:00:00,43.71,43.72,43.59,43.6,61947.0,33.9446,33.9523,33.8514,33.8591,61947.0
2019-11-18 15:30:00,43.59,43.68,43.55,43.65,234414.0,33.8514,33.9213,33.8203,33.898,234414.0
2019-11-19 09:30:00,43.63,43.89,43.44,43.8,75091.0,33.8824,34.0843,33.7349,34.0144,75091.0
2019-11-19 10:00:00,43.78,43.98,43.69,43.88,93331.0,33.9989,34.1542,33.929,34.0766,93331.0
2019-11-19 10:30:00,43.89,43.95,43.81,43.93,63458.0,34.0843,34.1309,34.0222,34.1154,63458.0
2019-11-19 11:00:00,43.93,44.1,43.85,43.87,68602.0,34.1154,34.2474,34.0533,34.0688,68602.0
2019-11-19 11:30:00,43.85,44.13,43.84,44.09,79731.0,34.0533,34.2707,34.0455,34.2397,79731.0
2019-11-19 12:00:00,44.1,44.11,43.95,44.03,44121.0,34.2474,34.2552,34.1309,34.1931,44121.0
2019-11-19 12:30:00,44.02,44.12,43.96,44.12,64105.0,34.1853,34.263,34.1387,34.263,64105.0
2019-11-19 13:00:00,44.11,44.17,44.09,44.09,63696.0,34.2552,34.3018,34.2397,34.2397,63696.0
2019-11-19 13:30:00,44.09,44.15,44.02,44.11,60796.0,34.2397,34.2863,34.1853,34.2552,60796.0
2019-11-19 14:00:00,44.1,44.15,43.89,43.94,57753.0,34.2474,34.2863,34.0843,34.1232,57753.0
2019-11-19 14:30:00,43.94,43.94,43.67,43.73,59653.0,34.1232,34.1232,33.9135,33.9601,59653.0
2019-11-19 15:00:00,43.72,43.85,43.67,43.75,108606.0,33.9523,34.0533,33.9135,33.9756,108606.0
2019-11-19 15:30:00,43.75,43.88,43.71,43.71,286016.0,33.9756,34.0766,33.9446,33.9446,286016.0
2019-11-20 09:30:00,43.5,43.75,43.24,43.56,102830.0,33.7815,33.9756,33.5796,33.8281,102830.0
2019-11-20 10:00:00,43.58,43.62,43.47,43.59,47703.0,33.8436,33.8747,33.7582,33.8514,47703.0
2019-11-20 10:30:00,43.58,43.62,43.51,43.57,52663.0,33.8436,33.8747,33.7892,33.8358,52663.0
2019-11-20 11:00:00,43.57,43.81,43.57,43.75,57714.0,33.8358,34.0222,33.8358,33.9756,57714.0
2019-11-20 11:30:00,43.75,43.85,43.68,43.8,75429.0,33.9756,34.0533,33.9213,34.0144,75429.0
2019-11-20 12:00:00,43.79,43.79,43.68,43.69,44149.0,34.0067,34.0067,33.9213,33.929,44149.0
2019-11-20 12:30:00,43.7,43.75,43.61,43.68,58253.0,33.9368,33.9756,33.8669,33.9213,58253.0
2019-11-20 13:00:00,43.68,43.77,43.53,43.59,46609.0,33.9213,33.9911,33.8048,33.8514,46609.0
2019-11-20 13:30:00,43.59,43.66,43.53,43.66,65736.0,33.8514,33.9057,33.8048,33.9057,65736.0
2019-11-20 14:00:00,43.66,43.71,43.62,43.71,56464.0,33.9057,33.9446,33.8747,33.9446,56464.0
2019-11-20 14:30:00,43.71,43.75,43.6,43.62,50083.0,33.9446,33.9756,33.8591,33.8747,50083.0
2019-11-20 15:00:00,43.62,43.69,43.58,43.65,69173.0,33.8747,33.929,33.8436,33.898,69173.0
2019-11-20 15:30:00,43.65,43.71,43.6,43.7,327965.0,33.898,33.9446,33.8591,33.9368,327965.0
2019-11-21 09:30:00,43.75,43.95,43.64,43.79,41725.0,33.9756,34.1309,33.8902,34.0067,41725.0
2019-11-21 10:00:00,43.8,43.86,43.67,43.67,54169.0,34.0144,34.061,33.9135,33.9135,54169.0
2019-11-21 10:30:00,43.66,43.73,43.61,43.63,45871.0,33.9057,33.9601,33.8669,33.8824,45871.0
2019-11-21 11:00:00,43.64,43.72,43.61,43.7,37135.0,33.8902,33.9523,33.8669,33.9368,37135.0
2019-11-21 11:30:00,43.7,43.71,43.59,43.63,43428.0,33.9368,33.9446,33.8514,33.8824,43428.0
2019-11-21 12:00:00,43.63,43.68,43.61,43.62,54972.0,33.8824,33.9213,33.8669,33.8747,54972.0
2019-11-21 12:30:00,43.63,43.65,43.58,43.65,62848.0,33.8824,33.898,33.8436,33.898,62848.0
2019-11-21 13:00:00,43.65,43.77,43.64,43.73,39249.0,33.898,33.9911,33.8902,33.9601,39249.0
2019-11-21 13:30:00,43.73,43.78,43.69,43.71,60478.0,33.9601,33.9989,33.929,33.9446,60478.0
2019-11-21 14:00:00,43.7,43.76,43.69,43.75,49956.0,33.9368,33.9834,33.929,33.9756,49956.0
2019-11-21 14:30:00,43.75,43.83,43.74,43.77,46818.0,33.9756,34.0377,33.9679,33.9911,46818.0
2019-11-21 15:00:00,43.77,43.78,43.64,43.66,73323.0,33.9911,33.9989,33.8902,33.9057,73323.0
2019-11-21 15:30:00,43.66,43.79,43.66,43.69,153389.0,33.9057,34.0067,33.9057,33.929,153389.0
2019-11-22 09:30:00,43.89,43.95,43.74,43.8,64179.0,34.0843,34.1309,33.9679,34.0144,64179.0
2019-11-22 10:00:00,43.78,43.88,43.62,43.7,52795.0,33.9989,34.0766,33.8747,33.9368,52795.0
2019-11-22 10:30:00,43.71,43.82,43.68,43.74,34359.0,33.9446,34.03,33.9213,33.9679,34359.0
2019-11-22 11:00:00,43.75,43.79,43.7,43.79,30335.0,33.9756,34.0067,33.9368,34.0067,30335.0
2019-11-22 11:30:00,43.79,43.93,43.77,43.93,27756.0,34.0067,34.1154,33.9911,34.1154,27756.0
2019-11-22 12:00:00,43.94,44.04,43.93,44.01,37059.0,34.1232,34.2008,34.1154,34.1775,37059.0
2019-11-22 12:30:00,44.0,44.05,43.96,43.99,43659.0,34.1698,34.2086,34.1387,34.162,43659.0
2019-11-22 13:00:00,43.99,44.03,43.94,44.01,21418.0,34.162,34.1931,34.1232,34.1775,21418.0
2019-11-22 13:30:00,44.0,44.05,43.95,44.05,26952.0,34.1698,34.2086,34.1309,34.2086,26952.0
2019-11-22 14:00:00,44.05,44.19,44.04,44.17,44256.0,34.2086,34.3173,34.2008,34.3018,44256.0
2019-11-22 14:30:00,44.16,44.23,44.13,44.23,36315.0,34.294,34.3484,34.2707,34.3484,36315.0
2019-11-22 15:00:00,44.23,44.25,44.13,44.14,42551.0,34.3484,34.3639,34.2707,34.2785,42551.0
2019-11-22 15:30:00,44.14,44.14,44.0,44.02,160008.0,34.2785,34.2785,34.1698,34.1853,160008.0
2019-11-25 09:30:00,43.82,44.12,43.82,44.08,54021.0,34.03,34.263,34.03,34.2319,54021.0
2019-11-25 10:00:00,44.06,44.15,44.01,44.08,81369.0,34.2164,34.2863,34.1775,34.2319,81369.0
2019-11-25 10:30:00,44.09,44.22,44.08,44.16,49570.0,34.2397,34.3406,34.2319,34.294,49570.0
2019-11-25 11:00:00,44.15,44.17,44.02,44.11,32540.0,34.2863,34.3018,34.1853,34.2552,32540.0
2019-11-25 11:30:00,44.1,44.23,44.09,44.14,55780.0,34.2474,34.3484,34.2397,34.2785,55780.0
2019-11-25 12:00:00,44.14,44.17,44.11,44.12,36333.0,34.2785,34.3018,34.2552,34.263,36333.0
2019-11-25 12:30:00,44.13,44.19,44.08,44.16,63648.0,34.2707,34.3173,34.2319,34.294,63648.0
2019-11-25 13:00:00,44.16,44.18,44.14,44.15,42639.0,34.294,34.3095,34.2785,34.2863,42639.0
2019-11-25 13:30:00,44.15,44.16,44.05,44.06,33424.0,34.2863,34.294,34.2086,34.2164,33424.0
2019-11-25 14:00:00,44.05,44.07,43.95,43.97,35914.0,34.2086,34.2241,34.1309,34.1465,35914.0
2019-11-25 14:30:00,43.97,43.99,43.93,43.99,20480.0,34.1465,34.162,34.1154,34.162,20480.0
2019-11-25 15:00:00,43.98,44.03,43.97,44.02,45434.0,34.1542,34.1931,34.1465,34.1853,45434.0
2019-11-25 15:30:00,44.02,44.15,43.92,43.94,211369.0,34.1853,34.2863,34.1076,34.1232,211369.0
2019-11-26 09:30:00,44.14,44.19,43.86,44.12,41721.0,34.2785,34.3173,34.061,34.263,41721.0
2019-11-26 10:00:00,44.12,44.13,43.94,44.0,45947.0,34.263,34.2707,34.1232,34.1698,45947.0
2019-11-26 10:30:00,44.0,44.05,43.83,43.84,43828.0,34.1698,34.2086,34.0377,34.0455,43828.0
2019-11-26 11:00:00,43.85,43.91,43.78,43.78,41356.0,34.0533,34.0999,33.9989,33.9989,41356.0
2019-11-26 11:30:00,43.77,43.85,43.76,43.83,54592.0,33.9911,34.0533,33.9834,34.0377,54592.0
2019-11-26 12:00:00,43.82,43.87,43.79,43.87,43687.0,34.03,34.0688,34.0067,34.0688,43687.0
2019-11-26 12:30:00,43.87,43.98,43.84,43.98,59015.0,34.0688,34.1542,34.0455,34.1542,59015.0
2019-11-26 13:00:00,43.98,43.98,43.83,43.87,74730.0,34.1542,34.1542,34.0377,34.0688,74730.0
2019-11-26 13:30:00,43.87,43.88,43.81,43.83,26652.0,34.0688,34.0766,34.0222,34.0377,26652.0
2019-11-26 14:00:00,43.83,43.87,43.81,43.87,32177.0,34.0377,34.0688,34.0222,34.0688,32177.0
2019-11-26 14:30:00,43.87,43.95,43.83,43.92,54666.0,34.0688,34.1309,34.0377,34.1076,54666.0
2019-11-26 15:00:00,43.92,43.97,43.89,43.93,75582.0,34.1076,34.1465,34.0843,34.1154,75582.0
2019-11-26 15:30:00,43.93,44.23,43.92,44.13,424161.0,34.1154,34.3484,34.1076,34.2707,424161.0
2019-11-27 09:30:00,44.1,44.18,43.92,44.1,73060.0,34.2474,34.3095,34.1076,34.2474,73060.0
2019-11-27 10:00:00,44.09,44.21,43.94,44.01,45901.0,34.2397,34.3328,34.1232,34.1775,45901.0
2019-11-27 10:30:00,44.0,44.06,43.87,43.87,55928.0,34.1698,34.2164,34.0688,34.0688,55928.0
2019-11-27 11:00:00,43.86,43.86,43.7,43.81,90898.0,34.061,34.061,33.9368,34.0222,90898.0
2019-11-27 11:30:00,43.81,43.89,43.72,43.89,55372.0,34.0222,34.0843,33.9523,34.0843,55372.0
2019-11-27 12:00:00,43.88,43.96,43.87,43.96,38522.0,34.0766,34.1387,34.0688,34.1387,38522.0
2019-11-27 12:30:00,43.96,44.01,43.93,43.96,30611.0,34.1387,34.1775,34.1154,34.1387,30611.0
2019-11-27 13:00:00,43.95,44.09,43.93,44.09,27246.0,34.1309,34.2397,34.1154,34.2397,27246.0
2019-11-27 13:30:00,44.09,44.2,44.08,44.15,31559.0,34.2397,34.3251,34.2319,34.2863,31559.0
2019-11-27 14:00:00,44.16,44.24,44.15,44.2,34738.0,34.294,34.3561,34.2863,34.3251,34738.0
2019-11-27 14:30:00,44.2,44.22,44.15,44.2,29777.0,34.3251,34.3406,34.2863,34.3251,29777.0
2019-11-27 15:00:00,44.2,44.3,44.18,44.3,42006.0,34.3251,34.4027,34.3095,34.4027,42006.0
2019-11-27 15:30:00,44.3,44.4,44.28,44.37,233060.0,34.4027,34.4804,34.3872,34.4571,233060.0
2019-11-29 09:30:00,44.24,44.31,43.81,43.84,57293.0,34.3561,34.4105,34.0222,34.0455,57293.0
2019-11-29 10:00:00,43.83,43.99,43.7,43.93,62599.0,34.0377,34.162,33.9368,34.1154,62599.0
2019-11-29 10:30:00,43.93,43.98,43.73,43.73,43615.0,34.1154,34.1542,33.9601,33.9601,43615.0
2019-11-29 11:00:00,43.73,43.81,43.7,43.74,63770.0,33.9601,34.0222,33.9368,33.9679,63770.0
2019-11-29 11:30:00,43.73,43.85,43.71,43.76,50235.0,33.9601,34.0533,33.9446,33.9834,50235.0
2019-11-29 12:00:00,43.76,43.93,43.75,43.86,62763.0,33.9834,34.1154,33.9756,34.061,62763.0
2019-11-29 12:30:00,43.86,43.88,43.57,43.58,272466.0,34.061,34.0766,33.8358,33.8436,272466.0
2019-12-02 09:30:00,43.55,43.67,43.25,43.57,98396.0,33.8203,33.9135,33.5873,33.8358,98396.0
2019-12-02 10:00:00,43.56,43.65,43.47,43.56,58050.0,33.8281,33.898,33.7582,33.8281,58050.0
2019-12-02 10:30:00,43.56,43.59,43.46,43.51,51754.0,33.8281,33.8514,33.7504,33.7892,51754.0
2019-12-02 11:00:00,43.51,43.58,43.48,43.57,47754.0,33.7892,33.8436,33.7659,33.8358,47754.0
2019-12-02 11:30:00,43.57,43.58,43.5,43.54,56352.0,33.8358,33.8436,33.7815,33.8125,56352.0
2019-12-02 12:00:00,43.54,43.63,43.53,43.62,56888.0,33.8125,33.8824,33.8048,33.8747,56888.0
2019-12-02 12:30:00,43.62,43.63,43.56,43.6,38103.0,33.8747,33.8824,33.8281,33.8591,38103.0
2019-12-02 13:00:00,43.61,43.73,43.61,43.72,36772.0,33.8669,33.9601,33.8669,33.9523,36772.0
2019-12-02 13:30:00,43.72,43.72,43.64,43.68,33123.0,33.9523,33.9523,33.8902,33.9213,33123.0
2019-12-02 14:00:00,43.69,43.72,43.62,43.68,41572.0,33.929,33.9523,33.8747,33.9213,41572.0
2019-12-02 14:30:00,43.68,43.69,43.63,43.66,44218.0,33.9213,33.929,33.8824,33.9057,44218.0
2019-12-02 15:00:00,43.65,43.71,43.59,43.6,159180.0,33.898,33.9446,33.8514,33.8591,159180.0
2019-12-02 15:30:00,43.6,43.65,43.55,43.57,321364.0,33.8591,33.898,33.8203,33.8358,321364.0
2019-12-03 09:30:00,43.68,43.71,43.23,43.27,136642.0,33.9213,33.9446,33.5718,33.6029,136642.0
2019-12-03 10:00:00,43.25,43.3,43.01,43.13,96909.0,33.5873,33.6262,33.4009,33.4941,96909.0
2019-12-03 10:30:00,43.12,43.19,43.01,43.1,141193.0,33.4864,33.5407,33.4009,33.4708,141193.0
2019-12-03 11:00:00,43.11,43.14,43.0,43.01,158095.0,33.4786,33.5019,33.3932,33.4009,158095.0
2019-12-03 11:30:00,43.01,43.08,42.87,42.92,60228.0,33.4009,33.4553,33.2922,33.3311,60228.0
2019-12-03 12:00:00,42.92,42.97,42.77,42.77,100158.0,33.3311,33.3699,33.2146,33.2146,100158.0
2019-12-03 12:30:00,42.76,42.87,42.72,42.87,87308.0,33.2068,33.2922,33.1757,33.2922,87308.0
2019-12-03 13:00:00,42.88,42.96,42.86,42.91,63843.0,33.3,33.3621,33.2845,33.3233,63843.0
2019-12-03 13:30:00,42.91,42.97,42.89,42.9,65059.0,33.3233,33.3699,33.3078,33.3155,65059.0
2019-12-03 14:00:00,42.9,42.93,42.82,42.83,47077.0,33.3155,33.3388,33.2534,33.2612,47077.0
2019-12-03 14:30:00,42.82,42.83,42.74,42.75,60694.0,33.2534,33.2612,33.1913,33.199,60694.0
2019-12-03 15:00:00,42.76,42.79,42.71,42.73,66120.0,33.2068,33.2301,33.168,33.1835,66120.0
2019-12-03 15:30:00,42.74,42.84,42.7,42.78,342740.0,33.1913,33.2689,33.1602,33.2223,342740.0
2019-12-04 09:30:00,42.81,43.09,42.64,43.03,63890.0,33.2456,33.4631,33.1136,33.4165,63890.0
2019-12-04 10:00:00,43.02,43.06,42.94,43.0,51058.0,33.4087,33.4398,33.3466,33.3932,51058.0
2019-12-04 10:30:00,43.01,43.23,43.0,43.14,121527.0,33.4009,33.5718,33.3932,33.5019,121527.0
2019-12-04 11:00:00,43.12,43.15,43.03,43.14,69916.0,33.4864,33.5097,33.4165,33.5019,69916.0
2019-12-04 11:30:00,43.13,43.29,43.13,43.27,49671.0,33.4941,33.6184,33.4941,33.6029,49671.0
2019-12-04 12:00:00,43.27,43.33,43.25,43.27,33160.0,33.6029,33.6495,33.5873,33.6029,33160.0
2019-12-04 12:30:00,43.26,43.32,43.19,43.3,27664.0,33.5951,33.6417,33.5407,33.6262,27664.0
2019-12-04 13:00:00,43.3,43.32,43.26,43.3,23693.0,33.6262,33.6417,33.5951,33.6262,23693.0
2019-12-04 13:30:00,43.3,43.31,43.2,43.22,31033.0,33.6262,33.6339,33.5485,33.564,31033.0
2019-12-04 14:00:00,43.21,43.23,43.17,43.2,37436.0,33.5563,33.5718,33.5252,33.5485,37436.0
2019-12-04 14:30:00,43.19,43.25,43.18,43.22,42369.0,33.5407,33.5873,33.533,33.564,42369.0
2019-12-04 15:00:00,43.22,43.24,43.11,43.13,40857.0,33.564,33.5796,33.4786,33.4941,40857.0
2019-12-04 15:30:00,43.14,43.27,43.02,43.08,313569.0,33.5019,33.6029,33.4087,33.4553,313569.0
2019-12-05 09:30:00,43.03,43.2,42.82,42.87,91332.0,33.4165,33.5485,33.2534,33.2922,91332.0
2019-12-05 10:00:00,42.86,43.03,42.85,42.99,70291.0,33.2845,33.4165,33.2767,33.3854,70291.0
2019-12-05 10:30:00,42.98,43.01,42.8,42.81,61892.0,33.3776,33.4009,33.2379,33.2456,61892.0
2019-12-05 11:00:00,42.82,42.99,42.8,42.95,90858.0,33.2534,33.3854,33.2379,33.3543,90858.0
2019-12-05 11:30:00,42.95,43.01,42.94,42.97,46350.0,33.3543,33.4009,33.3466,33.3699,46350.0
2019-12-05 12:00:00,42.96,43.02,42.88,42.89,119761.0,33.3621,33.4087,33.3,33.3078,119761.0
2019-12-05 12:30:00,42.89,42.89,42.82,42.86,49686.0,33.3078,33.3078,33.2534,33.2845,49686.0
2019-12-05 13:00:00,42.86,42.86,42.77,42.79,51352.0,33.2845,33.2845,33.2146,33.2301,51352.0
2019-12-05 13:30:00,42.8,42.89,42.78,42.89,41877.0,33.2379,33.3078,33.2223,33.3078,41877.0
2019-12-05 14:00:00,42.88,42.92,42.87,42.88,38240.0,33.3,33.3311,33.2922,33.3,38240.0
2019-12-05 14:30:00,42.87,42.91,42.84,42.88,63491.0,33.2922,33.3233,33.2689,33.3,63491.0
2019-12-05 15:00:00,42.89,42.99,42.88,42.97,67166.0,33.3078,33.3854,33.3,33.3699,67166.0
2019-12-05 15:30:00,42.98,43.0,42.86,42.88,303392.0,33.3776,33.3932,33.2845,33.3,303392.0
2019-12-06 09:30:00,43.06,43.29,42.93,43.19,59080.0,33.4398,33.6184,33.3388,33.5407,59080.0
2019-12-06 10:00:00,43.24,43.48,43.24,43.47,49413.0,33.5796,33.7659,33.5796,33.7582,49413.0
2019-12-06 10:30:00,43.47,43.61,43.46,43.54,70908.0,33.7582,33.8669,33.7504,33.8125,70908.0
2019-12-06 11:00:00,43.53,43.68,43.49,43.66,49475.0,33.8048,33.9213,33.7737,33.9057,49475.0
2019-12-06 11:30:00,43.66,43.71,43.57,43.6,41098.0,33.9057,33.9446,33.8358,33.8591,41098.0
2019-12-06 12:00:00,43.59,43.61,43.56,43.59,44440.0,33.8514,33.8669,33.8281,33.8514,44440.0
2019-12-06 12:30:00,43.59,43.66,43.58,43.61,41763.0,33.8514,33.9057,33.8436,33.8669,41763.0
2019-12-06 13:00:00,43.6,43.61,43.52,43.57,79212.0,33.8591,33.8669,33.797,33.8358,79212.0
2019-12-06 13:30:00,43.58,43.62,43.55,43.59,33651.0,33.8436,33.8747,33.8203,33.8514,33651.0
2019-12-06 14:00:00,43.58,43.61,43.57,43.59,29842.0,33.8436,33.8669,33.8358,33.8514,29842.0
2019-12-06 14:30:00,43.59,43.6,43.56,43.58,31683.0,33.8514,33.8591,33.8281,33.8436,31683.0
2019-12-06 15:00:00,43.58,43.58,43.52,43.58,52714.0,33.8436,33.8436,33.797,33.8436,52714.0
2019-12-06 15:30:00,43.58,43.59,43.46,43.47,188153.0,33.8436,33.8514,33.7504,33.7582,188153.0
2019-12-09 09:30:00,43.8,43.95,43.46,43.52,59497.0,34.0144,34.1309,33.7504,33.797,59497.0
2019-12-09 10:00:00,43.5,43.51,43.35,43.47,33431.0,33.7815,33.7892,33.665,33.7582,33431.0
2019-12-09 10:30:00,43.46,43.59,43.46,43.52,21425.0,33.7504,33.8514,33.7504,33.797,21425.0
2019-12-09 11:00:00,43.52,43.63,43.5,43.61,36660.0,33.797,33.8824,33.7815,33.8669,36660.0
2019-12-09 11:30:00,43.61,43.64,43.53,43.55,22972.0,33.8669,33.8902,33.8048,33.8203,22972.0
2019-12-09 12:00:00,43.56,43.6,43.53,43.59,18010.0,33.8281,33.8591,33.8048,33.8514,18010.0
2019-12-09 12:30:00,43.59,43.59,43.45,43.46,25283.0,33.8514,33.8514,33.7426,33.7504,25283.0
2019-12-09 13:00:00,43.46,43.5,43.39,43.41,31621.0,33.7504,33.7815,33.696,33.7116,31621.0
2019-12-09 13:30:00,43.42,43.45,43.39,43.41,17059.0,33.7193,33.7426,33.696,33.7116,17059.0
2019-12-09 14:00:00,43.41,43.41,43.29,43.37,28051.0,33.7116,33.7116,33.6184,33.6805,28051.0
2019-12-09 14:30:00,43.37,43.42,43.33,43.41,37121.0,33.6805,33.7193,33.6495,33.7116,37121.0
2019-12-09 15:00:00,43.42,43.51,43.38,43.43,44111.0,33.7193,33.7892,33.6883,33.7271,44111.0
2019-12-09 15:30:00,43.44,43.52,43.38,43.42,128860.0,33.7349,33.797,33.6883,33.7193,128860.0
2019-12-10 09:30:00,43.4,43.43,43.26,43.33,52547.0,33.7038,33.7271,33.5951,33.6495,52547.0
2019-12-10 10:00:00,43.34,43.34,43.15,43.31,31122.0,33.6572,33.6572,33.5097,33.6339,31122.0
2019-12-10 10:30:00,43.32,43.43,43.28,43.33,25787.0,33.6417,33.7271,33.6106,33.6495,25787.0
2019-12-10 11:00:00,43.33,43.37,43.22,43.27,65649.0,33.6495,33.6805,33.564,33.6029,65649.0
2019-12-10 11:30:00,43.29,43.34,43.12,43.15,83844.0,33.6184,33.6572,33.4864,33.5097,83844.0
2019-12-10 12:00:00,43.14,43.21,43.11,43.14,37326.0,33.5019,33.5563,33.4786,33.5019,37326.0
2019-12-10 12:30:00,43.14,43.33,43.13,43.33,25621.0,33.5019,33.6495,33.4941,33.6495,25621.0
2019-12-10 13:00:00,43.32,43.33,43.22,43.23,29355.0,33.6417,33.6495,33.564,33.5718,29355.0
2019-12-10 13:30:00,43.23,43.27,43.18,43.27,39327.0,33.5718,33.6029,33.533,33.6029,39327.0
2019-12-10 14:00:00,43.27,43.35,43.25,43.33,17944.0,33.6029,33.665,33.5873,33.6495,17944.0
2019-12-10 14:30:00,43.33,43.36,43.3,43.32,28383.0,33.6495,33.6727,33.6262,33.6417,28383.0
2019-12-10 15:00:00,43.32,43.46,43.3,43.43,88142.0,33.6417,33.7504,33.6262,33.7271,88142.0
2019-12-10 15:30:00,43.43,43.48,43.3,43.47,319796.0,33.7271,33.7659,33.6262,33.7582,319796.0
2019-12-11 09:30:00,43.6,43.7,43.44,43.59,30351.0,33.8591,33.9368,33.7349,33.8514,30351.0
2019-12-11 10:00:00,43.59,43.67,43.54,43.54,17699.0,33.8514,33.9135,33.8125,33.8125,17699.0
2019-12-11 10:30:00,43.54,43.57,43.36,43.36,29933.0,33.8125,33.8358,33.6727,33.6727,29933.0
2019-12-11 11:00:00,43.36,43.43,43.35,43.41,25058.0,33.6727,33.7271,33.665,33.7116,25058.0
2019-12-11 11:30:00,43.42,43.48,43.41,43.44,25056.0,33.7193,33.7659,33.7116,33.7349,25056.0
2019-12-11 12:00:00,43.44,43.54,43.43,43.51,36191.0,33.7349,33.8125,33.7271,33.7892,36191.0
2019-12-11 12:30:00,43.52,43.54,43.49,43.5,22750.0,33.797,33.8125,33.7737,33.7815,22750.0
2019-12-11 13:00:00,43.49,43.49,43.44,43.45,16250.0,33.7737,33.7737,33.7349,33.7426,16250.0
2019-12-11 13:30:00,43.46,43.49,43.37,43.37,15253.0,33.7504,33.7737,33.6805,33.6805,15253.0
2019-12-11 14:00:00,43.36,43.43,43.34,43.41,21575.0,33.6727,33.7271,33.6572,33.7116,21575.0
2019-12-11 14:30:00,43.41,43.46,43.38,43.45,23239.0,33.7116,33.7504,33.6883,33.7426,23239.0
2019-12-11 15:00:00,43.44,43.46,43.41,43.45,31905.0,33.7349,33.7504,33.7116,33.7426,31905.0
2019-12-11 15:30:00,43.45,43.45,43.34,43.4,147659.0,33.7426,33.7426,33.6572,33.7038,147659.0
2019-12-12 09:30:00,43.41,43.6,43.26,43.52,46397.0,33.7116,33.8591,33.5951,33.797,46397.0
2019-12-12 10:00:00,43.55,43.93,43.55,43.9,46614.0,33.8203,34.1154,33.8203,34.0921,46614.0
2019-12-12 10:30:00,43.9,43.99,43.88,43.98,59954.0,34.0921,34.162,34.0766,34.1542,59954.0
2019-12-12 11:00:00,43.99,44.03,43.91,43.96,78973.0,34.162,34.1931,34.0999,34.1387,78973.0
2019-12-12 11:30:00,43.95,43.97,43.86,43.9,33929.0,34.1309,34.1465,34.061,34.0921,33929.0
2019-12-12 12:00:00,43.91,43.92,43.84,43.84,66811.0,34.0999,34.1076,34.0455,34.0455,66811.0
2019-12-12 12:30:00,43.85,43.95,43.84,43.87,37615.0,34.0533,34.1309,34.0455,34.0688,37615.0
2019-12-12 13:00:00,43.89,43.94,43.87,43.89,32062.0,34.0843,34.1232,34.0688,34.0843,32062.0
2019-12-12 13:30:00,43.89,43.9,43.82,43.83,48528.0,34.0843,34.0921,34.03,34.0377,48528.0
2019-12-12 14:00:00,43.82,43.82,43.63,43.78,48433.0,34.03,34.03,33.8824,33.9989,48433.0
2019-12-12 14:30:00,43.79,43.89,43.75,43.8,50976.0,34.0067,34.0843,33.9756,34.0144,50976.0
2019-12-12 15:00:00,43.79,43.97,43.78,43.88,94290.0,34.0067,34.1465,33.9989,34.0766,94290.0
2019-12-12 15:30:00,43.88,44.1,43.87,44.1,211231.0,34.0766,34.2474,34.0688,34.2474,211231.0
2019-12-13 09:30:00,44.06,44.07,43.72,43.87,144855.0,34.4693,34.4771,34.2033,34.3207,144855.0
2019-12-13 10:00:00,43.86,44.04,43.79,43.99,82896.0,34.3129,34.4537,34.2581,34.4146,82896.0
2019-12-13 10:30:00,43.97,43.98,43.83,43.85,34091.0,34.3989,34.4067,34.2894,34.305,34091.0
2019-12-13 11:00:00,43.85,43.91,43.84,43.89,43881.0,34.305,34.352,34.2972,34.3363,43881.0
2019-12-13 11:30:00,43.9,43.91,43.84,43.9,84626.0,34.3442,34.352,34.2972,34.3442,84626.0
2019-12-13 12:00:00,43.9,43.93,43.89,43.91,30457.0,34.3442,34.3676,34.3363,34.352,30457.0
2019-12-13 12:30:00,43.91,43.96,43.89,43.96,35885.0,34.352,34.3911,34.3363,34.3911,35885.0
2019-12-13 13:00:00,43.98,44.05,43.96,43.98,23778.0,34.4067,34.4615,34.3911,34.4067,23778.0
2019-12-13 13:30:00,43.98,44.04,43.96,43.99,25965.0,34.4067,34.4537,34.3911,34.4146,25965.0
2019-12-13 14:00:00,43.99,43.99,43.9,43.9,21730.0,34.4146,34.4146,34.3442,34.3442,21730.0
2019-12-13 14:30:00,43.9,43.93,43.89,43.9,27643.0,34.3442,34.3676,34.3363,34.3442,27643.0
2019-12-13 15:00:00,43.91,43.96,43.9,43.95,47341.0,34.352,34.3911,34.3442,34.3833,47341.0
2019-12-13 15:30:00,43.95,44.02,43.89,43.96,193634.0,34.3833,34.438,34.3363,34.3911,193634.0
2019-12-16 09:30:00,44.0,44.16,43.85,44.11,54657.0,34.4224,34.5476,34.305,34.5084,54657.0
2019-12-16 10:00:00,44.09,44.17,44.05,44.08,39253.0,34.4928,34.5554,34.4615,34.485,39253.0
2019-12-16 10:30:00,44.06,44.13,44.05,44.08,43015.0,34.4693,34.5241,34.4615,34.485,43015.0
2019-12-16 11:00:00,44.08,44.24,44.05,44.24,35846.0,34.485,34.6101,34.4615,34.6101,35846.0
2019-12-16 11:30:00,44.24,44.27,44.19,44.24,25021.0,34.6101,34.6336,34.571,34.6101,25021.0
2019-12-16 12:00:00,44.23,44.27,44.21,44.27,25600.0,34.6023,34.6336,34.5867,34.6336,25600.0
2019-12-16 12:30:00,44.27,44.28,44.14,44.14,55016.0,34.6336,34.6414,34.5319,34.5319,55016.0
2019-12-16 13:00:00,44.15,44.23,44.13,44.21,29620.0,34.5397,34.6023,34.5241,34.5867,29620.0
2019-12-16 13:30:00,44.22,44.27,44.19,44.23,32432.0,34.5945,34.6336,34.571,34.6023,32432.0
2019-12-16 14:00:00,44.23,44.28,44.2,44.25,22938.0,34.6023,34.6414,34.5788,34.618,22938.0
2019-12-16 14:30:00,44.26,44.3,44.23,44.3,33251.0,34.6258,34.6571,34.6023,34.6571,33251.0
2019-12-16 15:00:00,44.3,44.36,44.28,44.33,31939.0,34.6571,34.704,34.6414,34.6806,31939.0
2019-12-16 15:30:00,44.32,44.52,44.29,44.5,211558.0,34.6727,34.8292,34.6493,34.8135,211558.0
2019-12-17 09:30:00,44.46,44.73,44.3,44.71,79716.0,34.7823,34.9935,34.6571,34.9778,79716.0
2019-12-17 10:00:00,44.72,44.9,44.7,44.84,62696.0,34.9857,35.1265,34.97,35.0795,62696.0
2019-12-17 10:30:00,44.84,44.99,44.82,44.95,41494.0,35.0795,35.1969,35.0639,35.1656,41494.0
2019-12-17 11:00:00,44.94,45.04,44.91,45.0,60231.0,35.1578,35.236,35.1343,35.2047,60231.0
2019-12-17 11:30:00,45.0,45.19,44.97,45.12,70754.0,35.2047,35.3534,35.1812,35.2986,70754.0
2019-12-17 12:00:00,45.13,45.2,45.12,45.19,46229.0,35.3064,35.3612,35.2986,35.3534,46229.0
2019-12-17 12:30:00,45.19,45.19,45.14,45.19,31664.0,35.3534,35.3534,35.3142,35.3534,31664.0
2019-12-17 13:00:00,45.2,45.23,45.14,45.18,36655.0,35.3612,35.3846,35.3142,35.3455,36655.0
2019-12-17 13:30:00,45.18,45.19,45.13,45.16,50595.0,35.3455,35.3534,35.3064,35.3299,50595.0
2019-12-17 14:00:00,45.15,45.24,45.11,45.23,61567.0,35.3221,35.3925,35.2908,35.3846,61567.0
2019-12-17 14:30:00,45.23,45.32,45.22,45.3,61874.0,35.3846,35.4551,35.3768,35.4394,61874.0
2019-12-17 15:00:00,45.3,45.32,45.16,45.16,89605.0,35.4394,35.4551,35.3299,35.3299,89605.0
2019-12-17 15:30:00,45.17,45.19,45.08,45.1,342426.0,35.3377,35.3534,35.2673,35.2829,342426.0
2019-12-18 09:30:00,45.12,45.32,44.9,44.94,114915.0,35.2986,35.4551,35.1265,35.1578,114915.0
2019-12-18 10:00:00,44.94,44.96,44.7,44.71,66771.0,35.1578,35.1734,34.97,34.9778,66771.0
2019-12-18 10:30:00,44.71,44.89,44.71,44.86,52324.0,34.9778,35.1187,34.9778,35.0952,52324.0
2019-12-18 11:00:00,44.86,45.09,44.84,45.06,64661.0,35.0952,35.2751,35.0795,35.2517,64661.0
2019-12-18 11:30:00,45.06,45.12,45.0,45.11,39536.0,35.2517,35.2986,35.2047,35.2908,39536.0
2019-12-18 12:00:00,45.11,45.12,45.02,45.05,35650.0,35.2908,35.2986,35.2204,35.2438,35650.0
2019-12-18 12:30:00,45.04,45.15,45.0,45.12,196198.0,35.236,35.3221,35.2047,35.2986,196198.0
2019-12-18 13:00:00,45.13,45.15,45.09,45.09,56606.0,35.3064,35.3221,35.2751,35.2751,56606.0
2019-12-18 13:30:00,45.1,45.21,45.06,45.1,53735.0,35.2829,35.369,35.2517,35.2829,53735.0
2019-12-18 14:00:00,45.11,45.21,45.07,45.2,43238.0,35.2908,35.369,35.2595,35.3612,43238.0
2019-12-18 14:30:00,45.2,45.34,45.19,45.31,45300.0,35.3612,35.4707,35.3534,35.4472,45300.0
2019-12-18 15:00:00,45.31,45.33,45.19,45.21,60028.0,35.4472,35.4629,35.3534,35.369,60028.0
2019-12-18 15:30:00,45.2,45.24,45.08,45.08,196226.0,35.3612,35.3925,35.2673,35.2673,196226.0
2019-12-19 09:30:00,44.95,45.25,44.79,45.13,86117.0,35.1656,35.4003,35.0404,35.3064,86117.0
2019-12-19 10:00:00,45.14,45.19,45.01,45.12,43577.0,35.3142,35.3534,35.2125,35.2986,43577.0
2019-12-19 10:30:00,45.1,45.12,45.03,45.05,47627.0,35.2829,35.2986,35.2282,35.2438,47627.0
2019-12-19 11:00:00,45.05,45.14,45.02,45.08,69478.0,35.2438,35.3142,35.2204,35.2673,69478.0
2019-12-19 11:30:00,45.07,45.19,45.05,45.12,49846.0,35.2595,35.3534,35.2438,35.2986,49846.0
2019-12-19 12:00:00,45.11,45.31,45.11,45.3,48449.0,35.2908,35.4472,35.2908,35.4394,48449.0
2019-12-19 12:30:00,45.3,45.33,45.25,45.32,38155.0,35.4394,35.4629,35.4003,35.4551,38155.0
2019-12-19 13:00:00,45.33,45.37,45.32,45.34,32401.0,35.4629,35.4942,35.4551,35.4707,32401.0
2019-12-19 13:30:00,45.34,45.42,45.34,45.4,39141.0,35.4707,35.5333,35.4707,35.5176,39141.0
2019-12-19 14:00:00,45.4,45.47,45.32,45.35,102766.0,35.5176,35.5724,35.4551,35.4785,102766.0
2019-12-19 14:30:00,45.36,45.39,45.33,45.39,66883.0,35.4863,35.5098,35.4629,35.5098,66883.0
2019-12-19 15:00:00,45.39,45.43,45.31,45.33,63569.0,35.5098,35.5411,35.4472,35.4629,63569.0
2019-12-19 15:30:00,45.32,45.39,45.18,45.2,255986.0,35.4551,35.5098,35.3455,35.3612,255986.0
2019-12-20 09:30:00,45.38,45.71,45.28,45.69,362866.0,35.502,35.7602,35.4238,35.7445,362866.0
2019-12-20 10:00:00,45.69,45.69,45.51,45.62,125677.0,35.7445,35.7445,35.6037,35.6898,125677.0
2019-12-20 10:30:00,45.62,45.68,45.59,45.61,93867.0,35.6898,35.7367,35.6663,35.6819,93867.0
2019-12-20 11:00:00,45.61,45.64,45.49,45.59,94305.0,35.6819,35.7054,35.5881,35.6663,94305.0
2019-12-20 11:30:00,45.59,45.63,45.19,45.23,50741.0,35.6663,35.6976,35.3534,35.3846,50741.0
2019-12-20 12:00:00,45.22,45.25,45.1,45.1,76842.0,35.3768,35.4003,35.2829,35.2829,76842.0
2019-12-20 12:30:00,45.09,45.14,45.03,45.04,122545.0,35.2751,35.3142,35.2282,35.236,122545.0
2019-12-20 13:00:00,45.04,45.16,45.03,45.13,47329.0,35.236,35.3299,35.2282,35.3064,47329.0
2019-12-20 13:30:00,45.13,45.16,45.06,45.07,45185.0,35.3064,35.3299,35.2517,35.2595,45185.0
2019-12-20 14:00:00,45.08,45.29,45.08,45.29,45180.0,35.2673,35.4316,35.2673,35.4316,45180.0
2019-12-20 14:30:00,45.29,45.39,45.27,45.34,50461.0,35.4316,35.5098,35.4159,35.4707,50461.0
2019-12-20 15:00:00,45.33,45.34,45.24,45.3,113190.0,35.4629,35.4707,35.3925,35.4394,113190.0
2019-12-20 15:30:00,45.3,45.34,44.94,44.95,533626.0,35.4394,35.4707,35.1578,35.1656,533626.0
2019-12-23 09:30:00,45.12,45.28,44.69,44.78,77564.0,35.2986,35.4238,34.9622,35.0326,77564.0
2019-12-23 10:00:00,44.79,44.81,44.57,44.67,38095.0,35.0404,35.0561,34.8683,34.9465,38095.0
2019-12-23 10:30:00,44.67,44.82,44.62,44.65,67879.0,34.9465,35.0639,34.9074,34.9309,67879.0
2019-12-23 11:00:00,44.66,44.68,44.49,44.54,38978.0,34.9387,34.9544,34.8057,34.8448,38978.0
2019-12-23 11:30:00,44.53,44.55,44.43,44.45,35172.0,34.837,34.8527,34.7588,34.7744,35172.0
2019-12-23 12:00:00,44.44,44.44,44.36,44.38,24471.0,34.7666,34.7666,34.704,34.7197,24471.0
2019-12-23 12:30:00,44.38,44.41,44.28,44.39,40872.0,34.7197,34.7431,34.6414,34.7275,40872.0
2019-12-23 13:00:00,44.38,44.4,44.3,44.33,25126.0,34.7197,34.7353,34.6571,34.6806,25126.0
2019-12-23 13:30:00,44.33,44.42,44.27,44.37,35508.0,34.6806,34.751,34.6336,34.7118,35508.0
2019-12-23 14:00:00,44.37,44.52,44.36,44.51,79446.0,34.7118,34.8292,34.704,34.8214,79446.0
2019-12-23 14:30:00,44.51,44.61,44.5,44.59,38169.0,34.8214,34.8996,34.8135,34.884,38169.0
2019-12-23 15:00:00,44.59,44.68,44.58,44.65,45545.0,34.884,34.9544,34.8761,34.9309,45545.0
2019-12-23 15:30:00,44.65,44.76,44.64,44.69,139078.0,34.9309,35.017,34.9231,34.9622,139078.0
2019-12-24 09:30:00,44.77,44.87,44.7,44.75,41867.0,35.0248,35.103,34.97,35.0091,41867.0
2019-12-24 10:00:00,44.79,44.8,44.69,44.77,20442.0,35.0404,35.0482,34.9622,35.0248,20442.0
2019-12-24 10:30:00,44.77,44.85,44.76,44.78,33640.0,35.0248,35.0874,35.017,35.0326,33640.0
2019-12-24 11:00:00,44.79,44.85,44.7,44.72,24189.0,35.0404,35.0874,34.97,34.9857,24189.0
2019-12-24 11:30:00,44.72,44.77,44.69,44.71,28288.0,34.9857,35.0248,34.9622,34.9778,28288.0
2019-12-24 12:00:00,44.71,44.74,44.6,44.6,25726.0,34.9778,35.0013,34.8918,34.8918,25726.0
2019-12-24 12:30:00,44.6,44.61,44.39,44.47,70112.0,34.8918,34.8996,34.7275,34.7901,70112.0
2019-12-26 09:30:00,44.42,44.57,44.3,44.54,38212.0,34.751,34.8683,34.6571,34.8448,38212.0
2019-12-26 10:00:00,44.54,44.62,44.51,44.62,24782.0,34.8448,34.9074,34.8214,34.9074,24782.0
2019-12-26 10:30:00,44.63,44.79,44.63,44.76,21332.0,34.9152,35.0404,34.9152,35.017,21332.0
2019-12-26 11:00:00,44.78,44.83,44.66,44.67,43904.0,35.0326,35.0717,34.9387,34.9465,43904.0
2019-12-26 11:30:00,44.66,44.67,44.59,44.63,40315.0,34.9387,34.9465,34.884,34.9152,40315.0
2019-12-26 12:00:00,44.65,44.66,44.57,44.61,36837.0,34.9309,34.9387,34.8683,34.8996,36837.0
2019-12-26 12:30:00,44.61,44.62,44.52,44.6,28324.0,34.8996,34.9074,34.8292,34.8918,28324.0
2019-12-26 13:00:00,44.61,44.63,44.55,44.58,27283.0,34.8996,34.9152,34.8527,34.8761,27283.0
2019-12-26 13:30:00,44.57,44.64,44.55,44.59,21067.0,34.8683,34.9231,34.8527,34.884,21067.0
2019-12-26 14:00:00,44.59,44.61,44.55,44.55,26431.0,34.884,34.8996,34.8527,34.8527,26431.0
2019-12-26 14:30:00,44.56,44.62,44.55,44.57,29042.0,34.8605,34.9074,34.8527,34.8683,29042.0
2019-12-26 15:00:00,44.57,44.61,44.52,44.57,38649.0,34.8683,34.8996,34.8292,34.8683,38649.0
2019-12-26 15:30:00,44.59,44.68,44.55,44.67,112339.0,34.884,34.9544,34.8527,34.9465,112339.0
2019-12-27 09:30:00,44.66,44.79,44.65,44.65,59747.0,34.9387,35.0404,34.9309,34.9309,59747.0
2019-12-27 10:00:00,44.64,44.7,44.61,44.63,48984.0,34.9231,34.97,34.8996,34.9152,48984.0
2019-12-27 10:30:00,44.64,44.67,44.54,44.65,34772.0,34.9231,34.9465,34.8448,34.9309,34772.0
2019-12-27 11:00:00,44.65,44.69,44.6,44.63,45855.0,34.9309,34.9622,34.8918,34.9152,45855.0
2019-12-27 11:30:00,44.63,44.65,44.57,44.64,46660.0,34.9152,34.9309,34.8683,34.9231,46660.0
2019-12-27 12:00:00,44.65,44.65,44.58,44.61,55702.0,34.9309,34.9309,34.8761,34.8996,55702.0
2019-12-27 12:30:00,44.6,44.7,44.6,44.68,20892.0,34.8918,34.97,34.8918,34.9544,20892.0
2019-12-27 13:00:00,44.68,44.77,44.64,44.72,33113.0,34.9544,35.0248,34.9231,34.9857,33113.0
2019-12-27 13:30:00,44.72,44.73,44.64,44.64,20322.0,34.9857,34.9935,34.9231,34.9231,20322.0
2019-12-27 14:00:00,44.65,44.8,44.64,44.8,25957.0,34.9309,35.0482,34.9231,35.0482,25957.0
2019-12-27 14:30:00,44.8,44.83,44.74,44.82,35347.0,35.0482,35.0717,35.0013,35.0639,35347.0
2019-12-27 15:00:00,44.82,44.85,44.77,44.79,53139.0,35.0639,35.0874,35.0248,35.0404,53139.0
2019-12-27 15:30:00,44.78,44.83,44.67,44.7,240417.0,35.0326,35.0717,34.9465,34.97,240417.0
2019-12-30 09:30:00,44.61,44.86,44.6,44.77,41467.0,34.8996,35.0952,34.8918,35.0248,41467.0
2019-12-30 10:00:00,44.78,44.83,44.65,44.65,19160.0,35.0326,35.0717,34.9309,34.9309,19160.0
2019-12-30 10:30:00,44.64,44.69,44.59,44.62,34370.0,34.9231,34.9622,34.884,34.9074,34370.0
2019-12-30 11:00:00,44.61,44.69,44.59,44.62,72635.0,34.8996,34.9622,34.884,34.9074,72635.0
2019-12-30 11:30:00,44.63,44.64,44.55,44.57,56390.0,34.9152,34.9231,34.8527,34.8683,56390.0
2019-12-30 12:00:00,44.58,44.62,44.45,44.61,78505.0,34.8761,34.9074,34.7744,34.8996,78505.0
2019-12-30 12:30:00,44.61,44.63,44.54,44.6,30284.0,34.8996,34.9152,34.8448,34.8918,30284.0
2019-12-30 13:00:00,44.59,44.66,44.57,44.61,27526.0,34.884,34.9387,34.8683,34.8996,27526.0
2019-12-30 13:30:00,44.6,44.7,44.59,44.65,41692.0,34.8918,34.97,34.884,34.9309,41692.0
2019-12-30 14:00:00,44.65,44.66,44.45,44.53,130461.0,34.9309,34.9387,34.7744,34.837,130461.0
2019-12-30 14:30:00,44.53,44.6,44.52,44.57,42385.0,34.837,34.8918,34.8292,34.8683,42385.0
2019-12-30 15:00:00,44.57,44.65,44.54,44.58,42106.0,34.8683,34.9309,34.8448,34.8761,42106.0
2019-12-30 15:30:00,44.58,44.73,44.55,44.7,204433.0,34.8761,34.9935,34.8527,34.97,204433.0
2019-12-31 09:30:00,44.67,45.04,44.54,45.02,70873.0,34.9465,35.236,34.8448,35.2204,70873.0
2019-12-31 10:00:00,45.01,45.05,44.95,45.02,46379.0,35.2125,35.2438,35.1656,35.2204,46379.0
2019-12-31 10:30:00,45.04,45.17,45.04,45.1,35858.0,35.236,35.3377,35.236,35.2829,35858.0
2019-12-31 11:00:00,45.09,45.24,45.03,45.21,45382.0,35.2751,35.3925,35.2282,35.369,45382.0
2019-12-31 11:30:00,45.22,45.34,45.19,45.28,36886.0,35.3768,35.4707,35.3534,35.4238,36886.0
2019-12-31 12:00:00,45.28,45.3,45.18,45.26,32265.0,35.4238,35.4394,35.3455,35.4081,32265.0
2019-12-31 12:30:00,45.27,45.27,45.18,45.19,34036.0,35.4159,35.4159,35.3455,35.3534,34036.0
2019-12-31 13:00:00,45.18,45.22,45.13,45.18,37318.0,35.3455,35.3768,35.3064,35.3455,37318.0
2019-12-31 13:30:00,45.18,45.23,45.12,45.23,30069.0,35.3455,35.3846,35.2986,35.3846,30069.0
2019-12-31 14:00:00,45.23,45.26,45.18,45.22,36152.0,35.3846,35.4081,35.3455,35.3768,36152.0
2019-12-31 14:30:00,45.22,45.23,45.16,45.21,26724.0,35.3768,35.3846,35.3299,35.369,26724.0
2019-12-31 15:00:00,45.2,45.23,45.1,45.14,78381.0,35.3612,35.3846,35.2829,35.3142,78381.0
2019-12-31 15:30:00,45.15,45.19,45.1,45.16,309229.0,35.3221,35.3534,35.2829,35.3299,309229.0
2020-01-02 09:30:00,45.26,45.26,45.01,45.09,81347.0,35.4081,35.4081,35.2125,35.2751,81347.0
2020-01-02 10:00:00,45.08,45.08,44.84,44.9,56972.0,35.2673,35.2673,35.0795,35.1265,56972.0
2020-01-02 10:30:00,44.89,44.89,44.66,44.69,52719.0,35.1187,35.1187,34.9387,34.9622,52719.0
2020-01-02 11:00:00,44.69,44.7,44.43,44.43,43601.0,34.9622,34.97,34.7588,34.7588,43601.0
2020-01-02 11:30:00,44.43,44.46,44.33,44.34,51140.0,34.7588,34.7823,34.6806,34.6884,51140.0
2020-01-02 12:00:00,44.34,44.39,44.29,44.3,40383.0,34.6884,34.7275,34.6493,34.6571,40383.0
2020-01-02 12:30:00,44.31,44.41,44.27,44.36,53143.0,34.6649,34.7431,34.6336,34.704,53143.0
2020-01-02 13:00:00,44.37,44.5,44.33,44.48,43141.0,34.7118,34.8135,34.6806,34.7979,43141.0
2020-01-02 13:30:00,44.48,44.56,44.41,44.46,51361.0,34.7979,34.8605,34.7431,34.7823,51361.0
2020-01-02 14:00:00,44.46,44.54,44.42,44.51,39288.0,34.7823,34.8448,34.751,34.8214,39288.0
2020-01-02 14:30:00,44.51,44.6,44.48,44.54,36306.0,34.8214,34.8918,34.7979,34.8448,36306.0
2020-01-02 15:00:00,44.54,44.55,44.46,44.53,50270.0,34.8448,34.8527,34.7823,34.837,50270.0
2020-01-02 15:30:00,44.52,44.79,44.5,44.75,337879.0,34.8292,35.0404,34.8135,35.0091,337879.0
2020-01-03 09:30:00,44.61,44.79,44.5,44.78,54450.0,34.8996,35.0404,34.8135,35.0326,54450.0
2020-01-03 10:00:00,44.68,44.85,44.68,44.77,41248.0,34.9544,35.0874,34.9544,35.0248,41248.0
2020-01-03 10:30:00,44.77,44.77,44.47,44.55,36518.0,35.0248,35.0248,34.7901,34.8527,36518.0
2020-01-03 11:00:00,44.53,44.63,44.5,44.58,24214.0,34.837,34.9152,34.8135,34.8761,24214.0
2020-01-03 11:30:00,44.57,44.69,44.57,44.65,22785.0,34.8683,34.9622,34.8683,34.9309,22785.0
2020-01-03 12:00:00,44.66,44.72,44.63,44.67,24895.0,34.9387,34.9857,34.9152,34.9465,24895.0
2020-01-03 12:30:00,44.67,44.67,44.58,44.58,27117.0,34.9465,34.9465,34.8761,34.8761,27117.0
2020-01-03 13:00:00,44.59,44.75,44.58,44.68,31167.0,34.884,35.0091,34.8761,34.9544,31167.0
2020-01-03 13:30:00,44.68,44.74,44.62,44.7,19518.0,34.9544,35.0013,34.9074,34.97,19518.0
2020-01-03 14:00:00,44.7,44.74,44.65,44.72,17956.0,34.97,35.0013,34.9309,34.9857,17956.0
2020-01-03 14:30:00,44.72,44.81,44.71,44.74,28937.0,34.9857,35.0561,34.9778,35.0013,28937.0
2020-01-03 15:00:00,44.76,44.88,44.65,44.67,98012.0,35.017,35.1108,34.9309,34.9465,98012.0
2020-01-03 15:30:00,44.67,44.74,44.64,44.67,136259.0,34.9465,35.0013,34.9231,34.9465,136259.0
2020-01-06 09:30:00,44.66,44.8,44.51,44.68,50217.0,34.9387,35.0482,34.8214,34.9544,50217.0
2020-01-06 10:00:00,44.67,44.73,44.6,44.7,20606.0,34.9465,34.9935,34.8918,34.97,20606.0
2020-01-06 10:30:00,44.7,44.74,44.64,44.65,26963.0,34.97,35.0013,34.9231,34.9309,26963.0
2020-01-06 11:00:00,44.67,44.78,44.64,44.66,24799.0,34.9465,35.0326,34.9231,34.9387,24799.0
2020-01-06 11:30:00,44.64,44.69,44.59,44.69,23499.0,34.9231,34.9622,34.884,34.9622,23499.0
2020-01-06 12:00:00,44.69,44.79,44.67,44.79,12854.0,34.9622,35.0404,34.9465,35.0404,12854.0
2020-01-06 12:30:00,44.79,44.79,44.72,44.76,14762.0,35.0404,35.0404,34.9857,35.017,14762.0
2020-01-06 13:00:00,44.76,44.82,44.74,44.81,23410.0,35.017,35.0639,35.0013,35.0561,23410.0
2020-01-06 13:30:00,44.82,44.89,44.79,44.85,18816.0,35.0639,35.1187,35.0404,35.0874,18816.0
2020-01-06 14:00:00,44.84,44.87,44.78,44.84,30433.0,35.0795,35.103,35.0326,35.0795,30433.0
2020-01-06 14:30:00,44.84,44.85,44.76,44.78,26262.0,35.0795,35.0874,35.017,35.0326,26262.0
2020-01-06 15:00:00,44.77,44.8,44.72,44.73,43502.0,35.0248,35.0482,34.9857,34.9935,43502.0
2020-01-06 15:30:00,44.73,44.73,44.54,44.65,144936.0,34.9935,34.9935,34.8448,34.9309,144936.0
2020-01-07 09:30:00,44.72,44.72,44.25,44.27,113255.0,34.9857,34.9857,34.618,34.6336,113255.0
2020-01-07 10:00:00,44.25,44.31,44.22,44.29,79615.0,34.618,34.6649,34.5945,34.6493,79615.0
2020-01-07 10:30:00,44.29,44.41,44.29,44.37,134756.0,34.6493,34.7431,34.6493,34.7118,134756.0
2020-01-07 11:00:00,44.37,44.54,44.37,44.44,113807.0,34.7118,34.8448,34.7118,34.7666,113807.0
2020-01-07 11:30:00,44.43,44.46,44.32,44.35,50480.0,34.7588,34.7823,34.6727,34.6962,50480.0
2020-01-07 12:00:00,44.36,44.38,44.29,44.32,29324.0,34.704,34.7197,34.6493,34.6727,29324.0
2020-01-07 12:30:00,44.32,44.48,44.27,44.45,131986.0,34.6727,34.7979,34.6336,34.7744,131986.0
2020-01-07 13:00:00,44.45,44.51,44.44,44.45,28273.0,34.7744,34.8214,34.7666,34.7744,28273.0
2020-01-07 13:30:00,44.44,44.45,44.4,44.43,22266.0,34.7666,34.7744,34.7353,34.7588,22266.0
2020-01-07 14:00:00,44.43,44.43,44.36,44.4,26659.0,34.7588,34.7588,34.704,34.7353,26659.0
2020-01-07 14:30:00,44.39,44.42,44.36,44.41,33155.0,34.7275,34.751,34.704,34.7431,33155.0
2020-01-07 15:00:00,44.41,44.46,44.38,44.41,89237.0,34.7431,34.7823,34.7197,34.7431,89237.0
2020-01-07 15:30:00,44.41,44.43,44.36,44.36,179667.0,34.7431,34.7588,34.704,34.704,179667.0
2020-01-08 09:30:00,44.3,44.46,44.03,44.1,137067.0,34.6571,34.7823,34.4459,34.5006,137067.0
2020-01-08 10:00:00,44.1,44.21,44.06,44.09,59325.0,34.5006,34.5867,34.4693,34.4928,59325.0
2020-01-08 10:30:00,44.09,44.12,44.02,44.09,67228.0,34.4928,34.5163,34.438,34.4928,67228.0
2020-01-08 11:00:00,44.09,44.18,44.06,44.09,85169.0,34.4928,34.5632,34.4693,34.4928,85169.0
2020-01-08 11:30:00,44.09,44.09,43.91,43.94,64892.0,34.4928,34.4928,34.352,34.3754,64892.0
2020-01-08 12:00:00,43.94,43.97,43.83,43.84,43379.0,34.3754,34.3989,34.2894,34.2972,43379.0
2020-01-08 12:30:00,43.84,43.95,43.8,43.93,43184.0,34.2972,34.3833,34.2659,34.3676,43184.0
2020-01-08 13:00:00,43.95,43.99,43.88,43.89,55792.0,34.3833,34.4146,34.3285,34.3363,55792.0
2020-01-08 13:30:00,43.88,43.89,43.75,43.75,57896.0,34.3285,34.3363,34.2268,34.2268,57896.0
2020-01-08 14:00:00,43.74,43.95,43.74,43.89,70949.0,34.219,34.3833,34.219,34.3363,70949.0
2020-01-08 14:30:00,43.89,44.01,43.85,43.96,68591.0,34.3363,34.4302,34.305,34.3911,68591.0
2020-01-08 15:00:00,43.96,44.06,43.94,43.98,100462.0,34.3911,34.4693,34.3754,34.4067,100462.0
2020-01-08 15:30:00,43.98,44.02,43.7,43.73,373416.0,34.4067,34.438,34.1877,34.2112,373416.0
2020-01-09 09:30:00,43.75,43.92,43.54,43.9,60830.0,34.2268,34.3598,34.0625,34.3442,60830.0
2020-01-09 10:00:00,43.9,43.93,43.75,43.87,29338.0,34.3442,34.3676,34.2268,34.3207,29338.0
2020-01-09 10:30:00,43.88,43.98,43.85,43.98,55611.0,34.3285,34.4067,34.305,34.4067,55611.0
2020-01-09 11:00:00,43.99,43.99,43.86,43.91,40207.0,34.4146,34.4146,34.3129,34.352,40207.0
2020-01-09 11:30:00,43.9,43.94,43.79,43.9,37873.0,34.3442,34.3754,34.2581,34.3442,37873.0
2020-01-09 12:00:00,43.9,44.13,43.9,44.06,56617.0,34.3442,34.5241,34.3442,34.4693,56617.0
2020-01-09 12:30:00,44.05,44.19,44.05,44.13,34800.0,34.4615,34.571,34.4615,34.5241,34800.0
2020-01-09 13:00:00,44.13,44.16,44.02,44.08,24049.0,34.5241,34.5476,34.438,34.485,24049.0
2020-01-09 13:30:00,44.09,44.11,43.99,44.0,40897.0,34.4928,34.5084,34.4146,34.4224,40897.0
2020-01-09 14:00:00,44.01,44.07,43.97,44.07,41417.0,34.4302,34.4771,34.3989,34.4771,41417.0
2020-01-09 14:30:00,44.06,44.11,44.04,44.05,57727.0,34.4693,34.5084,34.4537,34.4615,57727.0
2020-01-09 15:00:00,44.04,44.05,43.44,43.95,76583.0,34.4537,34.4615,33.9843,34.3833,76583.0
2020-01-09 15:30:00,43.96,43.97,43.83,43.96,214225.0,34.3911,34.3989,34.2894,34.3911,214225.0
2020-01-10 09:30:00,44.02,44.22,43.88,44.08,70038.0,34.438,34.5945,34.3285,34.485,70038.0
2020-01-10 10:00:00,44.09,44.13,43.86,43.87,52670.0,34.4928,34.5241,34.3129,34.3207,52670.0
2020-01-10 10:30:00,43.88,44.05,43.88,44.01,47629.0,34.3285,34.4615,34.3285,34.4302,47629.0
2020-01-10 11:00:00,44.01,44.03,43.93,43.97,41088.0,34.4302,34.4459,34.3676,34.3989,41088.0
2020-01-10 11:30:00,43.96,44.05,43.95,43.96,39085.0,34.3911,34.4615,34.3833,34.3911,39085.0
2020-01-10 12:00:00,43.96,44.04,43.93,44.04,39990.0,34.3911,34.4537,34.3676,34.4537,39990.0
2020-01-10 12:30:00,44.04,44.04,43.95,43.98,30739.0,34.4537,34.4537,34.3833,34.4067,30739.0
2020-01-10 13:00:00,43.98,44.1,43.98,44.08,37695.0,34.4067,34.5006,34.4067,34.485,37695.0
2020-01-10 13:30:00,44.08,44.11,44.0,44.02,31972.0,34.485,34.5084,34.4224,34.438,31972.0
2020-01-10 14:00:00,44.01,44.08,43.99,44.04,51081.0,34.4302,34.485,34.4146,34.4537,51081.0
2020-01-10 14:30:00,44.03,44.17,44.0,44.15,51316.0,34.4459,34.5554,34.4224,34.5397,51316.0
2020-01-10 15:00:00,44.15,44.16,44.06,44.07,68616.0,34.5397,34.5476,34.4693,34.4771,68616.0
2020-01-10 15:30:00,44.07,44.13,44.04,44.09,209144.0,34.4771,34.5241,34.4537,34.4928,209144.0
2020-01-13 09:30:00,44.13,44.21,44.03,44.13,50382.0,34.5241,34.5867,34.4459,34.5241,50382.0
2020-01-13 10:00:00,44.13,44.29,44.12,44.26,30605.0,34.5241,34.6493,34.5163,34.6258,30605.0
2020-01-13 10:30:00,44.26,44.38,44.25,44.28,47181.0,34.6258,34.7197,34.618,34.6414,47181.0
2020-01-13 11:00:00,44.29,44.34,44.23,44.3,39695.0,34.6493,34.6884,34.6023,34.6571,39695.0
2020-01-13 11:30:00,44.28,44.42,44.27,44.39,19332.0,34.6414,34.751,34.6336,34.7275,19332.0
2020-01-13 12:00:00,44.41,44.48,44.37,44.47,34217.0,34.7431,34.7979,34.7118,34.7901,34217.0
2020-01-13 12:30:00,44.47,44.47,44.41,44.45,45754.0,34.7901,34.7901,34.7431,34.7744,45754.0
2020-01-13 13:00:00,44.45,44.48,44.33,44.34,23194.0,34.7744,34.7979,34.6806,34.6884,23194.0
2020-01-13 13:30:00,44.34,44.34,44.28,44.28,21172.0,34.6884,34.6884,34.6414,34.6414,21172.0
2020-01-13 14:00:00,44.27,44.39,44.27,44.39,27920.0,34.6336,34.7275,34.6336,34.7275,27920.0
2020-01-13 14:30:00,44.4,44.45,44.38,44.43,27526.0,34.7353,34.7744,34.7197,34.7588,27526.0
2020-01-13 15:00:00,44.42,44.43,44.37,44.4,34728.0,34.751,34.7588,34.7118,34.7353,34728.0
2020-01-13 15:30:00,44.4,44.41,44.31,44.36,128456.0,34.7353,34.7431,34.6649,34.704,128456.0
2020-01-14 09:30:00,44.14,44.36,43.99,44.01,65309.0,34.5319,34.704,34.4146,34.4302,65309.0
2020-01-14 10:00:00,44.01,44.04,43.92,44.0,75764.0,34.4302,34.4537,34.3598,34.4224,75764.0
2020-01-14 10:30:00,43.99,44.07,43.97,44.03,42172.0,34.4146,34.4771,34.3989,34.4459,42172.0
2020-01-14 11:00:00,44.04,44.07,43.98,43.99,44316.0,34.4537,34.4771,34.4067,34.4146,44316.0
2020-01-14 11:30:00,43.99,44.05,43.96,44.05,34223.0,34.4146,34.4615,34.3911,34.4615,34223.0
2020-01-14 12:00:00,44.04,44.05,44.0,44.05,21553.0,34.4537,34.4615,34.4224,34.4615,21553.0
2020-01-14 12:30:00,44.05,44.14,44.04,44.13,35861.0,34.4615,34.5319,34.4537,34.5241,35861.0
2020-01-14 13:00:00,44.13,44.13,44.04,44.06,23638.0,34.5241,34.5241,34.4537,34.4693,23638.0
2020-01-14 13:30:00,44.05,44.06,43.97,44.02,43404.0,34.4615,34.4693,34.3989,34.438,43404.0
2020-01-14 14:00:00,44.02,44.03,43.95,44.01,38723.0,34.438,34.4459,34.3833,34.4302,38723.0
2020-01-14 14:30:00,44.01,44.05,43.96,44.0,47582.0,34.4302,34.4615,34.3911,34.4224,47582.0
2020-01-14 15:00:00,44.0,44.08,43.98,44.02,65399.0,34.4224,34.485,34.4067,34.438,65399.0
2020-01-14 15:30:00,44.02,44.18,44.02,44.14,186140.0,34.438,34.5632,34.438,34.5319,186140.0
2020-01-15 09:30:00,44.16,44.46,44.16,44.24,79230.0,34.5476,34.7823,34.5476,34.6101,79230.0
2020-01-15 10:00:00,44.24,44.27,44.01,44.27,37709.0,34.6101,34.6336,34.4302,34.6336,37709.0
2020-01-15 10:30:00,44.25,44.36,44.23,44.33,39952.0,34.618,34.704,34.6023,34.6806,39952.0
2020-01-15 11:00:00,44.33,44.37,44.2,44.37,52860.0,34.6806,34.7118,34.5788,34.7118,52860.0
2020-01-15 11:30:00,44.38,44.51,44.37,44.39,149312.0,34.7197,34.8214,34.7118,34.7275,149312.0
2020-01-15 12:00:00,44.4,44.42,44.29,44.34,38642.0,34.7353,34.751,34.6493,34.6884,38642.0
2020-01-15 12:30:00,44.34,44.41,44.25,44.25,32526.0,34.6884,34.7431,34.618,34.618,32526.0
2020-01-15 13:00:00,44.25,44.4,44.25,44.39,25966.0,34.618,34.7353,34.618,34.7275,25966.0
2020-01-15 13:30:00,44.38,44.42,44.35,44.41,39273.0,34.7197,34.751,34.6962,34.7431,39273.0
2020-01-15 14:00:00,44.41,44.45,44.36,44.41,35484.0,34.7431,34.7744,34.704,34.7431,35484.0
2020-01-15 14:30:00,44.41,44.46,44.36,44.37,50413.0,34.7431,34.7823,34.704,34.7118,50413.0
2020-01-15 15:00:00,44.36,44.36,44.21,44.24,60823.0,34.704,34.704,34.5867,34.6101,60823.0
2020-01-15 15:30:00,44.25,44.26,44.15,44.21,271590.0,34.618,34.6258,34.5397,34.5867,271590.0
2020-01-16 09:30:00,44.27,44.79,44.26,44.79,125305.0,34.6336,35.0404,34.6258,35.0404,125305.0
2020-01-16 10:00:00,44.8,44.82,44.64,44.73,49718.0,35.0482,35.0639,34.9231,34.9935,49718.0
2020-01-16 10:30:00,44.72,44.77,44.52,44.59,46353.0,34.9857,35.0248,34.8292,34.884,46353.0
2020-01-16 11:00:00,44.6,44.69,44.57,44.65,20935.0,34.8918,34.9622,34.8683,34.9309,20935.0
2020-01-16 11:30:00,44.65,44.76,44.64,44.76,18303.0,34.9309,35.017,34.9231,35.017,18303.0
2020-01-16 12:00:00,44.75,44.77,44.5,44.54,26762.0,35.0091,35.0248,34.8135,34.8448,26762.0
2020-01-16 12:30:00,44.54,44.64,44.52,44.55,27520.0,34.8448,34.9231,34.8292,34.8527,27520.0
2020-01-16 13:00:00,44.56,44.58,44.49,44.58,23294.0,34.8605,34.8761,34.8057,34.8761,23294.0
2020-01-16 13:30:00,44.57,44.61,44.53,44.54,34009.0,34.8683,34.8996,34.837,34.8448,34009.0
2020-01-16 14:00:00,44.54,44.58,44.48,44.51,39244.0,34.8448,34.8761,34.7979,34.8214,39244.0
2020-01-16 14:30:00,44.51,44.6,44.48,44.59,49388.0,34.8214,34.8918,34.7979,34.884,49388.0
2020-01-16 15:00:00,44.59,44.63,44.52,44.57,46136.0,34.884,34.9152,34.8292,34.8683,46136.0
2020-01-16 15:30:00,44.57,44.6,44.47,44.59,328219.0,34.8683,34.8918,34.7901,34.884,328219.0
2020-01-17 09:30:00,44.53,44.69,44.42,44.43,27880.0,34.837,34.9622,34.751,34.7588,27880.0
2020-01-17 10:00:00,44.44,44.47,44.25,44.28,36747.0,34.7666,34.7901,34.618,34.6414,36747.0
2020-01-17 10:30:00,44.29,44.36,44.2,44.33,55962.0,34.6493,34.704,34.5788,34.6806,55962.0
2020-01-17 11:00:00,44.34,44.59,44.34,44.5,49001.0,34.6884,34.884,34.6884,34.8135,49001.0
2020-01-17 11:30:00,44.51,44.57,44.47,44.51,24533.0,34.8214,34.8683,34.7901,34.8214,24533.0
2020-01-17 12:00:00,44.51,44.55,44.46,44.51,20385.0,34.8214,34.8527,34.7823,34.8214,20385.0
2020-01-17 12:30:00,44.51,44.52,44.46,44.51,18183.0,34.8214,34.8292,34.7823,34.8214,18183.0
2020-01-17 13:00:00,44.5,44.56,44.47,44.52,27525.0,34.8135,34.8605,34.7901,34.8292,27525.0
2020-01-17 13:30:00,44.52,44.53,44.49,44.51,24544.0,34.8292,34.837,34.8057,34.8214,24544.0
2020-01-17 14:00:00,44.5,44.52,44.41,44.43,54044.0,34.8135,34.8292,34.7431,34.7588,54044.0
2020-01-17 14:30:00,44.43,44.47,44.41,44.47,36285.0,34.7588,34.7901,34.7431,34.7901,36285.0
2020-01-17 15:00:00,44.47,44.5,44.46,44.5,45732.0,34.7901,34.8135,34.7823,34.8135,45732.0
2020-01-17 15:30:00,44.5,44.52,44.4,44.49,191254.0,34.8135,34.8292,34.7353,34.8057,191254.0
2020-01-21 09:30:00,44.5,44.6,44.15,44.18,82929.0,34.8135,34.8918,34.5397,34.5632,82929.0
2020-01-21 10:00:00,44.19,44.2,43.93,44.03,91490.0,34.571,34.5788,34.3676,34.4459,91490.0
2020-01-21 10:30:00,44.03,44.05,43.94,44.04,54999.0,34.4459,34.4615,34.3754,34.4537,54999.0
2020-01-21 11:00:00,44.04,44.05,43.94,43.94,57038.0,34.4537,34.4615,34.3754,34.3754,57038.0
2020-01-21 11:30:00,43.94,44.02,43.93,43.96,42603.0,34.3754,34.438,34.3676,34.3911,42603.0
2020-01-21 12:00:00,43.95,43.97,43.91,43.95,44133.0,34.3833,34.3989,34.352,34.3833,44133.0
2020-01-21 12:30:00,43.95,44.03,43.95,44.01,65770.0,34.3833,34.4459,34.3833,34.4302,65770.0
2020-01-21 13:00:00,44.02,44.02,43.9,43.92,48788.0,34.438,34.438,34.3442,34.3598,48788.0
2020-01-21 13:30:00,43.93,44.06,43.89,44.04,75911.0,34.3676,34.4693,34.3363,34.4537,75911.0
2020-01-21 14:00:00,44.04,44.07,44.01,44.01,76772.0,34.4537,34.4771,34.4302,34.4302,76772.0
2020-01-21 14:30:00,44.02,44.18,43.99,44.13,123891.0,34.438,34.5632,34.4146,34.5241,123891.0
2020-01-21 15:00:00,44.13,44.21,44.11,44.16,97850.0,34.5241,34.5867,34.5084,34.5476,97850.0
2020-01-21 15:30:00,44.16,44.21,44.08,44.09,337400.0,34.5476,34.5867,34.485,34.4928,337400.0
2020-01-22 09:30:00,44.0,44.26,44.0,44.07,38511.0,34.4224,34.6258,34.4224,34.4771,38511.0
2020-01-22 10:00:00,44.09,44.09,43.92,43.94,103917.0,34.4928,34.4928,34.3598,34.3754,103917.0
2020-01-22 10:30:00,43.94,43.94,43.8,43.82,111645.0,34.3754,34.3754,34.2659,34.2816,111645.0
2020-01-22 11:00:00,43.82,43.91,43.81,43.82,77473.0,34.2816,34.352,34.2737,34.2816,77473.0
2020-01-22 11:30:00,43.83,43.88,43.78,43.8,42389.0,34.2894,34.3285,34.2503,34.2659,42389.0
2020-01-22 12:00:00,43.81,43.88,43.8,43.84,37233.0,34.2737,34.3285,34.2659,34.2972,37233.0
2020-01-22 12:30:00,43.84,43.87,43.81,43.86,39870.0,34.2972,34.3207,34.2737,34.3129,39870.0
2020-01-22 13:00:00,43.86,43.89,43.84,43.86,45833.0,34.3129,34.3363,34.2972,34.3129,45833.0
2020-01-22 13:30:00,43.86,43.96,43.82,43.95,156462.0,34.3129,34.3911,34.2816,34.3833,156462.0
2020-01-22 14:00:00,43.95,44.02,43.93,43.95,65466.0,34.3833,34.438,34.3676,34.3833,65466.0
2020-01-22 14:30:00,43.96,43.98,43.9,43.93,71529.0,34.3911,34.4067,34.3442,34.3676,71529.0
2020-01-22 15:00:00,43.94,43.96,43.9,43.92,55439.0,34.3754,34.3911,34.3442,34.3598,55439.0
2020-01-22 15:30:00,43.93,43.98,43.89,43.9,352264.0,34.3676,34.4067,34.3363,34.3442,352264.0
2020-01-23 09:30:00,43.84,43.92,43.6,43.88,150687.0,34.2972,34.3598,34.1095,34.3285,150687.0
2020-01-23 10:00:00,43.91,44.1,43.77,43.77,81477.0,34.352,34.5006,34.2424,34.2424,81477.0
2020-01-23 10:30:00,43.77,43.89,43.72,43.82,132497.0,34.2424,34.3363,34.2033,34.2816,132497.0
2020-01-23 11:00:00,43.83,43.85,43.77,43.82,56073.0,34.2894,34.305,34.2424,34.2816,56073.0
2020-01-23 11:30:00,43.82,43.86,43.75,43.8,88001.0,34.2816,34.3129,34.2268,34.2659,88001.0
2020-01-23 12:00:00,43.81,43.89,43.79,43.82,94167.0,34.2737,34.3363,34.2581,34.2816,94167.0
2020-01-23 12:30:00,43.82,43.93,43.81,43.87,89403.0,34.2816,34.3676,34.2737,34.3207,89403.0
2020-01-23 13:00:00,43.88,43.91,43.86,43.87,80520.0,34.3285,34.352,34.3129,34.3207,80520.0
2020-01-23 13:30:00,43.87,43.97,43.86,43.89,147105.0,34.3207,34.3989,34.3129,34.3363,147105.0
2020-01-23 14:00:00,43.9,43.92,43.86,43.88,133992.0,34.3442,34.3598,34.3129,34.3285,133992.0
2020-01-23 14:30:00,43.88,43.9,43.86,43.88,176450.0,34.3285,34.3442,34.3129,34.3285,176450.0
2020-01-23 15:00:00,43.89,44.13,43.88,44.02,152247.0,34.3363,34.5241,34.3285,34.438,152247.0
2020-01-23 15:30:00,44.02,44.11,43.97,44.01,595716.0,34.438,34.5084,34.3989,34.4302,595716.0
2020-01-24 09:30:00,44.04,44.09,43.79,44.0,45268.0,34.4537,34.4928,34.2581,34.4224,45268.0
2020-01-24 10:00:00,44.0,44.01,43.83,43.84,84547.0,34.4224,34.4302,34.2894,34.2972,84547.0
2020-01-24 10:30:00,43.84,43.88,43.73,43.74,65287.0,34.2972,34.3285,34.2112,34.219,65287.0
2020-01-24 11:00:00,43.74,43.82,43.67,43.73,38105.0,34.219,34.2816,34.1642,34.2112,38105.0
2020-01-24 11:30:00,43.73,43.78,43.65,43.73,53739.0,34.2112,34.2503,34.1486,34.2112,53739.0
2020-01-24 12:00:00,43.73,43.78,43.6,43.62,74354.0,34.2112,34.2503,34.1095,34.1251,74354.0
2020-01-24 12:30:00,43.61,43.64,43.52,43.57,46739.0,34.1173,34.1407,34.0469,34.086,46739.0
2020-01-24 13:00:00,43.57,43.62,43.51,43.52,28548.0,34.086,34.1251,34.039,34.0469,28548.0
2020-01-24 13:30:00,43.51,43.57,43.48,43.55,46480.0,34.039,34.086,34.0156,34.0703,46480.0
2020-01-24 14:00:00,43.55,43.55,43.4,43.41,112299.0,34.0703,34.0703,33.953,33.9608,112299.0
2020-01-24 14:30:00,43.41,43.59,43.41,43.59,51200.0,33.9608,34.1016,33.9608,34.1016,51200.0
2020-01-24 15:00:00,43.58,43.63,43.55,43.58,52149.0,34.0938,34.1329,34.0703,34.0938,52149.0
2020-01-24 15:30:00,43.57,43.65,43.5,43.58,185746.0,34.086,34.1486,34.0312,34.0938,185746.0
2020-01-27 09:30:00,43.33,43.59,43.13,43.17,119081.0,33.8982,34.1016,33.7418,33.7731,119081.0
2020-01-27 10:00:00,43.18,43.22,42.97,43.03,91259.0,33.7809,33.8122,33.6166,33.6635,91259.0
2020-01-27 10:30:00,43.04,43.15,43.03,43.1,77942.0,33.6714,33.7574,33.6635,33.7183,77942.0
2020-01-27 11:00:00,43.1,43.13,42.99,43.08,44360.0,33.7183,33.7418,33.6322,33.7026,44360.0
2020-01-27 11:30:00,43.08,43.11,42.99,43.09,55378.0,33.7026,33.7261,33.6322,33.7105,55378.0
2020-01-27 12:00:00,43.08,43.16,43.07,43.11,62305.0,33.7026,33.7652,33.6948,33.7261,62305.0
2020-01-27 12:30:00,43.1,43.14,43.09,43.1,32946.0,33.7183,33.7496,33.7105,33.7183,32946.0
2020-01-27 13:00:00,43.1,43.12,43.04,43.12,52646.0,33.7183,33.7339,33.6714,33.7339,52646.0
2020-01-27 13:30:00,43.12,43.15,43.05,43.05,32380.0,33.7339,33.7574,33.6792,33.6792,32380.0
2020-01-27 14:00:00,43.05,43.12,43.04,43.09,78386.0,33.6792,33.7339,33.6714,33.7105,78386.0
2020-01-27 14:30:00,43.09,43.21,43.09,43.15,70005.0,33.7105,33.8043,33.7105,33.7574,70005.0
2020-01-27 15:00:00,43.15,43.24,43.12,43.16,140548.0,33.7574,33.8278,33.7339,33.7652,140548.0
2020-01-27 15:30:00,43.15,43.16,43.01,43.03,353050.0,33.7574,33.7652,33.6479,33.6635,353050.0
2020-01-28 09:30:00,43.04,43.23,43.04,43.15,74356.0,33.6714,33.82,33.6714,33.7574,74356.0
2020-01-28 10:00:00,43.16,43.45,43.16,43.34,105934.0,33.7652,33.9921,33.7652,33.906,105934.0
2020-01-28 10:30:00,43.35,43.35,43.04,43.12,84541.0,33.9139,33.9139,33.6714,33.7339,84541.0
2020-01-28 11:00:00,43.12,43.15,42.98,43.11,62110.0,33.7339,33.7574,33.6244,33.7261,62110.0
2020-01-28 11:30:00,43.1,43.17,43.06,43.15,43873.0,33.7183,33.7731,33.687,33.7574,43873.0
2020-01-28 12:00:00,43.15,43.2,42.92,43.08,96143.0,33.7574,33.7965,33.5775,33.7026,96143.0
2020-01-28 12:30:00,43.08,43.09,43.0,43.05,32902.0,33.7026,33.7105,33.6401,33.6792,32902.0
2020-01-28 13:00:00,43.04,43.09,42.98,43.04,47510.0,33.6714,33.7105,33.6244,33.6714,47510.0
2020-01-28 13:30:00,43.03,43.08,42.99,43.03,37334.0,33.6635,33.7026,33.6322,33.6635,37334.0
2020-01-28 14:00:00,43.02,43.1,42.99,43.06,58195.0,33.6557,33.7183,33.6322,33.687,58195.0
2020-01-28 14:30:00,43.05,43.14,43.03,43.03,64100.0,33.6792,33.7496,33.6635,33.6635,64100.0
2020-01-28 15:00:00,43.04,43.12,43.01,43.07,99810.0,33.6714,33.7339,33.6479,33.6948,99810.0
2020-01-28 15:30:00,43.08,43.12,42.99,43.0,279058.0,33.7026,33.7339,33.6322,33.6401,279058.0
2020-01-29 09:30:00,42.93,42.98,42.55,42.61,63903.0,33.5853,33.6244,33.288,33.3349,63903.0
2020-01-29 10:00:00,42.63,42.63,42.38,42.42,75897.0,33.3506,33.3506,33.155,33.1863,75897.0
2020-01-29 10:30:00,42.41,42.63,42.38,42.54,73169.0,33.1785,33.3506,33.155,33.2802,73169.0
2020-01-29 11:00:00,42.54,42.57,42.46,42.5,72591.0,33.2802,33.3037,33.2176,33.2489,72591.0
2020-01-29 11:30:00,42.51,42.55,42.42,42.42,84583.0,33.2567,33.288,33.1863,33.1863,84583.0
2020-01-29 12:00:00,42.42,42.44,42.28,42.44,41614.0,33.1863,33.202,33.0768,33.202,41614.0
2020-01-29 12:30:00,42.43,42.43,42.34,42.38,75617.0,33.1941,33.1941,33.1237,33.155,75617.0
2020-01-29 13:00:00,42.38,42.46,42.38,42.45,45743.0,33.155,33.2176,33.155,33.2098,45743.0
2020-01-29 13:30:00,42.46,42.54,42.42,42.51,61176.0,33.2176,33.2802,33.1863,33.2567,61176.0
2020-01-29 14:00:00,42.51,42.6,42.42,42.58,94700.0,33.2567,33.3271,33.1863,33.3115,94700.0
2020-01-29 14:30:00,42.58,42.77,42.51,42.73,161474.0,33.3115,33.4601,33.2567,33.4288,161474.0
2020-01-29 15:00:00,42.73,42.75,42.64,42.67,68382.0,33.4288,33.4445,33.3584,33.3819,68382.0
2020-01-29 15:30:00,42.67,42.73,42.54,42.55,273222.0,33.3819,33.4288,33.2802,33.288,273222.0
2020-01-30 09:30:00,42.4,42.6,42.35,42.39,46021.0,33.1707,33.3271,33.1315,33.1628,46021.0
2020-01-30 10:00:00,42.39,42.47,42.36,42.43,62062.0,33.1628,33.2254,33.1394,33.1941,62062.0
2020-01-30 10:30:00,42.44,42.47,42.22,42.24,75583.0,33.202,33.2254,33.0298,33.0455,75583.0
2020-01-30 11:00:00,42.24,42.43,42.2,42.34,56039.0,33.0455,33.1941,33.0142,33.1237,56039.0
2020-01-30 11:30:00,42.34,42.34,42.23,42.25,30230.0,33.1237,33.1237,33.0377,33.0533,30230.0
2020-01-30 12:00:00,42.26,42.27,42.07,42.08,45399.0,33.0611,33.069,32.9125,32.9203,45399.0
2020-01-30 12:30:00,42.08,42.09,41.94,41.96,31693.0,32.9203,32.9281,32.8108,32.8264,31693.0
2020-01-30 13:00:00,41.95,42.01,41.9,41.95,35397.0,32.8186,32.8656,32.7795,32.8186,35397.0
2020-01-30 13:30:00,41.96,42.07,41.94,41.97,38551.0,32.8264,32.9125,32.8108,32.8343,38551.0
2020-01-30 14:00:00,41.95,41.98,41.76,41.82,76450.0,32.8186,32.8421,32.67,32.7169,76450.0
2020-01-30 14:30:00,41.82,41.98,41.74,41.94,54277.0,32.7169,32.8421,32.6543,32.8108,54277.0
2020-01-30 15:00:00,41.96,42.12,41.94,42.09,134945.0,32.8264,32.9516,32.8108,32.9281,134945.0
2020-01-30 15:30:00,42.1,42.21,42.05,42.14,377368.0,32.936,33.022,32.8968,32.9673,377368.0
2020-01-31 09:30:00,41.97,42.13,41.81,41.95,78946.0,32.8343,32.9594,32.7091,32.8186,78946.0
2020-01-31 10:00:00,41.95,41.95,41.69,41.72,62890.0,32.8186,32.8186,32.6152,32.6387,62890.0
2020-01-31 10:30:00,41.72,41.75,41.61,41.66,62554.0,32.6387,32.6621,32.5526,32.5917,62554.0
2020-01-31 11:00:00,41.67,41.74,41.62,41.62,45686.0,32.5996,32.6543,32.5604,32.5604,45686.0
2020-01-31 11:30:00,41.62,41.65,41.54,41.62,60069.0,32.5604,32.5839,32.4979,32.5604,60069.0
2020-01-31 12:00:00,41.62,41.66,41.57,41.63,47244.0,32.5604,32.5917,32.5213,32.5683,47244.0
2020-01-31 12:30:00,41.63,41.67,41.48,41.5,87177.0,32.5683,32.5996,32.4509,32.4666,87177.0
2020-01-31 13:00:00,41.49,41.54,41.29,41.45,61858.0,32.4587,32.4979,32.3023,32.4275,61858.0
2020-01-31 13:30:00,41.42,41.55,41.4,41.54,52972.0,32.404,32.5057,32.3883,32.4979,52972.0
2020-01-31 14:00:00,41.55,41.65,41.54,41.65,60439.0,32.5057,32.5839,32.4979,32.5839,60439.0
2020-01-31 14:30:00,41.64,41.67,41.58,41.63,93636.0,32.5761,32.5996,32.5292,32.5683,93636.0
2020-01-31 15:00:00,41.63,41.71,41.59,41.62,107072.0,32.5683,32.6309,32.537,32.5604,107072.0
2020-01-31 15:30:00,41.62,41.66,41.46,41.56,313905.0,32.5604,32.5917,32.4353,32.5135,313905.0
2020-02-03 09:30:00,41.47,42.07,41.47,41.98,62945.0,32.4431,32.9125,32.4431,32.8421,62945.0
2020-02-03 10:00:00,42.0,42.15,41.98,42.13,76649.0,32.8577,32.9751,32.8421,32.9594,76649.0
2020-02-03 10:30:00,42.12,42.14,41.94,42.01,44121.0,32.9516,32.9673,32.8108,32.8656,44121.0
2020-02-03 11:00:00,42.01,42.08,41.86,41.96,94452.0,32.8656,32.9203,32.7482,32.8264,94452.0
2020-02-03 11:30:00,41.95,41.98,41.86,41.94,46527.0,32.8186,32.8421,32.7482,32.8108,46527.0
2020-02-03 12:00:00,41.93,41.96,41.78,41.96,59532.0,32.803,32.8264,32.6856,32.8264,59532.0
2020-02-03 12:30:00,41.96,41.96,41.86,41.9,93475.0,32.8264,32.8264,32.7482,32.7795,93475.0
2020-02-03 13:00:00,41.91,42.01,41.89,41.92,64071.0,32.7873,32.8656,32.7717,32.7951,64071.0
2020-02-03 13:30:00,41.92,41.95,41.8,41.82,56748.0,32.7951,32.8186,32.7013,32.7169,56748.0
2020-02-03 14:00:00,41.83,41.83,41.68,41.72,73469.0,32.7247,32.7247,32.6074,32.6387,73469.0
2020-02-03 14:30:00,41.71,41.88,41.71,41.84,59169.0,32.6309,32.7639,32.6309,32.7326,59169.0
2020-02-03 15:00:00,41.84,41.91,41.84,41.9,84367.0,32.7326,32.7873,32.7326,32.7795,84367.0
2020-02-03 15:30:00,41.9,41.94,41.81,41.81,235799.0,32.7795,32.8108,32.7091,32.7091,235799.0
2020-02-04 09:30:00,42.04,42.04,41.53,41.71,99517.0,32.889,32.889,32.49,32.6309,99517.0
2020-02-04 10:00:00,41.71,41.76,41.43,41.67,64119.0,32.6309,32.67,32.4118,32.5996,64119.0
2020-02-04 10:30:00,41.65,41.73,41.52,41.57,42089.0,32.5839,32.6465,32.4822,32.5213,42089.0
2020-02-04 11:00:00,41.56,41.63,41.52,41.58,76139.0,32.5135,32.5683,32.4822,32.5292,76139.0
2020-02-04 11:30:00,41.57,41.64,41.49,41.52,51495.0,32.5213,32.5761,32.4587,32.4822,51495.0
2020-02-04 12:00:00,41.52,41.63,41.51,41.6,38060.0,32.4822,32.5683,32.4744,32.5448,38060.0
2020-02-04 12:30:00,41.59,41.64,41.49,41.53,94616.0,32.537,32.5761,32.4587,32.49,94616.0
2020-02-04 13:00:00,41.52,41.6,41.44,41.44,107613.0,32.4822,32.5448,32.4196,32.4196,107613.0
2020-02-04 13:30:00,41.44,41.48,41.38,41.47,46111.0,32.4196,32.4509,32.3727,32.4431,46111.0
2020-02-04 14:00:00,41.47,41.55,41.44,41.53,136951.0,32.4431,32.5057,32.4196,32.49,136951.0
2020-02-04 14:30:00,41.53,41.6,41.48,41.49,51072.0,32.49,32.5448,32.4509,32.4587,51072.0
2020-02-04 15:00:00,41.49,41.52,41.35,41.37,108944.0,32.4587,32.4822,32.3492,32.3649,108944.0
2020-02-04 15:30:00,41.37,41.41,41.15,41.19,322135.0,32.3649,32.3962,32.1928,32.224,322135.0
2020-02-05 09:30:00,41.36,41.84,41.35,41.73,67004.0,32.357,32.7326,32.3492,32.6465,67004.0
2020-02-05 10:00:00,41.76,41.78,41.59,41.7,127849.0,32.67,32.6856,32.537,32.623,127849.0
2020-02-05 10:30:00,41.7,41.94,41.69,41.88,115777.0,32.623,32.8108,32.6152,32.7639,115777.0
2020-02-05 11:00:00,41.87,41.88,41.72,41.84,58366.0,32.756,32.7639,32.6387,32.7326,58366.0
2020-02-05 11:30:00,41.84,42.03,41.8,41.99,112090.0,32.7326,32.8812,32.7013,32.8499,112090.0
2020-02-05 12:00:00,41.99,42.11,41.99,42.09,40129.0,32.8499,32.9438,32.8499,32.9281,40129.0
2020-02-05 12:30:00,42.09,42.23,42.07,42.21,62540.0,32.9281,33.0377,32.9125,33.022,62540.0
2020-02-05 13:00:00,42.2,42.22,42.08,42.13,58496.0,33.0142,33.0298,32.9203,32.9594,58496.0
2020-02-05 13:30:00,42.13,42.13,41.97,42.01,86716.0,32.9594,32.9594,32.8343,32.8656,86716.0
2020-02-05 14:00:00,42.0,42.01,41.94,41.98,67375.0,32.8577,32.8656,32.8108,32.8421,67375.0
2020-02-05 14:30:00,41.97,42.0,41.93,41.98,37240.0,32.8343,32.8577,32.803,32.8421,37240.0
2020-02-05 15:00:00,41.97,42.0,41.88,41.94,74891.0,32.8343,32.8577,32.7639,32.8108,74891.0
2020-02-05 15:30:00,41.94,42.01,41.91,41.96,283682.0,32.8108,32.8656,32.7873,32.8264,283682.0
2020-02-06 09:30:00,42.37,44.09,42.37,43.93,246723.0,33.1472,34.4928,33.1472,34.3676,246723.0
2020-02-06 10:00:00,44.0,44.0,43.27,43.56,133545.0,34.4224,34.4224,33.8513,34.0782,133545.0
2020-02-06 10:30:00,43.6,43.64,43.14,43.64,115487.0,34.1095,34.1407,33.7496,34.1407,115487.0
2020-02-06 11:00:00,43.66,43.96,43.53,43.84,164865.0,34.1564,34.3911,34.0547,34.2972,164865.0
2020-02-06 11:30:00,43.85,43.87,43.47,43.61,66393.0,34.305,34.3207,34.0078,34.1173,66393.0
2020-02-06 12:00:00,43.59,43.75,43.57,43.75,51861.0,34.1016,34.2268,34.086,34.2268,51861.0
2020-02-06 12:30:00,43.76,43.78,43.57,43.59,52603.0,34.2346,34.2503,34.086,34.1016,52603.0
2020-02-06 13:00:00,43.58,43.73,43.55,43.59,59510.0,34.0938,34.2112,34.0703,34.1016,59510.0
2020-02-06 13:30:00,43.59,43.6,43.36,43.46,61577.0,34.1016,34.1095,33.9217,33.9999,61577.0
2020-02-06 14:00:00,43.46,43.55,43.38,43.42,61970.0,33.9999,34.0703,33.9373,33.9686,61970.0
2020-02-06 14:30:00,43.43,43.43,43.16,43.17,61517.0,33.9765,33.9765,33.7652,33.7731,61517.0
2020-02-06 15:00:00,43.16,43.18,42.86,43.02,192712.0,33.7652,33.7809,33.5305,33.6557,192712.0
2020-02-06 15:30:00,43.04,43.16,42.71,42.76,455758.0,33.6714,33.7652,33.4132,33.4523,455758.0
2020-02-07 09:30:00,42.71,42.76,42.25,42.26,52865.0,33.4132,33.4523,33.0533,33.0611,52865.0
2020-02-07 10:00:00,42.25,42.39,42.17,42.39,104822.0,33.0533,33.1628,32.9907,33.1628,104822.0
2020-02-07 10:30:00,42.42,42.45,42.18,42.21,39717.0,33.1863,33.2098,32.9985,33.022,39717.0
2020-02-07 11:00:00,42.2,42.25,42.12,42.16,40350.0,33.0142,33.0533,32.9516,32.9829,40350.0
2020-02-07 11:30:00,42.16,42.27,42.16,42.25,35801.0,32.9829,33.069,32.9829,33.0533,35801.0
2020-02-07 12:00:00,42.25,42.34,42.24,42.29,31393.0,33.0533,33.1237,33.0455,33.0846,31393.0
2020-02-07 12:30:00,42.3,42.32,42.22,42.27,39048.0,33.0924,33.1081,33.0298,33.069,39048.0
2020-02-07 13:00:00,42.27,42.27,42.09,42.17,36436.0,33.069,33.069,32.9281,32.9907,36436.0
2020-02-07 13:30:00,42.17,42.17,41.98,41.98,47279.0,32.9907,32.9907,32.8421,32.8421,47279.0
2020-02-07 14:00:00,41.99,42.13,41.92,42.12,61361.0,32.8499,32.9594,32.7951,32.9516,61361.0
2020-02-07 14:30:00,42.12,42.27,42.08,42.25,62928.0,32.9516,33.069,32.9203,33.0533,62928.0
2020-02-07 15:00:00,42.25,42.3,42.17,42.25,97263.0,33.0533,33.0924,32.9907,33.0533,97263.0
2020-02-07 15:30:00,42.25,42.37,42.24,42.3,294820.0,33.0533,33.1472,33.0455,33.0924,294820.0
2020-02-10 09:30:00,42.17,42.2,41.85,42.02,48747.0,32.9907,33.0142,32.7404,32.8734,48747.0
2020-02-10 10:00:00,42.09,42.17,41.97,41.98,30373.0,32.9281,32.9907,32.8343,32.8421,30373.0
2020-02-10 10:30:00,41.98,42.19,41.97,42.0,46790.0,32.8421,33.0064,32.8343,32.8577,46790.0
2020-02-10 11:00:00,42.0,42.0,41.74,41.74,63047.0,32.8577,32.8577,32.6543,32.6543,63047.0
2020-02-10 11:30:00,41.73,41.81,41.69,41.71,33794.0,32.6465,32.7091,32.6152,32.6309,33794.0
2020-02-10 12:00:00,41.72,41.8,41.7,41.74,22729.0,32.6387,32.7013,32.623,32.6543,22729.0
2020-02-10 12:30:00,41.75,41.75,41.67,41.71,35996.0,32.6621,32.6621,32.5996,32.6309,35996.0
2020-02-10 13:00:00,41.71,41.73,41.62,41.62,54698.0,32.6309,32.6465,32.5604,32.5604,54698.0
2020-02-10 13:30:00,41.62,41.76,41.58,41.73,49764.0,32.5604,32.67,32.5292,32.6465,49764.0
2020-02-10 14:00:00,41.73,41.73,41.66,41.71,42115.0,32.6465,32.6465,32.5917,32.6309,42115.0
2020-02-10 14:30:00,41.71,41.75,41.68,41.72,46745.0,32.6309,32.6621,32.6074,32.6387,46745.0
2020-02-10 15:00:00,41.72,41.73,41.45,41.5,134361.0,32.6387,32.6465,32.4275,32.4666,134361.0
2020-02-10 15:30:00,41.49,41.64,41.47,41.61,224355.0,32.4587,32.5761,32.4431,32.5526,224355.0
2020-02-11 09:30:00,41.72,41.8,41.51,41.72,49447.0,32.6387,32.7013,32.4744,32.6387,49447.0
2020-02-11 10:00:00,41.71,41.85,41.7,41.72,37459.0,32.6309,32.7404,32.623,32.6387,37459.0
2020-02-11 10:30:00,41.73,41.84,41.7,41.76,56814.0,32.6465,32.7326,32.623,32.67,56814.0
2020-02-11 11:00:00,41.77,41.77,41.61,41.64,40636.0,32.6778,32.6778,32.5526,32.5761,40636.0
2020-02-11 11:30:00,41.64,41.72,41.61,41.66,49997.0,32.5761,32.6387,32.5526,32.5917,49997.0
2020-02-11 12:00:00,41.66,41.71,41.65,41.67,72123.0,32.5917,32.6309,32.5839,32.5996,72123.0
2020-02-11 12:30:00,41.68,41.7,41.56,41.61,37168.0,32.6074,32.623,32.5135,32.5526,37168.0
2020-02-11 13:00:00,41.61,41.63,41.54,41.55,32186.0,32.5526,32.5683,32.4979,32.5057,32186.0
2020-02-11 13:30:00,41.55,41.68,41.54,41.67,53258.0,32.5057,32.6074,32.4979,32.5996,53258.0
2020-02-11 14:00:00,41.66,41.68,41.54,41.57,49272.0,32.5917,32.6074,32.4979,32.5213,49272.0
2020-02-11 14:30:00,41.56,41.65,41.53,41.62,73836.0,32.5135,32.5839,32.49,32.5604,73836.0
2020-02-11 15:00:00,41.61,41.74,41.61,41.71,67593.0,32.5526,32.6543,32.5526,32.6309,67593.0
2020-02-11 15:30:00,41.71,41.81,41.67,41.68,224925.0,32.6309,32.7091,32.5996,32.6074,224925.0
2020-02-12 09:30:00,41.75,41.82,41.56,41.56,46877.0,32.6621,32.7169,32.5135,32.5135,46877.0
2020-02-12 10:00:00,41.58,41.65,41.56,41.61,61615.0,32.5292,32.5839,32.5135,32.5526,61615.0
2020-02-12 10:30:00,41.61,41.68,41.6,41.67,53956.0,32.5526,32.6074,32.5448,32.5996,53956.0
2020-02-12 11:00:00,41.68,41.74,41.63,41.73,50504.0,32.6074,32.6543,32.5683,32.6465,50504.0
2020-02-12 11:30:00,41.73,41.74,41.61,41.7,46000.0,32.6465,32.6543,32.5526,32.623,46000.0
2020-02-12 12:00:00,41.7,41.7,41.6,41.67,64250.0,32.623,32.623,32.5448,32.5996,64250.0
2020-02-12 12:30:00,41.68,41.77,41.64,41.76,39411.0,32.6074,32.6778,32.5761,32.67,39411.0
2020-02-12 13:00:00,41.76,41.76,41.64,41.73,46662.0,32.67,32.67,32.5761,32.6465,46662.0
2020-02-12 13:30:00,41.73,41.8,41.71,41.8,37977.0,32.6465,32.7013,32.6309,32.7013,37977.0
2020-02-12 14:00:00,41.8,41.85,41.77,41.85,42582.0,32.7013,32.7404,32.6778,32.7404,42582.0
2020-02-12 14:30:00,41.84,41.97,41.84,41.97,70617.0,32.7326,32.8343,32.7326,32.8343,70617.0
2020-02-12 15:00:00,41.96,42.13,41.96,42.11,96695.0,32.8264,32.9594,32.8264,32.9438,96695.0
2020-02-12 15:30:00,42.11,42.13,41.9,41.93,324239.0,32.9438,32.9594,32.7795,32.803,324239.0
2020-02-13 09:30:00,41.71,41.73,41.53,41.6,42714.0,32.6309,32.6465,32.49,32.5448,42714.0
2020-02-13 10:00:00,41.61,41.75,41.52,41.6,68594.0,32.5526,32.6621,32.4822,32.5448,68594.0
2020-02-13 10:30:00,41.61,41.67,41.39,41.48,65321.0,32.5526,32.5996,32.3805,32.4509,65321.0
2020-02-13 11:00:00,41.49,41.5,41.28,41.29,47656.0,32.4587,32.4666,32.2945,32.3023,47656.0
2020-02-13 11:30:00,41.29,41.49,41.28,41.47,50241.0,32.3023,32.4587,32.2945,32.4431,50241.0
2020-02-13 12:00:00,41.48,41.55,41.47,41.53,32663.0,32.4509,32.5057,32.4431,32.49,32663.0
2020-02-13 12:30:00,41.54,41.54,41.46,41.46,31524.0,32.4979,32.4979,32.4353,32.4353,31524.0
2020-02-13 13:00:00,41.46,41.54,41.43,41.54,31294.0,32.4353,32.4979,32.4118,32.4979,31294.0
2020-02-13 13:30:00,41.54,41.59,41.53,41.55,27045.0,32.4979,32.537,32.49,32.5057,27045.0
2020-02-13 14:00:00,41.55,41.64,41.54,41.61,37891.0,32.5057,32.5761,32.4979,32.5526,37891.0
2020-02-13 14:30:00,41.61,41.68,41.6,41.64,43235.0,32.5526,32.6074,32.5448,32.5761,43235.0
2020-02-13 15:00:00,41.65,41.74,41.6,41.73,65240.0,32.5839,32.6543,32.5448,32.6465,65240.0
2020-02-13 15:30:00,41.73,41.75,41.6,41.62,138824.0,32.6465,32.6621,32.5448,32.5604,138824.0
2020-02-14 09:30:00,41.69,41.83,41.52,41.54,18816.0,32.6152,32.7247,32.4822,32.4979,18816.0
2020-02-14 10:00:00,41.53,41.74,41.53,41.72,26474.0,32.49,32.6543,32.49,32.6387,26474.0
2020-02-14 10:30:00,41.73,41.73,41.52,41.64,35166.0,32.6465,32.6465,32.4822,32.5761,35166.0
2020-02-14 11:00:00,41.63,41.66,41.59,41.62,37646.0,32.5683,32.5917,32.537,32.5604,37646.0
2020-02-14 11:30:00,41.61,41.71,41.6,41.68,42499.0,32.5526,32.6309,32.5448,32.6074,42499.0
2020-02-14 12:00:00,41.68,41.7,41.62,41.68,18031.0,32.6074,32.623,32.5604,32.6074,18031.0
2020-02-14 12:30:00,41.68,41.72,41.67,41.71,18061.0,32.6074,32.6387,32.5996,32.6309,18061.0
2020-02-14 13:00:00,41.72,41.72,41.62,41.63,20241.0,32.6387,32.6387,32.5604,32.5683,20241.0
2020-02-14 13:30:00,41.62,41.67,41.55,41.57,42712.0,32.5604,32.5996,32.5057,32.5213,42712.0
2020-02-14 14:00:00,41.57,41.58,41.39,41.48,69665.0,32.5213,32.5292,32.3805,32.4509,69665.0
2020-02-14 14:30:00,41.48,41.65,41.47,41.62,57302.0,32.4509,32.5839,32.4431,32.5604,57302.0
2020-02-14 15:00:00,41.61,41.62,41.47,41.57,48329.0,32.5526,32.5604,32.4431,32.5213,48329.0
2020-02-14 15:30:00,41.55,41.71,41.54,41.7,89150.0,32.5057,32.6309,32.4979,32.623,89150.0
2020-02-18 09:30:00,41.66,41.66,41.42,41.48,70578.0,32.5917,32.5917,32.404,32.4509,70578.0
2020-02-18 10:00:00,41.45,41.5,41.24,41.26,38842.0,32.4275,32.4666,32.2632,32.2788,38842.0
2020-02-18 10:30:00,41.25,41.25,41.03,41.19,37825.0,32.271,32.271,32.0989,32.224,37825.0
2020-02-18 11:00:00,41.19,41.23,41.03,41.11,47127.0,32.224,32.2553,32.0989,32.1615,47127.0
2020-02-18 11:30:00,41.11,41.27,41.11,41.18,46481.0,32.1615,32.2866,32.1615,32.2162,46481.0
2020-02-18 12:00:00,41.19,41.37,41.18,41.36,51861.0,32.224,32.3649,32.2162,32.357,51861.0
2020-02-18 12:30:00,41.36,41.41,41.25,41.34,39509.0,32.357,32.3962,32.271,32.3414,39509.0
2020-02-18 13:00:00,41.34,41.4,41.31,41.39,36130.0,32.3414,32.3883,32.3179,32.3805,36130.0
2020-02-18 13:30:00,41.4,41.45,41.31,41.4,30927.0,32.3883,32.4275,32.3179,32.3883,30927.0
2020-02-18 14:00:00,41.39,41.47,41.37,41.43,31689.0,32.3805,32.4431,32.3649,32.4118,31689.0
2020-02-18 14:30:00,41.42,41.45,41.39,41.43,16807.0,32.404,32.4275,32.3805,32.4118,16807.0
2020-02-18 15:00:00,41.41,41.44,41.31,41.35,33589.0,32.3962,32.4196,32.3179,32.3492,33589.0
2020-02-18 15:30:00,41.35,41.36,41.22,41.27,121532.0,32.3492,32.357,32.2475,32.2866,121532.0
2020-02-19 09:30:00,41.27,41.45,41.14,41.14,57899.0,32.2866,32.4275,32.1849,32.1849,57899.0
2020-02-19 10:00:00,41.14,41.23,41.1,41.18,43581.0,32.1849,32.2553,32.1536,32.2162,43581.0
2020-02-19 10:30:00,41.19,41.24,41.17,41.21,24070.0,32.224,32.2632,32.2084,32.2397,24070.0
2020-02-19 11:00:00,41.2,41.26,41.19,41.2,28666.0,32.2319,32.2788,32.224,32.2319,28666.0
2020-02-19 11:30:00,41.2,41.25,41.19,41.21,30616.0,32.2319,32.271,32.224,32.2397,30616.0
2020-02-19 12:00:00,41.22,41.22,41.15,41.17,50581.0,32.2475,32.2475,32.1928,32.2084,50581.0
2020-02-19 12:30:00,41.17,41.24,41.17,41.22,16580.0,32.2084,32.2632,32.2084,32.2475,16580.0
2020-02-19 13:00:00,41.22,41.31,41.19,41.29,35847.0,32.2475,32.3179,32.224,32.3023,35847.0
2020-02-19 13:30:00,41.29,41.32,41.28,41.31,21442.0,32.3023,32.3257,32.2945,32.3179,21442.0
2020-02-19 14:00:00,41.31,41.31,41.23,41.3,24436.0,32.3179,32.3179,32.2553,32.3101,24436.0
2020-02-19 14:30:00,41.29,41.37,41.28,41.33,38772.0,32.3023,32.3649,32.2945,32.3336,38772.0
2020-02-19 15:00:00,41.34,41.36,41.2,41.2,41117.0,32.3414,32.357,32.2319,32.2319,41117.0
2020-02-19 15:30:00,41.21,41.22,41.1,41.21,252438.0,32.2397,32.2475,32.1536,32.2397,252438.0
2020-02-20 09:30:00,41.0,41.23,40.74,41.18,34708.0,32.0754,32.2553,31.872,32.2162,34708.0
2020-02-20 10:00:00,41.16,41.18,41.02,41.1,63032.0,32.2006,32.2162,32.091,32.1536,63032.0
2020-02-20 10:30:00,41.1,41.21,41.04,41.18,79619.0,32.1536,32.2397,32.1067,32.2162,79619.0
2020-02-20 11:00:00,41.19,41.21,41.02,41.05,62488.0,32.224,32.2397,32.091,32.1145,62488.0
2020-02-20 11:30:00,41.06,41.06,40.94,40.99,47880.0,32.1223,32.1223,32.0285,32.0676,47880.0
2020-02-20 12:00:00,40.99,41.05,40.89,41.04,107735.0,32.0676,32.1145,31.9893,32.1067,107735.0
2020-02-20 12:30:00,41.04,41.15,41.02,41.03,72473.0,32.1067,32.1928,32.091,32.0989,72473.0
2020-02-20 13:00:00,41.02,41.14,41.02,41.14,48631.0,32.091,32.1849,32.091,32.1849,48631.0
2020-02-20 13:30:00,41.15,41.17,41.1,41.13,28865.0,32.1928,32.2084,32.1536,32.1771,28865.0
2020-02-20 14:00:00,41.13,41.18,41.07,41.09,45190.0,32.1771,32.2162,32.1302,32.1458,45190.0
2020-02-20 14:30:00,41.1,41.15,41.08,41.08,38994.0,32.1536,32.1928,32.138,32.138,38994.0
2020-02-20 15:00:00,41.08,41.09,41.02,41.03,49275.0,32.138,32.1458,32.091,32.0989,49275.0
2020-02-20 15:30:00,41.04,41.07,40.92,40.99,211021.0,32.1067,32.1302,32.0128,32.0676,211021.0
2020-02-21 09:30:00,40.89,41.12,40.88,40.95,55982.0,31.9893,32.1693,31.9815,32.0363,55982.0
2020-02-21 10:00:00,40.94,41.25,40.91,41.16,74602.0,32.0285,32.271,32.005,32.2006,74602.0
2020-02-21 10:30:00,41.17,41.17,40.95,41.05,43480.0,32.2084,32.2084,32.0363,32.1145,43480.0
2020-02-21 11:00:00,41.05,41.19,41.05,41.17,25439.0,32.1145,32.224,32.1145,32.2084,25439.0
2020-02-21 11:30:00,41.17,41.25,41.14,41.14,32339.0,32.2084,32.271,32.1849,32.1849,32339.0
2020-02-21 12:00:00,41.14,41.28,41.07,41.28,48732.0,32.1849,32.2945,32.1302,32.2945,48732.0
2020-02-21 12:30:00,41.28,41.36,41.28,41.36,23353.0,32.2945,32.357,32.2945,32.357,23353.0
2020-02-21 13:00:00,41.35,41.37,41.25,41.25,65498.0,32.3492,32.3649,32.271,32.271,65498.0
2020-02-21 13:30:00,41.26,41.44,41.26,41.43,33588.0,32.2788,32.4196,32.2788,32.4118,33588.0
2020-02-21 14:00:00,41.42,41.54,41.41,41.47,32690.0,32.404,32.4979,32.3962,32.4431,32690.0
2020-02-21 14:30:00,41.47,41.48,41.23,41.27,47693.0,32.4431,32.4509,32.2553,32.2866,47693.0
2020-02-21 15:00:00,41.28,41.31,41.2,41.23,49846.0,32.2945,32.3179,32.2319,32.2553,49846.0
2020-02-21 15:30:00,41.23,41.3,41.1,41.27,258922.0,32.2553,32.3101,32.1536,32.2866,258922.0
2020-02-24 09:30:00,40.61,40.68,40.17,40.44,90542.0,31.7703,31.8251,31.4261,31.6373,90542.0
2020-02-24 10:00:00,40.43,40.5,40.3,40.41,52023.0,31.6295,31.6842,31.5278,31.6138,52023.0
2020-02-24 10:30:00,40.41,40.62,40.37,40.59,61364.0,31.6138,31.7781,31.5825,31.7546,61364.0
2020-02-24 11:00:00,40.59,40.84,40.57,40.84,116956.0,31.7546,31.9502,31.739,31.9502,116956.0
2020-02-24 11:30:00,40.84,40.89,40.72,40.77,45513.0,31.9502,31.9893,31.8564,31.8955,45513.0
2020-02-24 12:00:00,40.77,40.84,40.7,40.7,157694.0,31.8955,31.9502,31.8407,31.8407,157694.0
2020-02-24 12:30:00,40.7,40.75,40.56,40.56,28072.0,31.8407,31.8798,31.7312,31.7312,28072.0
2020-02-24 13:00:00,40.55,40.58,40.41,40.48,32649.0,31.7234,31.7468,31.6138,31.6686,32649.0
2020-02-24 13:30:00,40.5,40.78,40.49,40.76,43040.0,31.6842,31.9033,31.6764,31.8876,43040.0
2020-02-24 14:00:00,40.76,40.83,40.66,40.83,29697.0,31.8876,31.9424,31.8094,31.9424,29697.0
2020-02-24 14:30:00,40.83,40.83,40.65,40.73,44579.0,31.9424,31.9424,31.8016,31.8642,44579.0
2020-02-24 15:00:00,40.73,40.78,40.67,40.71,46196.0,31.8642,31.9033,31.8172,31.8485,46196.0
2020-02-24 15:30:00,40.71,40.75,40.56,40.56,174837.0,31.8485,31.8798,31.7312,31.7312,174837.0
2020-02-25 09:30:00,40.57,40.64,40.2,40.33,30299.0,31.739,31.7938,31.4495,31.5512,30299.0
2020-02-25 10:00:00,40.29,40.33,40.03,40.15,56642.0,31.52,31.5512,31.3165,31.4104,56642.0
2020-02-25 10:30:00,40.17,40.34,40.17,40.29,50088.0,31.4261,31.5591,31.4261,31.52,50088.0
2020-02-25 11:00:00,40.3,40.34,40.16,40.19,84713.0,31.5278,31.5591,31.4182,31.4417,84713.0
2020-02-25 11:30:00,40.21,40.27,40.16,40.21,36937.0,31.4574,31.5043,31.4182,31.4574,36937.0
2020-02-25 12:00:00,40.23,40.24,40.04,40.05,86792.0,31.473,31.4808,31.3244,31.3322,86792.0
2020-02-25 12:30:00,40.06,40.16,39.91,39.96,52716.0,31.34,31.4182,31.2227,31.2618,52716.0
2020-02-25 13:00:00,39.96,40.07,39.93,39.95,38702.0,31.2618,31.3478,31.2383,31.254,38702.0
2020-02-25 13:30:00,39.94,40.12,39.91,40.03,69633.0,31.2461,31.387,31.2227,31.3165,69633.0
2020-02-25 14:00:00,40.03,40.03,39.7,39.72,120869.0,31.3165,31.3165,31.0584,31.074,120869.0
2020-02-25 14:30:00,39.71,39.88,39.65,39.8,101339.0,31.0662,31.1992,31.0193,31.1366,101339.0
2020-02-25 15:00:00,39.81,40.02,39.64,39.71,121945.0,31.1444,31.3087,31.0114,31.0662,121945.0
2020-02-25 15:30:00,39.71,39.91,39.6,39.7,341239.0,31.0662,31.2227,30.9801,31.0584,341239.0
2020-02-26 09:30:00,39.89,39.99,39.3,39.79,79683.0,31.207,31.2853,30.7454,31.1288,79683.0
2020-02-26 10:00:00,39.79,39.97,39.72,39.93,104993.0,31.1288,31.2696,31.074,31.2383,104993.0
2020-02-26 10:30:00,39.96,40.02,39.91,39.98,58332.0,31.2618,31.3087,31.2227,31.2774,58332.0
2020-02-26 11:00:00,39.99,40.02,39.87,39.88,49377.0,31.2853,31.3087,31.1914,31.1992,49377.0
2020-02-26 11:30:00,39.86,39.86,39.56,39.58,95578.0,31.1836,31.1836,30.9489,30.9645,95578.0
2020-02-26 12:00:00,39.59,39.59,39.48,39.51,71953.0,30.9723,30.9723,30.8863,30.9097,71953.0
2020-02-26 12:30:00,39.51,39.58,39.43,39.52,72317.0,30.9097,30.9645,30.8471,30.9176,72317.0
2020-02-26 13:00:00,39.51,39.61,39.33,39.41,302327.0,30.9097,30.988,30.7689,30.8315,302327.0
2020-02-26 13:30:00,39.4,39.43,39.01,39.02,137556.0,30.8237,30.8471,30.5186,30.5264,137556.0
2020-02-26 14:00:00,39.04,39.06,38.9,38.91,62560.0,30.542,30.5577,30.4325,30.4403,62560.0
2020-02-26 14:30:00,38.89,38.92,38.6,38.64,62474.0,30.4247,30.4482,30.1978,30.2291,62474.0
2020-02-26 15:00:00,38.64,38.79,38.58,38.64,83718.0,30.2291,30.3465,30.1822,30.2291,83718.0
2020-02-26 15:30:00,38.64,38.64,38.34,38.4,223847.0,30.2291,30.2291,29.9944,30.0414,223847.0
2020-02-27 09:30:00,38.0,38.21,37.63,38.08,137102.0,29.7284,29.8927,29.439,29.791,137102.0
2020-02-27 10:00:00,38.05,38.14,37.8,37.84,151855.0,29.7675,29.8379,29.572,29.6033,151855.0
2020-02-27 10:30:00,37.83,38.06,37.65,38.04,84446.0,29.5954,29.7754,29.4546,29.7597,84446.0
2020-02-27 11:00:00,38.03,38.15,37.98,38.09,76783.0,29.7519,29.8458,29.7128,29.7988,76783.0
2020-02-27 11:30:00,38.08,38.14,37.86,38.13,57214.0,29.791,29.8379,29.6189,29.8301,57214.0
2020-02-27 12:00:00,38.11,38.31,37.73,38.12,183365.0,29.8145,29.9709,29.5172,29.8223,183365.0
2020-02-27 12:30:00,38.11,38.5,38.1,38.32,58792.0,29.8145,30.1196,29.8067,29.9788,58792.0
2020-02-27 13:00:00,38.29,38.46,38.27,38.3,70027.0,29.9553,30.0883,29.9397,29.9631,70027.0
2020-02-27 13:30:00,38.28,38.3,38.03,38.06,163819.0,29.9475,29.9631,29.7519,29.7754,163819.0
2020-02-27 14:00:00,38.08,38.16,37.98,38.14,75123.0,29.791,29.8536,29.7128,29.8379,75123.0
2020-02-27 14:30:00,38.12,38.14,37.89,37.9,51125.0,29.8223,29.8379,29.6424,29.6502,51125.0
2020-02-27 15:00:00,37.89,38.01,37.8,37.86,132329.0,29.6424,29.7362,29.572,29.6189,132329.0
2020-02-27 15:30:00,37.84,37.87,37.14,37.17,488145.0,29.6033,29.6267,29.0556,29.0791,488145.0
2020-02-28 09:30:00,36.41,36.68,35.86,36.2,284531.0,28.4845,28.6958,28.0542,28.3202,284531.0
2020-02-28 10:00:00,36.16,36.26,35.63,35.83,185186.0,28.2889,28.3672,27.8743,28.0308,185186.0
2020-02-28 10:30:00,35.81,36.22,35.72,35.99,134847.0,28.0151,28.3359,27.9447,28.1559,134847.0
2020-02-28 11:00:00,35.99,36.16,35.94,36.14,141436.0,28.1559,28.2889,28.1168,28.2733,141436.0
2020-02-28 11:30:00,36.1,36.53,36.07,36.26,82042.0,28.242,28.5784,28.2185,28.3672,82042.0
2020-02-28 12:00:00,36.27,36.38,36.07,36.29,75191.0,28.375,28.4611,28.2185,28.3906,75191.0
2020-02-28 12:30:00,36.3,36.46,36.2,36.39,55536.0,28.3985,28.5236,28.3202,28.4689,55536.0
2020-02-28 13:00:00,36.38,36.41,36.21,36.31,61654.0,28.4611,28.4845,28.3281,28.4063,61654.0
2020-02-28 13:30:00,36.27,36.27,35.93,36.07,128247.0,28.375,28.375,28.109,28.2185,128247.0
2020-02-28 14:00:00,36.05,36.19,35.92,36.12,121017.0,28.2029,28.3124,28.1012,28.2576,121017.0
2020-02-28 14:30:00,36.13,36.69,36.12,36.41,139896.0,28.2655,28.7036,28.2576,28.4845,139896.0
2020-02-28 15:00:00,36.4,36.56,36.14,36.14,160718.0,28.4767,28.6019,28.2733,28.2733,160718.0
2020-02-28 15:30:00,36.11,36.41,35.82,36.01,731507.0,28.2498,28.4845,28.0229,28.1716,731507.0
2020-03-02 09:30:00,36.21,36.59,36.11,36.38,122473.0,28.3281,28.6253,28.2498,28.4611,122473.0
2020-03-02 10:00:00,36.4,36.45,36.12,36.45,80864.0,28.4767,28.5158,28.2576,28.5158,80864.0
2020-03-02 10:30:00,36.43,37.01,36.4,36.82,70556.0,28.5002,28.9539,28.4767,28.8053,70556.0
2020-03-02 11:00:00,36.83,37.22,36.7,37.18,92707.0,28.8131,29.1182,28.7114,29.0869,92707.0
2020-03-02 11:30:00,37.17,37.45,37.13,37.4,67823.0,29.0791,29.2981,29.0478,29.259,67823.0
2020-03-02 12:00:00,37.4,37.52,37.14,37.23,55810.0,29.259,29.3529,29.0556,29.126,55810.0
2020-03-02 12:30:00,37.25,37.44,37.25,37.33,40947.0,29.1417,29.2903,29.1417,29.2043,40947.0
2020-03-02 13:00:00,37.32,37.39,36.99,37.02,43452.0,29.1964,29.2512,28.9383,28.9617,43452.0
2020-03-02 13:30:00,37.02,37.14,36.96,37.07,79566.0,28.9617,29.0556,28.9148,29.0009,79566.0
2020-03-02 14:00:00,37.07,37.18,37.01,37.02,61373.0,29.0009,29.0869,28.9539,28.9617,61373.0
2020-03-02 14:30:00,37.03,37.07,36.71,36.84,67081.0,28.9696,29.0009,28.7192,28.8209,67081.0
2020-03-02 15:00:00,36.85,37.06,36.85,37.02,54321.0,28.8287,28.993,28.8287,28.9617,54321.0
2020-03-02 15:30:00,37.03,37.56,37.0,37.56,145777.0,28.9696,29.3842,28.9461,29.3842,145777.0
2020-03-03 09:30:00,37.66,37.89,37.14,37.23,78869.0,29.4624,29.6424,29.0556,29.126,78869.0
2020-03-03 10:00:00,37.25,38.29,37.25,37.69,62382.0,29.1417,29.9553,29.1417,29.4859,62382.0
2020-03-03 10:30:00,37.69,37.94,37.65,37.89,29516.0,29.4859,29.6815,29.4546,29.6424,29516.0
2020-03-03 11:00:00,37.84,37.86,36.85,36.87,108476.0,29.6033,29.6189,28.8287,28.8444,108476.0
2020-03-03 11:30:00,36.84,37.37,36.81,37.35,34227.0,28.8209,29.2356,28.7975,29.2199,34227.0
2020-03-03 12:00:00,37.34,37.52,37.29,37.3,18540.0,29.2121,29.3529,29.173,29.1808,18540.0
2020-03-03 12:30:00,37.34,37.41,37.17,37.23,35080.0,29.2121,29.2668,29.0791,29.126,35080.0
2020-03-03 13:00:00,37.19,37.19,36.88,36.97,49932.0,29.0947,29.0947,28.8522,28.9226,49932.0
2020-03-03 13:30:00,36.97,37.02,36.61,36.61,35944.0,28.9226,28.9617,28.641,28.641,35944.0
2020-03-03 14:00:00,36.63,36.68,36.21,36.52,58577.0,28.6566,28.6958,28.3281,28.5706,58577.0
2020-03-03 14:30:00,36.5,36.64,36.23,36.58,71999.0,28.5549,28.6645,28.3437,28.6175,71999.0
2020-03-03 15:00:00,36.61,36.88,36.54,36.88,77125.0,28.641,28.8522,28.5862,28.8522,77125.0
2020-03-03 15:30:00,36.89,36.89,36.26,36.41,179231.0,28.86,28.86,28.3672,28.4845,179231.0
2020-03-04 09:30:00,36.82,37.21,36.7,37.0,55109.0,28.8053,29.1104,28.7114,28.9461,55109.0
2020-03-04 10:00:00,36.98,37.3,36.79,37.26,37749.0,28.9304,29.1808,28.7818,29.1495,37749.0
2020-03-04 10:30:00,37.26,37.27,36.67,36.73,60810.0,29.1495,29.1573,28.6879,28.7349,60810.0
2020-03-04 11:00:00,36.8,36.86,36.7,36.82,30971.0,28.7896,28.8366,28.7114,28.8053,30971.0
2020-03-04 11:30:00,36.83,36.96,36.73,36.92,46962.0,28.8131,28.9148,28.7349,28.8835,46962.0
2020-03-04 12:00:00,36.93,37.14,36.89,37.14,33013.0,28.8913,29.0556,28.86,29.0556,33013.0
2020-03-04 12:30:00,37.12,37.21,37.06,37.2,51039.0,29.04,29.1104,28.993,29.1026,51039.0
2020-03-04 13:00:00,37.2,37.53,37.19,37.5,30638.0,29.1026,29.3607,29.0947,29.3373,30638.0
2020-03-04 13:30:00,37.5,37.69,37.5,37.61,36340.0,29.3373,29.4859,29.3373,29.4233,36340.0
2020-03-04 14:00:00,37.6,37.63,37.44,37.51,54420.0,29.4155,29.439,29.2903,29.3451,54420.0
2020-03-04 14:30:00,37.54,37.63,37.47,37.55,70701.0,29.3686,29.439,29.3138,29.3764,70701.0
2020-03-04 15:00:00,37.55,37.69,37.52,37.68,59315.0,29.3764,29.4859,29.3529,29.4781,59315.0
2020-03-04 15:30:00,37.69,37.85,37.59,37.79,205397.0,29.4859,29.6111,29.4077,29.5641,205397.0
2020-03-05 09:30:00,36.99,37.27,36.71,36.74,54975.0,28.9383,29.1573,28.7192,28.7427,54975.0
2020-03-05 10:00:00,36.73,36.87,36.58,36.59,81695.0,28.7349,28.8444,28.6175,28.6253,81695.0
2020-03-05 10:30:00,36.62,36.8,36.61,36.69,91794.0,28.6488,28.7896,28.641,28.7036,91794.0
2020-03-05 11:00:00,36.7,37.16,36.69,37.16,50881.0,28.7114,29.0713,28.7036,29.0713,50881.0
2020-03-05 11:30:00,37.15,37.15,36.93,37.01,71712.0,29.0634,29.0634,28.8913,28.9539,71712.0
2020-03-05 12:00:00,37.02,37.1,36.67,36.7,77585.0,28.9617,29.0243,28.6879,28.7114,77585.0
2020-03-05 12:30:00,36.69,36.81,36.49,36.52,48327.0,28.7036,28.7975,28.5471,28.5706,48327.0
2020-03-05 13:00:00,36.51,36.54,36.4,36.5,51917.0,28.5628,28.5862,28.4767,28.5549,51917.0
2020-03-05 13:30:00,36.51,36.66,36.46,36.53,51503.0,28.5628,28.6801,28.5236,28.5784,51503.0
2020-03-05 14:00:00,36.53,36.55,36.14,36.19,75948.0,28.5784,28.594,28.2733,28.3124,75948.0
2020-03-05 14:30:00,36.2,36.3,36.1,36.16,64173.0,28.3202,28.3985,28.242,28.2889,64173.0
2020-03-05 15:00:00,36.15,36.18,35.92,36.07,98838.0,28.2811,28.3046,28.1012,28.2185,98838.0
2020-03-05 15:30:00,36.05,36.45,36.02,36.42,200322.0,28.2029,28.5158,28.1794,28.4923,200322.0
2020-03-06 09:30:00,35.57,35.67,35.15,35.51,206254.0,27.8274,27.9056,27.4988,27.7804,206254.0
2020-03-06 10:00:00,35.51,36.1,35.5,36.1,69946.0,27.7804,28.242,27.7726,28.242,69946.0
2020-03-06 10:30:00,36.12,36.86,36.12,36.76,104409.0,28.2576,28.8366,28.2576,28.7583,104409.0
2020-03-06 11:00:00,36.76,36.82,36.52,36.61,56660.0,28.7583,28.8053,28.5706,28.641,56660.0
2020-03-06 11:30:00,36.61,36.8,36.5,36.62,45950.0,28.641,28.7896,28.5549,28.6488,45950.0
2020-03-06 12:00:00,36.62,36.64,36.43,36.57,42441.0,28.6488,28.6645,28.5002,28.6097,42441.0
2020-03-06 12:30:00,36.58,36.95,36.57,36.68,41121.0,28.6175,28.907,28.6097,28.6958,41121.0
2020-03-06 13:00:00,36.73,37.01,36.68,36.86,49139.0,28.7349,28.9539,28.6958,28.8366,49139.0
2020-03-06 13:30:00,36.86,36.9,36.41,36.41,49335.0,28.8366,28.8679,28.4845,28.4845,49335.0
2020-03-06 14:00:00,36.42,36.44,36.18,36.22,87111.0,28.4923,28.508,28.3046,28.3359,87111.0
2020-03-06 14:30:00,36.21,36.24,35.78,35.78,89744.0,28.3281,28.3515,27.9917,27.9917,89744.0
2020-03-06 15:00:00,35.78,36.04,35.75,35.94,70708.0,27.9917,28.1951,27.9682,28.1168,70708.0
2020-03-06 15:30:00,35.93,36.71,35.89,36.63,183264.0,28.109,28.7192,28.0777,28.6566,183264.0
2020-03-09 09:30:00,34.5,34.72,34.07,34.42,55597.0,26.9903,27.1624,26.6539,26.9277,55597.0
2020-03-09 10:00:00,34.37,34.44,33.88,34.11,329100.0,26.8886,26.9433,26.5052,26.6852,329100.0
2020-03-09 10:30:00,34.11,34.29,33.87,33.9,174713.0,26.6852,26.826,26.4974,26.5209,174713.0
2020-03-09 11:00:00,33.91,34.55,33.73,34.49,122440.0,26.5287,27.0294,26.3879,26.9825,122440.0
2020-03-09 11:30:00,34.47,34.78,34.35,34.49,59146.0,26.9668,27.2093,26.8729,26.9825,59146.0
2020-03-09 12:00:00,34.51,34.55,34.29,34.38,155097.0,26.9981,27.0294,26.826,26.8964,155097.0
2020-03-09 12:30:00,34.39,34.44,34.05,34.24,77096.0,26.9042,26.9433,26.6382,26.7869,77096.0
2020-03-09 13:00:00,34.24,34.27,33.99,34.03,60289.0,26.7869,26.8103,26.5913,26.6226,60289.0
2020-03-09 13:30:00,34.03,34.05,33.63,33.73,156389.0,26.6226,26.6382,26.3097,26.3879,156389.0
2020-03-09 14:00:00,33.75,33.89,33.44,33.64,82088.0,26.4035,26.5131,26.161,26.3175,82088.0
2020-03-09 14:30:00,33.61,33.9,33.39,33.81,191358.0,26.294,26.5209,26.1219,26.4505,191358.0
2020-03-09 15:00:00,33.8,34.02,33.66,33.88,104719.0,26.4426,26.6148,26.3331,26.5052,104719.0
2020-03-09 15:30:00,33.9,34.25,33.55,33.61,479464.0,26.5209,26.7947,26.2471,26.294,479464.0
2020-03-10 09:30:00,34.36,34.5,33.72,34.14,73036.0,26.8808,26.9903,26.3801,26.7086,73036.0
2020-03-10 10:00:00,34.12,34.69,34.09,34.11,119615.0,26.693,27.1389,26.6695,26.6852,119615.0
2020-03-10 10:30:00,34.08,34.08,33.47,33.48,74712.0,26.6617,26.6617,26.1845,26.1923,74712.0
2020-03-10 11:00:00,33.48,33.63,32.32,32.32,124776.0,26.1923,26.3097,25.2848,25.2848,124776.0
2020-03-10 11:30:00,32.29,32.63,32.15,32.36,99267.0,25.2613,25.5273,25.1518,25.3161,99267.0
2020-03-10 12:00:00,32.44,32.71,32.32,32.38,78854.0,25.3787,25.5899,25.2848,25.3317,78854.0
2020-03-10 12:30:00,32.38,32.44,32.01,32.33,67746.0,25.3317,25.3787,25.0423,25.2926,67746.0
2020-03-10 13:00:00,32.33,32.69,32.1,32.5,105526.0,25.2926,25.5743,25.1127,25.4256,105526.0
2020-03-10 13:30:00,32.53,32.65,32.05,32.09,86781.0,25.4491,25.543,25.0736,25.1049,86781.0
2020-03-10 14:00:00,32.09,32.77,31.99,32.71,69461.0,25.1049,25.6369,25.0266,25.5899,69461.0
2020-03-10 14:30:00,32.68,33.32,32.6,33.06,83012.0,25.5664,26.0671,25.5039,25.8637,83012.0
2020-03-10 15:00:00,33.05,33.73,33.04,33.4,80274.0,25.8559,26.3879,25.8481,26.1297,80274.0
2020-03-10 15:30:00,33.41,34.02,33.26,34.01,270586.0,26.1375,26.6148,26.0202,26.6069,270586.0
2020-03-11 09:30:00,33.12,33.26,32.5,32.55,160318.0,25.9107,26.0202,25.4256,25.4647,160318.0
2020-03-11 10:00:00,32.58,32.87,32.35,32.35,88139.0,25.4882,25.7151,25.3083,25.3083,88139.0
2020-03-11 10:30:00,32.34,32.66,32.19,32.54,83460.0,25.3005,25.5508,25.1831,25.4569,83460.0
2020-03-11 11:00:00,32.6,32.62,32.19,32.31,87563.0,25.5039,25.5195,25.1831,25.277,87563.0
2020-03-11 11:30:00,32.31,32.63,32.25,32.55,87861.0,25.277,25.5273,25.23,25.4647,87861.0
2020-03-11 12:00:00,32.54,33.09,32.45,32.67,42055.0,25.4569,25.8872,25.3865,25.5586,42055.0
2020-03-11 12:30:00,32.63,32.69,32.08,32.34,55261.0,25.5273,25.5743,25.097,25.3005,55261.0
2020-03-11 13:00:00,32.32,32.42,32.08,32.36,37354.0,25.2848,25.363,25.097,25.3161,37354.0
2020-03-11 13:30:00,32.39,32.46,32.14,32.32,38196.0,25.3396,25.3943,25.144,25.2848,38196.0
2020-03-11 14:00:00,32.33,32.33,32.08,32.2,90735.0,25.2926,25.2926,25.097,25.1909,90735.0
2020-03-11 14:30:00,32.21,32.52,32.18,32.26,96163.0,25.1987,25.4413,25.1753,25.2379,96163.0
2020-03-11 15:00:00,32.28,32.29,31.97,32.22,84236.0,25.2535,25.2613,25.011,25.2066,84236.0
2020-03-11 15:30:00,32.19,32.68,32.17,32.43,196695.0,25.1831,25.5664,25.1675,25.3709,196695.0
2020-03-12 09:30:00,30.17,30.51,29.14,30.02,116979.0,23.6028,23.8688,22.797,23.4855,116979.0
2020-03-12 10:00:00,29.96,29.96,29.26,29.54,137138.0,23.4385,23.4385,22.8909,23.1099,137138.0
2020-03-12 10:30:00,29.57,30.05,29.5,29.84,126667.0,23.1334,23.5089,23.0786,23.3446,126667.0
2020-03-12 11:00:00,29.83,29.83,29.23,29.33,221378.0,23.3368,23.3368,22.8674,22.9456,221378.0
2020-03-12 11:30:00,29.36,29.77,29.21,29.75,175116.0,22.9691,23.2899,22.8518,23.2742,175116.0
2020-03-12 12:00:00,29.75,30.49,29.68,30.43,151731.0,23.2742,23.8531,23.2195,23.8062,151731.0
2020-03-12 12:30:00,30.42,30.97,29.68,30.92,117407.0,23.7984,24.2287,23.2195,24.1895,117407.0
2020-03-12 13:00:00,30.91,32.0,30.77,30.96,58154.0,24.1817,25.0345,24.0722,24.2208,58154.0
2020-03-12 13:30:00,30.96,31.02,30.36,30.95,73879.0,24.2208,24.2678,23.7514,24.213,73879.0
2020-03-12 14:00:00,30.98,31.05,30.15,30.37,65816.0,24.2365,24.2913,23.5872,23.7593,65816.0
2020-03-12 14:30:00,30.35,30.59,30.17,30.25,73116.0,23.7436,23.9314,23.6028,23.6654,73116.0
2020-03-12 15:00:00,30.25,30.5,29.62,29.68,96340.0,23.6654,23.861,23.1725,23.2195,96340.0
2020-03-12 15:30:00,29.68,30.44,29.67,29.96,290341.0,23.2195,23.814,23.2116,23.4385,290341.0
2020-03-13 09:30:00,30.96,31.41,29.74,29.75,174269.0,24.4651,24.8207,23.501,23.5089,174269.0
2020-03-13 10:00:00,29.76,30.45,29.5,30.27,207400.0,23.5168,24.0621,23.3114,23.9198,207400.0
2020-03-13 10:30:00,30.29,30.78,29.7,29.71,71451.0,23.9356,24.3228,23.4694,23.4773,71451.0
2020-03-13 11:00:00,29.7,30.06,29.53,29.54,53970.0,23.4694,23.7539,23.3351,23.343,53970.0
2020-03-13 11:30:00,29.54,29.94,29.4,29.79,115184.0,23.343,23.6591,23.2323,23.5405,115184.0
2020-03-13 12:00:00,29.84,29.92,29.5,29.53,64854.0,23.58,23.6433,23.3114,23.3351,64854.0
2020-03-13 12:30:00,29.57,30.55,29.57,30.35,51537.0,23.3667,24.1411,23.3667,23.983,51537.0
2020-03-13 13:00:00,30.34,30.82,30.14,30.81,39011.0,23.9751,24.3544,23.8171,24.3465,39011.0
2020-03-13 13:30:00,30.76,30.99,30.58,30.92,44891.0,24.307,24.4888,24.1648,24.4335,44891.0
2020-03-13 14:00:00,30.89,30.89,30.38,30.4,45329.0,24.4098,24.4098,24.0068,24.0226,45329.0
2020-03-13 14:30:00,30.38,30.63,30.29,30.61,53631.0,24.0068,24.2043,23.9356,24.1885,53631.0
2020-03-13 15:00:00,30.61,30.98,30.6,30.83,56522.0,24.1885,24.4809,24.1806,24.3624,56522.0
2020-03-13 15:30:00,30.85,32.3,30.4,32.23,226329.0,24.3782,25.524,24.0226,25.4687,226329.0
2020-03-16 09:30:00,26.5,28.61,26.44,28.52,59905.0,20.9407,22.6081,20.8933,22.537,59905.0
2020-03-16 10:00:00,28.54,28.81,27.91,28.52,96162.0,22.5528,22.7661,22.0549,22.537,96162.0
2020-03-16 10:30:00,28.48,28.95,28.25,28.33,94700.0,22.5053,22.8767,22.3236,22.3868,94700.0
2020-03-16 11:00:00,28.31,29.89,28.21,29.48,43630.0,22.371,23.6195,22.292,23.2956,43630.0
2020-03-16 11:30:00,29.48,29.55,28.9,29.09,106259.0,23.2956,23.3509,22.8372,22.9874,106259.0
2020-03-16 12:00:00,29.11,29.25,28.52,29.1,72111.0,23.0032,23.1138,22.537,22.9953,72111.0
2020-03-16 12:30:00,29.05,29.24,28.26,28.55,53091.0,22.9558,23.1059,22.3315,22.5607,53091.0
2020-03-16 13:00:00,28.62,28.94,28.36,28.39,51833.0,22.616,22.8688,22.4105,22.4342,51833.0
2020-03-16 13:30:00,28.36,28.36,27.93,27.96,81384.0,22.4105,22.4105,22.0707,22.0944,81384.0
2020-03-16 14:00:00,27.94,28.0,27.36,27.54,63711.0,22.0786,22.126,21.6203,21.7625,63711.0
2020-03-16 14:30:00,27.54,28.15,27.54,27.88,67462.0,21.7625,22.2446,21.7625,22.0312,67462.0
2020-03-16 15:00:00,27.89,28.06,27.27,27.27,86588.0,22.0391,22.1735,21.5492,21.5492,86588.0
2020-03-16 15:30:00,27.27,27.37,26.41,26.71,391262.0,21.5492,21.6282,20.8696,21.1067,391262.0
2020-03-17 09:30:00,27.36,28.2,26.89,26.91,197015.0,21.6203,22.2841,21.2489,21.2647,197015.0
2020-03-17 10:00:00,26.91,27.56,26.84,27.44,219896.0,21.2647,21.7783,21.2094,21.6835,219896.0
2020-03-17 10:30:00,27.51,27.64,26.74,27.03,132606.0,21.7388,21.8416,21.1304,21.3595,132606.0
2020-03-17 11:00:00,27.03,27.6,27.03,27.42,173190.0,21.3595,21.81,21.3595,21.6677,173190.0
2020-03-17 11:30:00,27.42,27.55,26.89,26.93,133437.0,21.6677,21.7704,21.2489,21.2805,133437.0
2020-03-17 12:00:00,26.94,27.74,26.81,27.18,107786.0,21.2884,21.9206,21.1857,21.4781,107786.0
2020-03-17 12:30:00,27.16,27.27,26.97,27.01,86706.0,21.4623,21.5492,21.3121,21.3437,86706.0
2020-03-17 13:00:00,27.01,27.16,26.33,26.47,94847.0,21.3437,21.4623,20.8064,20.917,94847.0
2020-03-17 13:30:00,26.44,26.59,26.35,26.37,134006.0,20.8933,21.0118,20.8222,20.838,134006.0
2020-03-17 14:00:00,26.38,26.89,26.35,26.56,177264.0,20.8459,21.2489,20.8222,20.9881,177264.0
2020-03-17 14:30:00,26.58,26.81,26.0,26.01,155754.0,21.0039,21.1857,20.5456,20.5535,155754.0
2020-03-17 15:00:00,26.01,26.13,25.73,25.86,238533.0,20.5535,20.6483,20.3323,20.435,238533.0
2020-03-17 15:30:00,25.86,27.2,25.85,27.14,543986.0,20.435,21.4939,20.4271,21.4465,543986.0
2020-03-18 09:30:00,25.95,26.4,25.07,26.05,106222.0,20.5061,20.8617,19.8107,20.5851,106222.0
2020-03-18 10:00:00,25.95,26.19,24.72,24.96,115196.0,20.5061,20.6957,19.5341,19.7238,115196.0
2020-03-18 10:30:00,25.0,25.09,24.32,24.32,64987.0,19.7554,19.8265,19.218,19.218,64987.0
2020-03-18 11:00:00,24.32,24.5,24.12,24.24,76424.0,19.218,19.3603,19.06,19.1548,76424.0
2020-03-18 11:30:00,24.24,24.46,24.07,24.26,69611.0,19.1548,19.3287,19.0205,19.1706,69611.0
2020-03-18 12:00:00,24.24,24.58,24.0,24.49,97198.0,19.1548,19.4235,18.9652,19.3524,97198.0
2020-03-18 12:30:00,24.46,24.46,24.0,24.0,66747.0,19.3287,19.3287,18.9652,18.9652,66747.0
2020-03-18 13:00:00,24.0,24.01,23.38,23.51,50395.0,18.9652,18.9731,18.4752,18.578,50395.0
2020-03-18 13:30:00,23.54,24.35,23.25,24.2,124074.0,18.6017,19.2418,18.3725,19.1232,124074.0
2020-03-18 14:00:00,24.19,24.45,23.58,23.69,85648.0,19.1153,19.3208,18.6333,18.7202,85648.0
2020-03-18 14:30:00,23.67,23.67,23.0,23.52,140586.0,18.7044,18.7044,18.175,18.5859,140586.0
2020-03-18 15:00:00,23.51,23.58,22.51,22.72,161003.0,18.578,18.6333,17.7878,17.9537,161003.0
2020-03-18 15:30:00,22.7,23.19,22.2,23.01,268609.0,17.9379,18.3251,17.5428,18.1829,268609.0
2020-03-19 09:30:00,22.99,23.13,21.75,22.9,115194.0,18.1671,18.2777,17.1872,18.0959,115194.0
2020-03-19 10:00:00,22.93,25.69,22.68,24.7,208623.0,18.1196,20.3006,17.9221,19.5183,208623.0
2020-03-19 10:30:00,24.72,25.13,24.05,24.05,80896.0,19.5341,19.8581,19.0047,19.0047,80896.0
2020-03-19 11:00:00,24.05,24.74,24.03,24.74,133781.0,19.0047,19.5499,18.9889,19.5499,133781.0
2020-03-19 11:30:00,24.73,24.95,24.5,24.56,89026.0,19.542,19.7159,19.3603,19.4077,89026.0
2020-03-19 12:00:00,24.5,24.51,23.88,24.05,65294.0,19.3603,19.3682,18.8704,19.0047,65294.0
2020-03-19 12:30:00,24.12,24.44,23.74,24.04,100475.0,19.06,19.3129,18.7597,18.9968,100475.0
2020-03-19 13:00:00,24.06,24.17,23.62,23.79,120473.0,19.0126,19.0995,18.6649,18.7992,120473.0
2020-03-19 13:30:00,23.83,24.77,23.8,24.55,88659.0,18.8308,19.5736,18.8071,19.3998,88659.0
2020-03-19 14:00:00,24.6,25.45,24.54,25.16,100191.0,19.4393,20.111,19.3919,19.8818,100191.0
2020-03-19 14:30:00,25.13,25.71,25.08,25.41,104401.0,19.8581,20.3164,19.8186,20.0794,104401.0
2020-03-19 15:00:00,25.39,25.78,25.12,25.78,156818.0,20.0636,20.3718,19.8502,20.3718,156818.0
2020-03-19 15:30:00,25.77,25.82,25.23,25.35,298097.0,20.3639,20.4034,19.9371,20.032,298097.0
2020-03-20 09:30:00,25.6,26.23,25.13,25.68,252546.0,20.2295,20.7274,19.8581,20.2927,252546.0
2020-03-20 10:00:00,25.62,26.98,25.62,26.48,53057.0,20.2453,21.32,20.2453,20.9249,53057.0
2020-03-20 10:30:00,26.53,26.78,26.25,26.57,76181.0,20.9644,21.162,20.7432,20.996,76181.0
2020-03-20 11:00:00,26.59,26.65,25.71,26.07,126607.0,21.0118,21.0592,20.3164,20.6009,126607.0
2020-03-20 11:30:00,26.1,26.71,25.95,26.69,75783.0,20.6246,21.1067,20.5061,21.0909,75783.0
2020-03-20 12:00:00,26.65,26.66,25.94,26.1,89958.0,21.0592,21.0672,20.4982,20.6246,89958.0
2020-03-20 12:30:00,26.11,27.11,26.11,26.83,52984.0,20.6325,21.4227,20.6325,21.2015,52984.0
2020-03-20 13:00:00,26.82,27.05,26.35,26.81,60407.0,21.1936,21.3753,20.8222,21.1857,60407.0
2020-03-20 13:30:00,26.87,27.06,26.52,26.63,64763.0,21.2331,21.3832,20.9565,21.0434,64763.0
2020-03-20 14:00:00,26.63,26.9,26.39,26.63,73670.0,21.0434,21.2568,20.8538,21.0434,73670.0
2020-03-20 14:30:00,26.67,26.81,26.18,26.4,84990.0,21.0751,21.1857,20.6878,20.8617,84990.0
2020-03-20 15:00:00,26.44,26.56,25.64,26.46,197879.0,20.8933,20.9881,20.2611,20.9091,197879.0
2020-03-20 15:30:00,26.46,26.59,25.81,26.04,652815.0,20.9091,21.0118,20.3955,20.5772,652815.0
2020-03-23 09:30:00,24.78,25.32,23.47,25.12,215229.0,19.5815,20.0083,18.5464,19.8502,215229.0
2020-03-23 10:00:00,25.11,25.2,23.86,24.54,99174.0,19.8423,19.9134,18.8545,19.3919,99174.0
2020-03-23 10:30:00,24.5,24.5,23.5,23.61,98577.0,19.3603,19.3603,18.5701,18.657,98577.0
2020-03-23 11:00:00,23.61,23.67,22.76,23.03,236861.0,18.657,18.7044,17.9853,18.1987,236861.0
2020-03-23 11:30:00,23.04,23.18,22.52,22.92,109809.0,18.2066,18.3172,17.7957,18.1117,109809.0
2020-03-23 12:00:00,22.92,23.28,22.73,23.25,93469.0,18.1117,18.3962,17.9616,18.3725,93469.0
2020-03-23 12:30:00,23.23,23.58,22.98,23.32,81062.0,18.3567,18.6333,18.1592,18.4278,81062.0
2020-03-23 13:00:00,23.32,23.58,22.93,23.19,52292.0,18.4278,18.6333,18.1196,18.3251,52292.0
2020-03-23 13:30:00,23.17,23.67,23.04,23.3,66541.0,18.3093,18.7044,18.2066,18.412,66541.0
2020-03-23 14:00:00,23.28,23.89,23.06,23.74,76832.0,18.3962,18.8783,18.2224,18.7597,76832.0
2020-03-23 14:30:00,23.72,23.83,23.22,23.22,93866.0,18.7439,18.8308,18.3488,18.3488,93866.0
2020-03-23 15:00:00,23.21,23.44,22.78,22.78,116340.0,18.3409,18.5227,18.0011,18.0011,116340.0
2020-03-23 15:30:00,22.78,23.2,22.68,22.92,281118.0,18.0011,18.333,17.9221,18.1117,281118.0
2020-03-24 09:30:00,24.23,24.43,23.41,23.61,264184.0,19.1469,19.305,18.4989,18.657,264184.0
2020-03-24 10:00:00,23.62,23.82,23.1,23.24,125595.0,18.6649,18.8229,18.254,18.3646,125595.0
2020-03-24 10:30:00,23.22,23.45,23.01,23.29,81497.0,18.3488,18.5306,18.1829,18.4041,81497.0
2020-03-24 11:00:00,23.28,23.35,23.03,23.3,64994.0,18.3962,18.4515,18.1987,18.412,64994.0
2020-03-24 11:30:00,23.35,23.35,22.92,23.32,80084.0,18.4515,18.4515,18.1117,18.4278,80084.0
2020-03-24 12:00:00,23.32,23.76,23.29,23.74,53579.0,18.4278,18.7755,18.4041,18.7597,53579.0
2020-03-24 12:30:00,23.73,23.81,23.42,23.49,63746.0,18.7518,18.815,18.5069,18.5622,63746.0
2020-03-24 13:00:00,23.5,23.61,23.11,23.51,38370.0,18.5701,18.657,18.2619,18.578,38370.0
2020-03-24 13:30:00,23.48,23.64,23.31,23.32,75416.0,18.5543,18.6807,18.4199,18.4278,75416.0
2020-03-24 14:00:00,23.31,23.48,22.93,23.39,57197.0,18.4199,18.5543,18.1196,18.4831,57197.0
2020-03-24 14:30:00,23.38,23.75,23.31,23.75,52826.0,18.4752,18.7676,18.4199,18.7676,52826.0
2020-03-24 15:00:00,23.72,24.0,23.52,23.99,125551.0,18.7439,18.9652,18.5859,18.9573,125551.0
2020-03-24 15:30:00,23.98,24.51,23.9,24.33,222054.0,18.9494,19.3682,18.8862,19.2259,222054.0
2020-03-25 09:30:00,24.55,24.94,23.01,23.22,153029.0,19.3998,19.708,18.1829,18.3488,153029.0
2020-03-25 10:00:00,23.2,23.72,23.19,23.6,109593.0,18.333,18.7439,18.3251,18.6491,109593.0
2020-03-25 10:30:00,23.68,24.02,23.36,24.0,106483.0,18.7123,18.981,18.4594,18.9652,106483.0
2020-03-25 11:00:00,23.98,24.26,23.85,24.04,86043.0,18.9494,19.1706,18.8466,18.9968,86043.0
2020-03-25 11:30:00,24.05,24.41,24.03,24.39,78111.0,19.0047,19.2892,18.9889,19.2734,78111.0
2020-03-25 12:00:00,24.37,24.98,24.37,24.84,119105.0,19.2576,19.7396,19.2576,19.629,119105.0
2020-03-25 12:30:00,24.79,25.33,24.73,25.2,61419.0,19.5894,20.0162,19.542,19.9134,61419.0
2020-03-25 13:00:00,25.22,25.78,25.16,25.66,57844.0,19.9292,20.3718,19.8818,20.2769,57844.0
2020-03-25 13:30:00,25.68,26.39,25.61,25.86,81525.0,20.2927,20.8538,20.2374,20.435,81525.0
2020-03-25 14:00:00,25.88,26.21,25.47,26.04,63373.0,20.4508,20.7116,20.1268,20.5772,63373.0
2020-03-25 14:30:00,26.04,26.22,25.47,26.18,104592.0,20.5772,20.7195,20.1268,20.6878,104592.0
2020-03-25 15:00:00,26.13,26.15,25.58,25.63,149651.0,20.6483,20.6641,20.2137,20.2532,149651.0
2020-03-25 15:30:00,25.63,25.78,24.63,24.76,345949.0,20.2532,20.3718,19.463,19.5657,345949.0
2020-03-26 09:30:00,24.81,25.54,24.51,25.52,58004.0,19.6053,20.1821,19.3682,20.1663,58004.0
2020-03-26 10:00:00,25.57,25.76,24.92,25.41,82340.0,20.2058,20.356,19.6922,20.0794,82340.0
2020-03-26 10:30:00,25.44,25.72,25.08,25.72,67063.0,20.1031,20.3243,19.8186,20.3243,67063.0
2020-03-26 11:00:00,25.64,26.04,25.42,26.04,43098.0,20.2611,20.5772,20.0873,20.5772,43098.0
2020-03-26 11:30:00,26.05,26.12,25.82,26.11,55761.0,20.5851,20.6404,20.4034,20.6325,55761.0
2020-03-26 12:00:00,26.1,26.3,25.82,26.21,98080.0,20.6246,20.7827,20.4034,20.7116,98080.0
2020-03-26 12:30:00,26.2,26.46,26.1,26.25,32894.0,20.7037,20.9091,20.6246,20.7432,32894.0
2020-03-26 13:00:00,26.26,26.47,25.44,25.86,72905.0,20.7511,20.917,20.1031,20.435,72905.0
2020-03-26 13:30:00,25.88,26.2,25.59,25.94,45416.0,20.4508,20.7037,20.2216,20.4982,45416.0
2020-03-26 14:00:00,25.94,26.01,25.58,25.73,49562.0,20.4982,20.5535,20.2137,20.3323,49562.0
2020-03-26 14:30:00,25.76,26.35,25.75,26.18,49018.0,20.356,20.8222,20.3481,20.6878,49018.0
2020-03-26 15:00:00,26.18,26.28,25.92,26.11,89073.0,20.6878,20.7669,20.4824,20.6325,89073.0
2020-03-26 15:30:00,26.11,26.45,25.77,26.25,474586.0,20.6325,20.9012,20.3639,20.7432,474586.0
2020-03-27 09:30:00,25.01,25.87,25.01,25.61,132169.0,19.7633,20.4429,19.7633,20.2374,132169.0
2020-03-27 10:00:00,25.61,25.86,24.85,25.18,73569.0,20.2374,20.435,19.6369,19.8976,73569.0
2020-03-27 10:30:00,25.19,25.23,24.82,24.99,67796.0,19.9055,19.9371,19.6132,19.7475,67796.0
2020-03-27 11:00:00,24.98,25.11,24.69,24.82,94423.0,19.7396,19.8423,19.5104,19.6132,94423.0
2020-03-27 11:30:00,24.86,24.93,24.65,24.72,70342.0,19.6448,19.7001,19.4788,19.5341,70342.0
2020-03-27 12:00:00,24.7,25.26,24.49,25.19,69403.0,19.5183,19.9608,19.3524,19.9055,69403.0
2020-03-27 12:30:00,25.16,25.5,25.07,25.5,50319.0,19.8818,20.1505,19.8107,20.1505,50319.0
2020-03-27 13:00:00,25.52,25.69,25.39,25.5,69813.0,20.1663,20.3006,20.0636,20.1505,69813.0
2020-03-27 13:30:00,25.49,25.9,25.48,25.8,63881.0,20.1426,20.4666,20.1347,20.3876,63881.0
2020-03-27 14:00:00,25.78,26.09,25.63,26.04,70581.0,20.3718,20.6167,20.2532,20.5772,70581.0
2020-03-27 14:30:00,26.07,26.36,25.9,26.36,65007.0,20.6009,20.8301,20.4666,20.8301,65007.0
2020-03-27 15:00:00,26.33,26.75,26.24,26.61,90991.0,20.8064,21.1383,20.7353,21.0276,90991.0
2020-03-27 15:30:00,26.61,26.68,25.88,26.01,382349.0,21.0276,21.083,20.4508,20.5535,382349.0
2020-03-30 09:30:00,26.42,26.58,25.28,25.44,90594.0,20.8775,21.0039,19.9767,20.1031,90594.0
2020-03-30 10:00:00,25.45,25.56,25.12,25.3,52448.0,20.111,20.1979,19.8502,19.9925,52448.0
2020-03-30 10:30:00,25.31,25.39,24.8,24.85,79224.0,20.0004,20.0636,19.5973,19.6369,79224.0
2020-03-30 11:00:00,24.85,25.85,24.84,25.8,72318.0,19.6369,20.4271,19.629,20.3876,72318.0
2020-03-30 11:30:00,25.77,26.22,25.72,26.11,44913.0,20.3639,20.7195,20.3243,20.6325,44913.0
2020-03-30 12:00:00,26.12,26.5,25.99,26.48,46896.0,20.6404,20.9407,20.5377,20.9249,46896.0
2020-03-30 12:30:00,26.46,26.47,26.09,26.3,33532.0,20.9091,20.917,20.6167,20.7827,33532.0
2020-03-30 13:00:00,26.32,26.56,26.12,26.55,53327.0,20.7985,20.9881,20.6404,20.9802,53327.0
2020-03-30 13:30:00,26.56,26.57,26.23,26.46,68750.0,20.9881,20.996,20.7274,20.9091,68750.0
2020-03-30 14:00:00,26.47,26.57,26.28,26.53,50467.0,20.917,20.996,20.7669,20.9644,50467.0
2020-03-30 14:30:00,26.54,26.75,26.51,26.59,47487.0,20.9723,21.1383,20.9486,21.0118,47487.0
2020-03-30 15:00:00,26.61,26.85,26.47,26.5,73589.0,21.0276,21.2173,20.917,20.9407,73589.0
2020-03-30 15:30:00,26.52,27.07,26.51,26.96,307941.0,20.9565,21.3911,20.9486,21.3042,307941.0
2020-03-31 09:30:00,26.85,27.23,26.59,26.91,43176.0,21.2173,21.5176,21.0118,21.2647,43176.0
2020-03-31 10:00:00,26.84,27.09,26.72,26.89,34768.0,21.2094,21.4069,21.1146,21.2489,34768.0
2020-03-31 10:30:00,26.95,27.48,26.95,27.31,132875.0,21.2963,21.7151,21.2963,21.5808,132875.0
2020-03-31 11:00:00,27.32,27.37,27.23,27.32,70659.0,21.5887,21.6282,21.5176,21.5887,70659.0
2020-03-31 11:30:00,27.3,27.52,27.3,27.37,60114.0,21.5729,21.7467,21.5729,21.6282,60114.0
2020-03-31 12:00:00,27.36,27.4,27.07,27.17,36683.0,21.6203,21.6519,21.3911,21.4702,36683.0
2020-03-31 12:30:00,27.19,27.21,26.9,26.9,54486.0,21.486,21.5018,21.2568,21.2568,54486.0
2020-03-31 13:00:00,26.88,27.02,26.68,26.72,43039.0,21.241,21.3516,21.083,21.1146,43039.0
2020-03-31 13:30:00,26.73,27.01,26.67,26.98,35108.0,21.1225,21.3437,21.0751,21.32,35108.0
2020-03-31 14:00:00,26.97,26.98,26.68,26.81,50877.0,21.3121,21.32,21.083,21.1857,50877.0
2020-03-31 14:30:00,26.81,27.06,26.8,27.03,31552.0,21.1857,21.3832,21.1778,21.3595,31552.0
2020-03-31 15:00:00,27.05,27.13,26.4,26.41,49931.0,21.3753,21.4386,20.8617,20.8696,49931.0
2020-03-31 15:30:00,26.41,26.93,26.41,26.68,180507.0,20.8696,21.2805,20.8696,21.083,180507.0
2020-04-01 09:30:00,25.5,26.16,25.34,25.82,109151.0,20.1505,20.672,20.0241,20.4034,109151.0
2020-04-01 10:00:00,25.83,26.22,25.63,25.85,82470.0,20.4113,20.7195,20.2532,20.4271,82470.0
2020-04-01 10:30:00,25.87,26.15,25.73,25.89,35133.0,20.4429,20.6641,20.3323,20.4587,35133.0
2020-04-01 11:00:00,25.86,26.1,25.64,25.71,48232.0,20.435,20.6246,20.2611,20.3164,48232.0
2020-04-01 11:30:00,25.7,25.81,25.55,25.56,41189.0,20.3085,20.3955,20.19,20.1979,41189.0
2020-04-01 12:00:00,25.55,25.58,25.04,25.04,42657.0,20.19,20.2137,19.787,19.787,42657.0
2020-04-01 12:30:00,25.02,25.26,24.89,24.98,31102.0,19.7712,19.9608,19.6685,19.7396,31102.0
2020-04-01 13:00:00,24.97,25.05,24.65,24.79,76147.0,19.7317,19.7949,19.4788,19.5894,76147.0
2020-04-01 13:30:00,24.77,24.92,24.54,24.75,102141.0,19.5736,19.6922,19.3919,19.5578,102141.0
2020-04-01 14:00:00,24.75,24.95,24.41,24.46,70810.0,19.5578,19.7159,19.2892,19.3287,70810.0
2020-04-01 14:30:00,24.46,24.51,24.27,24.31,61253.0,19.3287,19.3682,19.1785,19.2101,61253.0
2020-04-01 15:00:00,24.28,24.36,24.2,24.33,76183.0,19.1864,19.2497,19.1232,19.2259,76183.0
2020-04-01 15:30:00,24.33,24.87,24.21,24.67,299291.0,19.2259,19.6527,19.1311,19.4946,299291.0
2020-04-02 09:30:00,24.64,25.82,24.51,25.67,112255.0,19.4709,20.4034,19.3682,20.2848,112255.0
2020-04-02 10:00:00,25.71,25.98,25.48,25.96,107964.0,20.3164,20.5298,20.1347,20.514,107964.0
2020-04-02 10:30:00,25.96,26.9,25.88,26.38,112110.0,20.514,21.2568,20.4508,20.8459,112110.0
2020-04-02 11:00:00,26.36,26.41,25.96,26.13,139541.0,20.8301,20.8696,20.514,20.6483,139541.0
2020-04-02 11:30:00,26.14,26.68,26.12,26.48,137521.0,20.6562,21.083,20.6404,20.9249,137521.0
2020-04-02 12:00:00,26.51,26.65,26.26,26.27,90634.0,20.9486,21.0592,20.7511,20.759,90634.0
2020-04-02 12:30:00,26.27,26.36,26.09,26.34,122114.0,20.759,20.8301,20.6167,20.8143,122114.0
2020-04-02 13:00:00,26.35,26.4,25.57,25.57,72783.0,20.8222,20.8617,20.2058,20.2058,72783.0
2020-04-02 13:30:00,25.54,25.75,25.47,25.55,66641.0,20.1821,20.3481,20.1268,20.19,66641.0
2020-04-02 14:00:00,25.53,25.53,25.12,25.45,70453.0,20.1742,20.1742,19.8502,20.111,70453.0
2020-04-02 14:30:00,25.45,25.62,25.31,25.62,79741.0,20.111,20.2453,20.0004,20.2453,79741.0
2020-04-02 15:00:00,25.63,25.77,25.52,25.73,84006.0,20.2532,20.3639,20.1663,20.3323,84006.0
2020-04-02 15:30:00,25.73,26.27,25.4,26.14,324091.0,20.3323,20.759,20.0715,20.6562,324091.0
2020-04-03 09:30:00,26.07,26.93,25.91,26.62,119783.0,20.6009,21.2805,20.4745,21.0355,119783.0
2020-04-03 10:00:00,26.66,26.88,26.15,26.16,64850.0,21.0672,21.241,20.6641,20.672,64850.0
2020-04-03 10:30:00,26.18,26.42,26.09,26.14,76807.0,20.6878,20.8775,20.6167,20.6562,76807.0
2020-04-03 11:00:00,26.17,26.23,25.86,25.89,60107.0,20.6799,20.7274,20.435,20.4587,60107.0
2020-04-03 11:30:00,25.89,25.91,25.64,25.77,61330.0,20.4587,20.4745,20.2611,20.3639,61330.0
2020-04-03 12:00:00,25.76,25.81,25.44,25.54,77854.0,20.356,20.3955,20.1031,20.1821,77854.0
2020-04-03 12:30:00,25.53,25.7,25.48,25.55,55923.0,20.1742,20.3085,20.1347,20.19,55923.0
2020-04-03 13:00:00,25.55,25.68,25.28,25.39,43902.0,20.19,20.2927,19.9767,20.0636,43902.0
2020-04-03 13:30:00,25.35,25.46,25.15,25.22,51080.0,20.032,20.1189,19.8739,19.9292,51080.0
2020-04-03 14:00:00,25.23,25.33,25.04,25.29,53430.0,19.9371,20.0162,19.787,19.9846,53430.0
2020-04-03 14:30:00,25.23,25.26,25.01,25.11,58272.0,19.9371,19.9608,19.7633,19.8423,58272.0
2020-04-03 15:00:00,25.11,25.23,24.79,25.13,102687.0,19.8423,19.9371,19.5894,19.8581,102687.0
2020-04-03 15:30:00,25.11,25.22,24.6,24.95,841359.0,19.8423,19.9292,19.4393,19.7159,841359.0
2020-04-06 09:30:00,25.83,26.45,25.68,26.24,91006.0,20.4113,20.9012,20.2927,20.7353,91006.0
2020-04-06 10:00:00,26.24,26.53,26.23,26.35,61617.0,20.7353,20.9644,20.7274,20.8222,61617.0
2020-04-06 10:30:00,26.37,26.46,26.2,26.37,112684.0,20.838,20.9091,20.7037,20.838,112684.0
2020-04-06 11:00:00,26.4,26.41,26.0,26.27,47444.0,20.8617,20.8696,20.5456,20.759,47444.0
2020-04-06 11:30:00,26.28,26.74,26.23,26.57,33602.0,20.7669,21.1304,20.7274,20.996,33602.0
2020-04-06 12:00:00,26.58,26.81,26.56,26.73,46156.0,21.0039,21.1857,20.9881,21.1225,46156.0
2020-04-06 12:30:00,26.71,26.72,26.5,26.61,33658.0,21.1067,21.1146,20.9407,21.0276,33658.0
2020-04-06 13:00:00,26.63,26.91,26.58,26.84,57320.0,21.0434,21.2647,21.0039,21.2094,57320.0
2020-04-06 13:30:00,26.84,27.02,26.7,27.02,60800.0,21.2094,21.3516,21.0988,21.3516,60800.0
2020-04-06 14:00:00,26.99,26.99,26.41,26.6,42705.0,21.3279,21.3279,20.8696,21.0197,42705.0
2020-04-06 14:30:00,26.59,26.64,26.28,26.46,26472.0,21.0118,21.0513,20.7669,20.9091,26472.0
2020-04-06 15:00:00,26.45,26.54,26.24,26.34,56012.0,20.9012,20.9723,20.7353,20.8143,56012.0
2020-04-06 15:30:00,26.34,26.79,26.27,26.63,169566.0,20.8143,21.1699,20.759,21.0434,169566.0
2020-04-07 09:30:00,28.12,28.37,27.7,28.27,128024.0,22.2209,22.4184,21.889,22.3394,128024.0
2020-04-07 10:00:00,28.23,28.45,27.65,27.82,70489.0,22.3078,22.4816,21.8495,21.9838,70489.0
2020-04-07 10:30:00,27.8,28.17,27.53,27.77,51982.0,21.968,22.2604,21.7546,21.9443,51982.0
2020-04-07 11:00:00,27.77,28.41,27.73,28.33,86848.0,21.9443,22.45,21.9127,22.3868,86848.0
2020-04-07 11:30:00,28.35,28.6,28.28,28.34,46356.0,22.4026,22.6002,22.3473,22.3947,46356.0
2020-04-07 12:00:00,28.34,28.64,28.32,28.52,77889.0,22.3947,22.6318,22.3789,22.537,77889.0
2020-04-07 12:30:00,28.54,28.72,28.47,28.65,44329.0,22.5528,22.695,22.4974,22.6397,44329.0
2020-04-07 13:00:00,28.66,28.69,28.21,28.28,68543.0,22.6476,22.6713,22.292,22.3473,68543.0
2020-04-07 13:30:00,28.26,28.33,28.11,28.16,35788.0,22.3315,22.3868,22.213,22.2525,35788.0
2020-04-07 14:00:00,28.15,28.15,27.77,27.91,53663.0,22.2446,22.2446,21.9443,22.0549,53663.0
2020-04-07 14:30:00,27.89,27.96,27.45,27.53,55540.0,22.0391,22.0944,21.6914,21.7546,55540.0
2020-04-07 15:00:00,27.53,27.81,27.37,27.59,102066.0,21.7546,21.9759,21.6282,21.8021,102066.0
2020-04-07 15:30:00,27.62,28.19,27.57,27.78,275403.0,21.8258,22.2762,21.7862,21.9522,275403.0
2020-04-08 09:30:00,27.93,28.54,27.91,28.28,87621.0,22.0707,22.5528,22.0549,22.3473,87621.0
2020-04-08 10:00:00,28.28,28.59,28.14,28.45,70378.0,22.3473,22.5923,22.2367,22.4816,70378.0
2020-04-08 10:30:00,28.48,28.66,28.41,28.6,34740.0,22.5053,22.6476,22.45,22.6002,34740.0
2020-04-08 11:00:00,28.59,28.84,28.52,28.83,38434.0,22.5923,22.7898,22.537,22.7819,38434.0
2020-04-08 11:30:00,28.85,29.06,28.72,28.76,54573.0,22.7977,22.9637,22.695,22.7266,54573.0
2020-04-08 12:00:00,28.78,28.79,28.57,28.66,66827.0,22.7424,22.7503,22.5765,22.6476,66827.0
2020-04-08 12:30:00,28.66,28.78,28.51,28.7,70295.0,22.6476,22.7424,22.5291,22.6792,70295.0
2020-04-08 13:00:00,28.68,29.01,28.65,28.9,47964.0,22.6634,22.9242,22.6397,22.8372,47964.0
2020-04-08 13:30:00,28.91,28.93,28.68,28.71,44993.0,22.8451,22.8609,22.6634,22.6871,44993.0
2020-04-08 14:00:00,28.7,28.88,28.69,28.8,82717.0,22.6792,22.8214,22.6713,22.7582,82717.0
2020-04-08 14:30:00,28.8,28.86,28.69,28.76,79705.0,22.7582,22.8056,22.6713,22.7266,79705.0
2020-04-08 15:00:00,28.77,28.87,28.65,28.84,124410.0,22.7345,22.8135,22.6397,22.7898,124410.0
2020-04-08 15:30:00,28.84,29.05,28.63,28.85,308261.0,22.7898,22.9558,22.6239,22.7977,308261.0
2020-04-09 09:30:00,29.39,30.76,29.39,30.71,163394.0,23.2244,24.307,23.2244,24.2675,163394.0
2020-04-09 10:00:00,30.61,30.89,30.35,30.78,186456.0,24.1885,24.4098,23.983,24.3228,186456.0
2020-04-09 10:30:00,30.77,31.0,30.53,30.66,46599.0,24.3149,24.4967,24.1253,24.228,46599.0
2020-04-09 11:00:00,30.67,30.67,30.29,30.49,85818.0,24.2359,24.2359,23.9356,24.0937,85818.0
2020-04-09 11:30:00,30.51,30.66,30.43,30.6,34172.0,24.1095,24.228,24.0463,24.1806,34172.0
2020-04-09 12:00:00,30.67,30.86,30.53,30.78,30495.0,24.2359,24.3861,24.1253,24.3228,30495.0
2020-04-09 12:30:00,30.79,30.8,30.61,30.68,104736.0,24.3307,24.3386,24.1885,24.2438,104736.0
2020-04-09 13:00:00,30.68,30.7,30.48,30.56,44615.0,24.2438,24.2596,24.0858,24.149,44615.0
2020-04-09 13:30:00,30.57,30.66,30.3,30.55,47123.0,24.1569,24.228,23.9435,24.1411,47123.0
2020-04-09 14:00:00,30.54,30.58,30.07,30.14,53428.0,24.1332,24.1648,23.7618,23.8171,53428.0
2020-04-09 14:30:00,30.16,30.26,29.57,29.67,66208.0,23.8329,23.9119,23.3667,23.4457,66208.0
2020-04-09 15:00:00,29.7,30.17,29.58,30.17,61088.0,23.4694,23.8408,23.3746,23.8408,61088.0
2020-04-09 15:30:00,30.19,30.46,29.95,30.05,193992.0,23.8566,24.07,23.667,23.746,193992.0
2020-04-13 09:30:00,30.0,30.0,28.97,29.02,52080.0,23.7065,23.7065,22.8925,22.9321,52080.0
2020-04-13 10:00:00,29.06,29.26,28.93,29.03,44934.0,22.9637,23.1217,22.8609,22.94,44934.0
2020-04-13 10:30:00,28.98,29.08,28.77,28.9,45384.0,22.9005,22.9795,22.7345,22.8372,45384.0
2020-04-13 11:00:00,28.86,28.88,28.51,28.8,75447.0,22.8056,22.8214,22.5291,22.7582,75447.0
2020-04-13 11:30:00,28.78,29.01,28.67,28.95,47539.0,22.7424,22.9242,22.6555,22.8767,47539.0
2020-04-13 12:00:00,28.94,29.2,28.91,29.03,41096.0,22.8688,23.0743,22.8451,22.94,41096.0
2020-04-13 12:30:00,29.0,29.0,28.51,28.52,20541.0,22.9163,22.9163,22.5291,22.537,20541.0
2020-04-13 13:00:00,28.51,28.52,28.32,28.34,24787.0,22.5291,22.537,22.3789,22.3947,24787.0
2020-04-13 13:30:00,28.32,28.72,28.31,28.62,68280.0,22.3789,22.695,22.371,22.616,68280.0
2020-04-13 14:00:00,28.62,28.68,28.51,28.53,48660.0,22.616,22.6634,22.5291,22.5449,48660.0
2020-04-13 14:30:00,28.54,28.61,28.42,28.59,26229.0,22.5528,22.6081,22.4579,22.5923,26229.0
2020-04-13 15:00:00,28.57,28.72,28.42,28.64,67840.0,22.5765,22.695,22.4579,22.6318,67840.0
2020-04-13 15:30:00,28.63,28.88,28.61,28.7,153011.0,22.6239,22.8214,22.6081,22.6792,153011.0
2020-04-14 09:30:00,29.46,30.0,29.31,29.77,139941.0,23.2798,23.7065,23.1612,23.5247,139941.0
2020-04-14 10:00:00,29.79,29.9,29.58,29.65,72824.0,23.5405,23.6274,23.3746,23.4299,72824.0
2020-04-14 10:30:00,29.66,29.68,29.4,29.41,61024.0,23.4378,23.4536,23.2323,23.2402,61024.0
2020-04-14 11:00:00,29.4,29.5,29.03,29.2,70281.0,23.2323,23.3114,22.94,23.0743,70281.0
2020-04-14 11:30:00,29.2,29.35,29.09,29.11,49615.0,23.0743,23.1928,22.9874,23.0032,49615.0
2020-04-14 12:00:00,29.15,29.35,29.13,29.2,28705.0,23.0348,23.1928,23.019,23.0743,28705.0
2020-04-14 12:30:00,29.21,29.28,29.0,29.01,19133.0,23.0822,23.1375,22.9163,22.9242,19133.0
2020-04-14 13:00:00,28.99,28.99,28.82,28.95,19941.0,22.9084,22.9084,22.774,22.8767,19941.0
2020-04-14 13:30:00,28.97,29.07,28.93,29.04,27304.0,22.8925,22.9716,22.8609,22.9479,27304.0
2020-04-14 14:00:00,29.01,29.21,28.97,29.11,27312.0,22.9242,23.0822,22.8925,23.0032,27312.0
2020-04-14 14:30:00,29.13,29.14,29.01,29.08,32806.0,23.019,23.0269,22.9242,22.9795,32806.0
2020-04-14 15:00:00,29.06,29.15,28.96,29.13,38388.0,22.9637,23.0348,22.8846,23.019,38388.0
2020-04-14 15:30:00,29.14,29.32,29.06,29.25,90192.0,23.0269,23.1691,22.9637,23.1138,90192.0
2020-04-15 09:30:00,28.0,28.66,27.55,27.81,136418.0,22.126,22.6476,21.7704,21.9759,136418.0
2020-04-15 10:00:00,27.78,28.01,27.63,27.67,107454.0,21.9522,22.1339,21.8337,21.8653,107454.0
2020-04-15 10:30:00,27.65,27.65,27.24,27.36,39446.0,21.8495,21.8495,21.5255,21.6203,39446.0
2020-04-15 11:00:00,27.35,27.45,27.11,27.45,55218.0,21.6124,21.6914,21.4227,21.6914,55218.0
2020-04-15 11:30:00,27.43,27.6,27.27,27.43,35984.0,21.6756,21.81,21.5492,21.6756,35984.0
2020-04-15 12:00:00,27.45,27.47,27.28,27.39,39963.0,21.6914,21.7072,21.5571,21.644,39963.0
2020-04-15 12:30:00,27.37,27.52,27.35,27.44,27167.0,21.6282,21.7467,21.6124,21.6835,27167.0
2020-04-15 13:00:00,27.44,27.65,27.36,27.38,63869.0,21.6835,21.8495,21.6203,21.6361,63869.0
2020-04-15 13:30:00,27.38,27.41,27.16,27.3,29033.0,21.6361,21.6598,21.4623,21.5729,29033.0
2020-04-15 14:00:00,27.3,27.48,27.3,27.38,46125.0,21.5729,21.7151,21.5729,21.6361,46125.0
2020-04-15 14:30:00,27.4,27.51,27.32,27.45,31473.0,21.6519,21.7388,21.5887,21.6914,31473.0
2020-04-15 15:00:00,27.46,27.48,27.26,27.33,49241.0,21.6993,21.7151,21.5413,21.5966,49241.0
2020-04-15 15:30:00,27.32,27.43,27.2,27.31,184146.0,21.5887,21.6756,21.4939,21.5808,184146.0
2020-04-16 09:30:00,27.24,27.48,26.44,26.45,114742.0,21.5255,21.7151,20.8933,20.9012,114742.0
2020-04-16 10:00:00,26.46,26.58,25.97,26.09,123418.0,20.9091,21.0039,20.5219,20.6167,123418.0
2020-04-16 10:30:00,26.1,26.31,25.91,26.31,121398.0,20.6246,20.7906,20.4745,20.7906,121398.0
2020-04-16 11:00:00,26.29,26.5,26.13,26.13,72661.0,20.7748,20.9407,20.6483,20.6483,72661.0
2020-04-16 11:30:00,26.1,26.12,25.87,26.02,46003.0,20.6246,20.6404,20.4429,20.5614,46003.0
2020-04-16 12:00:00,26.03,26.06,25.8,25.94,77868.0,20.5693,20.593,20.3876,20.4982,77868.0
2020-04-16 12:30:00,25.93,25.93,25.61,25.82,69997.0,20.4903,20.4903,20.2374,20.4034,69997.0
2020-04-16 13:00:00,25.82,25.89,25.69,25.89,80506.0,20.4034,20.4587,20.3006,20.4587,80506.0
2020-04-16 13:30:00,25.88,26.0,25.82,25.98,62829.0,20.4508,20.5456,20.4034,20.5298,62829.0
2020-04-16 14:00:00,25.98,26.21,25.9,26.12,62802.0,20.5298,20.7116,20.4666,20.6404,62802.0
2020-04-16 14:30:00,26.12,26.26,26.11,26.16,51950.0,20.6404,20.7511,20.6325,20.672,51950.0
2020-04-16 15:00:00,26.18,26.19,26.04,26.16,99490.0,20.6878,20.6957,20.5772,20.672,99490.0
2020-04-16 15:30:00,26.17,26.33,26.08,26.13,273918.0,20.6799,20.8064,20.6088,20.6483,273918.0
2020-04-17 09:30:00,26.97,28.15,26.82,28.1,175035.0,21.3121,22.2446,21.1936,22.2051,175035.0
2020-04-17 10:00:00,28.09,28.09,27.47,27.52,82599.0,22.1972,22.1972,21.7072,21.7467,82599.0
2020-04-17 10:30:00,27.52,27.87,27.4,27.83,68490.0,21.7467,22.0233,21.6519,21.9917,68490.0
2020-04-17 11:00:00,27.81,28.0,27.76,27.92,62264.0,21.9759,22.126,21.9364,22.0628,62264.0
2020-04-17 11:30:00,27.94,28.1,27.86,27.99,46995.0,22.0786,22.2051,22.0154,22.1181,46995.0
2020-04-17 12:00:00,27.97,28.03,27.9,27.95,50547.0,22.1023,22.1497,22.047,22.0865,50547.0
2020-04-17 12:30:00,27.95,28.22,27.89,28.17,26499.0,22.0865,22.2999,22.0391,22.2604,26499.0
2020-04-17 13:00:00,28.16,28.21,27.96,27.96,39203.0,22.2525,22.292,22.0944,22.0944,39203.0
2020-04-17 13:30:00,27.96,28.01,27.76,27.83,39063.0,22.0944,22.1339,21.9364,21.9917,39063.0
2020-04-17 14:00:00,27.83,27.88,27.67,27.76,35462.0,21.9917,22.0312,21.8653,21.9364,35462.0
2020-04-17 14:30:00,27.76,27.9,27.75,27.83,48167.0,21.9364,22.047,21.9285,21.9917,48167.0
2020-04-17 15:00:00,27.82,28.0,27.81,27.95,65136.0,21.9838,22.126,21.9759,22.0865,65136.0
2020-04-17 15:30:00,27.96,28.3,27.95,28.17,191283.0,22.0944,22.3631,22.0865,22.2604,191283.0
2020-04-20 09:30:00,27.61,28.1,27.35,27.91,111876.0,21.8179,22.2051,21.6124,22.0549,111876.0
2020-04-20 10:00:00,27.87,27.88,27.52,27.57,55242.0,22.0233,22.0312,21.7467,21.7862,55242.0
2020-04-20 10:30:00,27.55,27.86,27.26,27.75,72986.0,21.7704,22.0154,21.5413,21.9285,72986.0
2020-04-20 11:00:00,27.74,27.83,27.58,27.7,37179.0,21.9206,21.9917,21.7941,21.889,37179.0
2020-04-20 11:30:00,27.68,28.01,27.67,27.9,44219.0,21.8732,22.1339,21.8653,22.047,44219.0
2020-04-20 12:00:00,27.91,27.94,27.68,27.74,40378.0,22.0549,22.0786,21.8732,21.9206,40378.0
2020-04-20 12:30:00,27.76,27.86,27.65,27.66,30915.0,21.9364,22.0154,21.8495,21.8574,30915.0
2020-04-20 13:00:00,27.67,27.69,27.45,27.5,43925.0,21.8653,21.8811,21.6914,21.7309,43925.0
2020-04-20 13:30:00,27.5,27.53,27.34,27.51,88352.0,21.7309,21.7546,21.6045,21.7388,88352.0
2020-04-20 14:00:00,27.5,27.52,26.98,27.0,87728.0,21.7309,21.7467,21.32,21.3358,87728.0
2020-04-20 14:30:00,27.04,27.24,26.92,26.93,45565.0,21.3674,21.5255,21.2726,21.2805,45565.0
2020-04-20 15:00:00,26.94,27.16,26.94,27.16,41904.0,21.2884,21.4623,21.2884,21.4623,41904.0
2020-04-20 15:30:00,27.15,27.24,27.11,27.14,137708.0,21.4544,21.5255,21.4227,21.4465,137708.0
2020-04-21 09:30:00,26.49,27.09,26.31,27.01,82535.0,20.9328,21.4069,20.7906,21.3437,82535.0
2020-04-21 10:00:00,27.03,27.15,26.84,27.14,85192.0,21.3595,21.4544,21.2094,21.4465,85192.0
2020-04-21 10:30:00,27.18,27.18,26.9,27.01,79950.0,21.4781,21.4781,21.2568,21.3437,79950.0
2020-04-21 11:00:00,26.98,27.36,26.91,27.08,156277.0,21.32,21.6203,21.2647,21.399,156277.0
2020-04-21 11:30:00,27.11,27.24,26.92,27.08,28055.0,21.4227,21.5255,21.2726,21.399,28055.0
2020-04-21 12:00:00,27.1,27.22,27.08,27.11,39047.0,21.4148,21.5097,21.399,21.4227,39047.0
2020-04-21 12:30:00,27.11,27.26,26.96,27.26,54611.0,21.4227,21.5413,21.3042,21.5413,54611.0
2020-04-21 13:00:00,27.26,27.35,27.09,27.27,45513.0,21.5413,21.6124,21.4069,21.5492,45513.0
2020-04-21 13:30:00,27.26,27.3,27.02,27.05,91539.0,21.5413,21.5729,21.3516,21.3753,91539.0
2020-04-21 14:00:00,27.04,27.2,27.01,27.13,88976.0,21.3674,21.4939,21.3437,21.4386,88976.0
2020-04-21 14:30:00,27.14,27.23,26.98,27.13,90408.0,21.4465,21.5176,21.32,21.4386,90408.0
2020-04-21 15:00:00,27.16,27.38,27.1,27.37,83949.0,21.4623,21.6361,21.4148,21.6282,83949.0
2020-04-21 15:30:00,27.38,27.45,27.22,27.29,166337.0,21.6361,21.6914,21.5097,21.565,166337.0
2020-04-22 09:30:00,27.94,28.13,27.28,27.41,81226.0,22.0786,22.2288,21.5571,21.6598,81226.0
2020-04-22 10:00:00,27.4,27.73,27.26,27.67,83559.0,21.6519,21.9127,21.5413,21.8653,83559.0
2020-04-22 10:30:00,27.65,27.8,27.53,27.53,57167.0,21.8495,21.968,21.7546,21.7546,57167.0
2020-04-22 11:00:00,27.53,27.71,27.41,27.69,45533.0,21.7546,21.8969,21.6598,21.8811,45533.0
2020-04-22 11:30:00,27.71,27.94,27.66,27.92,49913.0,21.8969,22.0786,21.8574,22.0628,49913.0
2020-04-22 12:00:00,27.92,27.98,27.75,27.85,72936.0,22.0628,22.1102,21.9285,22.0075,72936.0
2020-04-22 12:30:00,27.85,27.89,27.7,27.77,32729.0,22.0075,22.0391,21.889,21.9443,32729.0
2020-04-22 13:00:00,27.76,27.88,27.72,27.88,43765.0,21.9364,22.0312,21.9048,22.0312,43765.0
2020-04-22 13:30:00,27.91,28.06,27.89,27.92,130472.0,22.0549,22.1735,22.0391,22.0628,130472.0
2020-04-22 14:00:00,27.92,28.06,27.91,27.95,60662.0,22.0628,22.1735,22.0549,22.0865,60662.0
2020-04-22 14:30:00,27.95,28.11,27.95,28.0,50633.0,22.0865,22.213,22.0865,22.126,50633.0
2020-04-22 15:00:00,28.0,28.21,27.97,28.1,67721.0,22.126,22.292,22.1023,22.2051,67721.0
2020-04-22 15:30:00,28.09,28.26,27.91,27.95,213795.0,22.1972,22.3315,22.0549,22.0865,213795.0
2020-04-23 09:30:00,28.37,28.53,28.16,28.28,35020.0,22.4184,22.5449,22.2525,22.3473,35020.0
2020-04-23 10:00:00,28.34,28.43,28.19,28.33,61122.0,22.3947,22.4658,22.2762,22.3868,61122.0
2020-04-23 10:30:00,28.32,28.69,28.28,28.57,93144.0,22.3789,22.6713,22.3473,22.5765,93144.0
2020-04-23 11:00:00,28.56,28.6,28.4,28.52,48917.0,22.5686,22.6002,22.4421,22.537,48917.0
2020-04-23 11:30:00,28.51,28.54,28.29,28.32,67074.0,22.5291,22.5528,22.3552,22.3789,67074.0
2020-04-23 12:00:00,28.31,28.47,28.31,28.4,35873.0,22.371,22.4974,22.371,22.4421,35873.0
2020-04-23 12:30:00,28.39,28.42,27.83,27.98,59556.0,22.4342,22.4579,21.9917,22.1102,59556.0
2020-04-23 13:00:00,27.94,28.15,27.92,28.01,47818.0,22.0786,22.2446,22.0628,22.1339,47818.0
2020-04-23 13:30:00,28.02,28.09,27.87,27.95,77749.0,22.1418,22.1972,22.0233,22.0865,77749.0
2020-04-23 14:00:00,27.99,28.03,27.8,27.88,85475.0,22.1181,22.1497,21.968,22.0312,85475.0
2020-04-23 14:30:00,27.9,28.11,27.82,28.1,64271.0,22.047,22.213,21.9838,22.2051,64271.0
2020-04-23 15:00:00,28.13,28.13,27.98,28.1,115257.0,22.2288,22.2288,22.1102,22.2051,115257.0
2020-04-23 15:30:00,28.1,28.25,28.02,28.07,195164.0,22.2051,22.3236,22.1418,22.1814,195164.0
2020-04-24 09:30:00,28.24,28.37,28.01,28.02,65683.0,22.3157,22.4184,22.1339,22.1418,65683.0
2020-04-24 10:00:00,28.04,28.21,27.78,27.83,78965.0,22.1576,22.292,21.9522,21.9917,78965.0
2020-04-24 10:30:00,27.84,28.03,27.78,27.88,77722.0,21.9996,22.1497,21.9522,22.0312,77722.0
2020-04-24 11:00:00,27.87,27.89,27.73,27.87,65790.0,22.0233,22.0391,21.9127,22.0233,65790.0
2020-04-24 11:30:00,27.87,27.91,27.82,27.91,47283.0,22.0233,22.0549,21.9838,22.0549,47283.0
2020-04-24 12:00:00,27.91,27.98,27.83,27.92,70026.0,22.0549,22.1102,21.9917,22.0628,70026.0
2020-04-24 12:30:00,27.91,28.09,27.84,28.05,43822.0,22.0549,22.1972,21.9996,22.1656,43822.0
2020-04-24 13:00:00,28.05,28.15,27.93,28.15,51021.0,22.1656,22.2446,22.0707,22.2446,51021.0
2020-04-24 13:30:00,28.15,28.17,28.02,28.17,45044.0,22.2446,22.2604,22.1418,22.2604,45044.0
2020-04-24 14:00:00,28.18,28.27,28.14,28.27,61203.0,22.2683,22.3394,22.2367,22.3394,61203.0
2020-04-24 14:30:00,28.27,28.4,28.23,28.3,98745.0,22.3394,22.4421,22.3078,22.3631,98745.0
2020-04-24 15:00:00,28.3,28.39,28.27,28.37,86999.0,22.3631,22.4342,22.3394,22.4184,86999.0
2020-04-24 15:30:00,28.36,28.45,28.21,28.25,225972.0,22.4105,22.4816,22.292,22.3236,225972.0
2020-04-27 09:30:00,28.45,28.6,28.26,28.52,88939.0,22.4816,22.6002,22.3315,22.537,88939.0
2020-04-27 10:00:00,28.5,28.86,28.5,28.79,52551.0,22.5211,22.8056,22.5211,22.7503,52551.0
2020-04-27 10:30:00,28.81,28.96,28.7,28.85,57489.0,22.7661,22.8846,22.6792,22.7977,57489.0
2020-04-27 11:00:00,28.84,28.92,28.76,28.88,42923.0,22.7898,22.853,22.7266,22.8214,42923.0
2020-04-27 11:30:00,28.87,29.13,28.85,29.08,43221.0,22.8135,23.019,22.7977,22.9795,43221.0
2020-04-27 12:00:00,29.09,29.3,29.05,29.26,57469.0,22.9874,23.1533,22.9558,23.1217,57469.0
2020-04-27 12:30:00,29.29,29.35,29.22,29.33,45607.0,23.1454,23.1928,23.0901,23.177,45607.0
2020-04-27 13:00:00,29.32,29.32,29.15,29.2,44417.0,23.1691,23.1691,23.0348,23.0743,44417.0
2020-04-27 13:30:00,29.2,29.34,29.2,29.29,58533.0,23.0743,23.1849,23.0743,23.1454,58533.0
2020-04-27 14:00:00,29.3,29.31,29.22,29.28,56009.0,23.1533,23.1612,23.0901,23.1375,56009.0
2020-04-27 14:30:00,29.28,29.51,29.27,29.48,70372.0,23.1375,23.3193,23.1296,23.2956,70372.0
2020-04-27 15:00:00,29.49,29.56,29.42,29.42,79520.0,23.3035,23.3588,23.2481,23.2481,79520.0
2020-04-27 15:30:00,29.43,29.45,29.24,29.26,176715.0,23.256,23.2719,23.1059,23.1217,176715.0
2020-04-28 09:30:00,30.1,30.55,29.92,30.3,115854.0,23.7855,24.1411,23.6433,23.9435,115854.0
2020-04-28 10:00:00,30.26,30.49,30.09,30.16,98509.0,23.9119,24.0937,23.7776,23.8329,98509.0
2020-04-28 10:30:00,30.15,30.19,29.56,29.6,98546.0,23.825,23.8566,23.3588,23.3904,98546.0
2020-04-28 11:00:00,29.62,29.88,29.61,29.81,72394.0,23.4062,23.6116,23.3983,23.5563,72394.0
2020-04-28 11:30:00,29.78,29.99,29.76,29.85,43248.0,23.5326,23.6986,23.5168,23.5879,43248.0
2020-04-28 12:00:00,29.86,29.9,29.54,29.65,52699.0,23.5958,23.6274,23.343,23.4299,52699.0
2020-04-28 12:30:00,29.64,29.87,29.61,29.87,62791.0,23.422,23.6037,23.3983,23.6037,62791.0
2020-04-28 13:00:00,29.87,30.02,29.83,29.97,60140.0,23.6037,23.7223,23.5721,23.6828,60140.0
2020-04-28 13:30:00,29.96,30.09,29.91,29.96,50182.0,23.6749,23.7776,23.6354,23.6749,50182.0
2020-04-28 14:00:00,29.96,30.08,29.91,30.03,37787.0,23.6749,23.7697,23.6354,23.7302,37787.0
2020-04-28 14:30:00,30.03,30.08,29.92,29.97,63006.0,23.7302,23.7697,23.6433,23.6828,63006.0
2020-04-28 15:00:00,29.96,30.2,29.96,30.16,46848.0,23.6749,23.8645,23.6749,23.8329,46848.0
2020-04-28 15:30:00,30.14,30.21,29.88,30.09,203486.0,23.8171,23.8724,23.6116,23.7776,203486.0
2020-04-29 09:30:00,31.11,31.19,30.72,30.91,55148.0,24.5836,24.6468,24.2754,24.4256,55148.0
2020-04-29 10:00:00,30.9,30.91,30.53,30.72,49803.0,24.4177,24.4256,24.1253,24.2754,49803.0
2020-04-29 10:30:00,30.72,31.05,30.7,30.93,56793.0,24.2754,24.5362,24.2596,24.4414,56793.0
2020-04-29 11:00:00,30.93,31.15,30.9,31.13,44985.0,24.4414,24.6152,24.4177,24.5994,44985.0
2020-04-29 11:30:00,31.12,31.26,30.99,31.22,41215.0,24.5915,24.7021,24.4888,24.6705,41215.0
2020-04-29 12:00:00,31.24,31.39,31.18,31.29,50819.0,24.6863,24.8049,24.6389,24.7258,50819.0
2020-04-29 12:30:00,31.28,31.59,31.28,31.5,40684.0,24.7179,24.9629,24.7179,24.8918,40684.0
2020-04-29 13:00:00,31.5,31.61,31.47,31.56,38125.0,24.8918,24.9787,24.8681,24.9392,38125.0
2020-04-29 13:30:00,31.56,31.57,31.28,31.28,40868.0,24.9392,24.9471,24.7179,24.7179,40868.0
2020-04-29 14:00:00,31.29,31.47,31.18,31.46,60798.0,24.7258,24.8681,24.6389,24.8602,60798.0
2020-04-29 14:30:00,31.45,31.57,31.35,31.51,42508.0,24.8523,24.9471,24.7733,24.8997,42508.0
2020-04-29 15:00:00,31.51,31.66,31.4,31.57,76291.0,24.8997,25.0182,24.8128,24.9471,76291.0
2020-04-29 15:30:00,31.57,31.6,31.25,31.31,211392.0,24.9471,24.9708,24.6942,24.7417,211392.0
2020-04-30 09:30:00,30.96,31.2,30.04,30.26,66599.0,24.4651,24.6547,23.7381,23.9119,66599.0
2020-04-30 10:00:00,30.29,30.77,30.29,30.7,60790.0,23.9356,24.3149,23.9356,24.2596,60790.0
2020-04-30 10:30:00,30.71,31.03,30.69,30.79,63161.0,24.2675,24.5204,24.2517,24.3307,63161.0
2020-04-30 11:00:00,30.84,30.88,30.45,30.47,58283.0,24.3703,24.4019,24.0621,24.0779,58283.0
2020-04-30 11:30:00,30.45,30.55,30.23,30.23,45388.0,24.0621,24.1411,23.8882,23.8882,45388.0
2020-04-30 12:00:00,30.23,30.34,30.06,30.19,54129.0,23.8882,23.9751,23.7539,23.8566,54129.0
2020-04-30 12:30:00,30.19,30.38,30.01,30.33,46256.0,23.8566,24.0068,23.7144,23.9672,46256.0
2020-04-30 13:00:00,30.32,30.34,30.15,30.24,42953.0,23.9593,23.9751,23.825,23.8961,42953.0
2020-04-30 13:30:00,30.24,30.27,30.08,30.18,95534.0,23.8961,23.9198,23.7697,23.8487,95534.0
2020-04-30 14:00:00,30.16,30.21,30.03,30.07,41309.0,23.8329,23.8724,23.7302,23.7618,41309.0
2020-04-30 14:30:00,30.09,30.16,30.01,30.08,60279.0,23.7776,23.8329,23.7144,23.7697,60279.0
2020-04-30 15:00:00,30.09,30.21,30.02,30.08,66588.0,23.7776,23.8724,23.7223,23.7697,66588.0
2020-04-30 15:30:00,30.09,30.65,30.02,30.15,479061.0,23.7776,24.2201,23.7223,23.825,479061.0
2020-05-01 09:30:00,29.75,29.99,29.25,29.33,107578.0,23.5089,23.6986,23.1138,23.177,107578.0
2020-05-01 10:00:00,29.39,29.64,29.35,29.64,63528.0,23.2244,23.422,23.1928,23.422,63528.0
2020-05-01 10:30:00,29.66,29.72,29.48,29.51,65163.0,23.4378,23.4852,23.2956,23.3193,65163.0
2020-05-01 11:00:00,29.51,29.56,29.28,29.29,53359.0,23.3193,23.3588,23.1375,23.1454,53359.0
2020-05-01 11:30:00,29.28,29.29,28.95,29.05,57978.0,23.1375,23.1454,22.8767,22.9558,57978.0
2020-05-01 12:00:00,29.03,29.24,28.97,29.13,45186.0,22.94,23.1059,22.8925,23.019,45186.0
2020-05-01 12:30:00,29.12,29.19,29.05,29.18,33566.0,23.0111,23.0664,22.9558,23.0585,33566.0
2020-05-01 13:00:00,29.18,29.33,29.05,29.18,24046.0,23.0585,23.177,22.9558,23.0585,24046.0
2020-05-01 13:30:00,29.17,29.24,29.07,29.11,29333.0,23.0506,23.1059,22.9716,23.0032,29333.0
2020-05-01 14:00:00,29.11,29.33,29.08,29.31,31656.0,23.0032,23.177,22.9795,23.1612,31656.0
2020-05-01 14:30:00,29.29,29.32,29.1,29.17,42290.0,23.1454,23.1691,22.9953,23.0506,42290.0
2020-05-01 15:00:00,29.16,29.26,29.07,29.12,61688.0,23.0427,23.1217,22.9716,23.0111,61688.0
2020-05-01 15:30:00,29.12,29.33,29.05,29.31,190247.0,23.0111,23.177,22.9558,23.1612,190247.0
2020-05-04 09:30:00,29.11,29.11,28.58,28.97,89431.0,23.0032,23.0032,22.5844,22.8925,89431.0
2020-05-04 10:00:00,28.95,29.51,28.91,29.06,77991.0,22.8767,23.3193,22.8451,22.9637,77991.0
2020-05-04 10:30:00,29.06,29.2,28.85,29.01,84171.0,22.9637,23.0743,22.7977,22.9242,84171.0
2020-05-04 11:00:00,29.0,29.25,28.97,29.1,84321.0,22.9163,23.1138,22.8925,22.9953,84321.0
2020-05-04 11:30:00,29.1,29.21,29.0,29.01,45336.0,22.9953,23.0822,22.9163,22.9242,45336.0
2020-05-04 12:00:00,29.01,29.26,28.99,29.2,57043.0,22.9242,23.1217,22.9084,23.0743,57043.0
2020-05-04 12:30:00,29.18,29.22,28.99,29.0,34129.0,23.0585,23.0901,22.9084,22.9163,34129.0
2020-05-04 13:00:00,28.99,29.03,28.86,28.94,41792.0,22.9084,22.94,22.8056,22.8688,41792.0
2020-05-04 13:30:00,28.93,29.07,28.88,29.04,42775.0,22.8609,22.9716,22.8214,22.9479,42775.0
2020-05-04 14:00:00,29.05,29.06,28.9,28.93,41184.0,22.9558,22.9637,22.8372,22.8609,41184.0
2020-05-04 14:30:00,28.93,29.05,28.84,29.05,41171.0,22.8609,22.9558,22.7898,22.9558,41171.0
2020-05-04 15:00:00,29.04,29.23,29.02,29.2,51745.0,22.9479,23.098,22.9321,23.0743,51745.0
2020-05-04 15:30:00,29.2,29.32,29.16,29.26,159117.0,23.0743,23.1691,23.0427,23.1217,159117.0
2020-05-05 09:30:00,29.83,30.29,29.57,30.27,55496.0,23.5721,23.9356,23.3667,23.9198,55496.0
2020-05-05 10:00:00,30.27,30.45,29.76,29.91,52301.0,23.9198,24.0621,23.5168,23.6354,52301.0
2020-05-05 10:30:00,29.89,30.02,29.76,29.88,35151.0,23.6195,23.7223,23.5168,23.6116,35151.0
2020-05-05 11:00:00,29.87,30.22,29.86,30.04,36476.0,23.6037,23.8803,23.5958,23.7381,36476.0
2020-05-05 11:30:00,30.05,30.2,29.99,30.06,27982.0,23.746,23.8645,23.6986,23.7539,27982.0
2020-05-05 12:00:00,30.08,30.08,29.98,30.02,23568.0,23.7697,23.7697,23.6907,23.7223,23568.0
2020-05-05 12:30:00,30.01,30.07,29.71,29.71,21131.0,23.7144,23.7618,23.4773,23.4773,21131.0
2020-05-05 13:00:00,29.73,29.78,29.52,29.61,45006.0,23.4931,23.5326,23.3272,23.3983,45006.0
2020-05-05 13:30:00,29.64,29.68,29.56,29.65,20407.0,23.422,23.4536,23.3588,23.4299,20407.0
2020-05-05 14:00:00,29.65,29.86,29.63,29.74,29110.0,23.4299,23.5958,23.4141,23.501,29110.0
2020-05-05 14:30:00,29.73,29.79,29.69,29.77,25644.0,23.4931,23.5405,23.4615,23.5247,25644.0
2020-05-05 15:00:00,29.77,29.77,29.45,29.52,49704.0,23.5247,23.5247,23.2719,23.3272,49704.0
2020-05-05 15:30:00,29.5,29.65,29.33,29.5,134343.0,23.3114,23.4299,23.177,23.3114,134343.0
2020-05-06 09:30:00,29.46,29.73,28.72,28.84,38500.0,23.2798,23.4931,22.695,22.7898,38500.0
2020-05-06 10:00:00,28.8,28.87,28.59,28.67,34465.0,22.7582,22.8135,22.5923,22.6555,34465.0
2020-05-06 10:30:00,28.68,28.83,28.62,28.68,40188.0,22.6634,22.7819,22.616,22.6634,40188.0
2020-05-06 11:00:00,28.67,28.71,28.31,28.45,125933.0,22.6555,22.6871,22.371,22.4816,125933.0
2020-05-06 11:30:00,28.45,28.46,28.17,28.21,74363.0,22.4816,22.4895,22.2604,22.292,74363.0
2020-05-06 12:00:00,28.21,28.33,28.18,28.31,62058.0,22.292,22.3868,22.2683,22.371,62058.0
2020-05-06 12:30:00,28.32,28.35,28.19,28.19,43123.0,22.3789,22.4026,22.2762,22.2762,43123.0
2020-05-06 13:00:00,28.19,28.21,28.02,28.1,38569.0,22.2762,22.292,22.1418,22.2051,38569.0
2020-05-06 13:30:00,28.1,28.29,28.1,28.28,42325.0,22.2051,22.3552,22.2051,22.3473,42325.0
2020-05-06 14:00:00,28.27,28.37,28.22,28.24,57955.0,22.3394,22.4184,22.2999,22.3157,57955.0
2020-05-06 14:30:00,28.22,28.23,28.1,28.12,83246.0,22.2999,22.3078,22.2051,22.2209,83246.0
2020-05-06 15:00:00,28.13,28.19,28.0,28.01,130977.0,22.2288,22.2762,22.126,22.1339,130977.0
2020-05-06 15:30:00,28.0,28.01,27.67,27.75,310610.0,22.126,22.1339,21.8653,21.9285,310610.0
2020-05-07 09:30:00,27.54,28.88,27.23,28.29,131411.0,21.7625,22.8214,21.5176,22.3552,131411.0
2020-05-07 10:00:00,28.3,28.58,28.18,28.57,121009.0,22.3631,22.5844,22.2683,22.5765,121009.0
2020-05-07 10:30:00,28.58,28.88,28.41,28.74,118022.0,22.5844,22.8214,22.45,22.7108,118022.0
2020-05-07 11:00:00,28.74,28.97,28.62,28.95,100471.0,22.7108,22.8925,22.616,22.8767,100471.0
2020-05-07 11:30:00,28.95,29.27,28.94,29.27,49662.0,22.8767,23.1296,22.8688,23.1296,49662.0
2020-05-07 12:00:00,29.28,29.33,29.12,29.15,83817.0,23.1375,23.177,23.0111,23.0348,83817.0
2020-05-07 12:30:00,29.14,29.22,28.84,29.02,51220.0,23.0269,23.0901,22.7898,22.9321,51220.0
2020-05-07 13:00:00,29.02,29.1,28.9,28.92,80177.0,22.9321,22.9953,22.8372,22.853,80177.0
2020-05-07 13:30:00,28.91,28.93,28.68,28.69,61795.0,22.8451,22.8609,22.6634,22.6713,61795.0
2020-05-07 14:00:00,28.69,28.72,28.51,28.62,69985.0,22.6713,22.695,22.5291,22.616,69985.0
2020-05-07 14:30:00,28.62,28.71,28.4,28.44,70656.0,22.616,22.6871,22.4421,22.4737,70656.0
2020-05-07 15:00:00,28.44,28.48,28.27,28.29,71000.0,22.4737,22.5053,22.3394,22.3552,71000.0
2020-05-07 15:30:00,28.29,28.3,28.08,28.13,247029.0,22.3552,22.3631,22.1893,22.2288,247029.0
2020-05-08 09:30:00,28.77,30.06,28.7,30.01,131247.0,22.7345,23.7539,22.6792,23.7144,131247.0
2020-05-08 10:00:00,30.01,30.36,29.97,30.03,98319.0,23.7144,23.9909,23.6828,23.7302,98319.0
2020-05-08 10:30:00,30.03,30.28,29.98,30.19,68644.0,23.7302,23.9277,23.6907,23.8566,68644.0
2020-05-08 11:00:00,30.18,30.52,30.06,30.48,34592.0,23.8487,24.1174,23.7539,24.0858,34592.0
2020-05-08 11:30:00,30.52,30.56,30.33,30.56,45413.0,24.1174,24.149,23.9672,24.149,45413.0
2020-05-08 12:00:00,30.56,30.77,30.53,30.56,52221.0,24.149,24.3149,24.1253,24.149,52221.0
2020-05-08 12:30:00,30.57,30.58,30.33,30.33,45524.0,24.1569,24.1648,23.9672,23.9672,45524.0
2020-05-08 13:00:00,30.32,30.64,30.3,30.64,54484.0,23.9593,24.2122,23.9435,24.2122,54484.0
2020-05-08 13:30:00,30.68,30.71,30.58,30.65,41787.0,24.2438,24.2675,24.1648,24.2201,41787.0
2020-05-08 14:00:00,30.64,30.79,30.61,30.71,63633.0,24.2122,24.3307,24.1885,24.2675,63633.0
2020-05-08 14:30:00,30.72,30.87,30.65,30.82,43425.0,24.2754,24.394,24.2201,24.3544,43425.0
2020-05-08 15:00:00,30.85,30.93,30.78,30.91,52402.0,24.3782,24.4414,24.3228,24.4256,52402.0
2020-05-08 15:30:00,30.92,31.02,30.76,30.89,188115.0,24.4335,24.5125,24.307,24.4098,188115.0
2020-05-11 09:30:00,30.52,30.59,29.55,29.65,139343.0,24.1174,24.1727,23.3509,23.4299,139343.0
2020-05-11 10:00:00,29.6,29.72,29.35,29.59,73978.0,23.3904,23.4852,23.1928,23.3825,73978.0
2020-05-11 10:30:00,29.57,29.83,29.57,29.76,109018.0,23.3667,23.5721,23.3667,23.5168,109018.0
2020-05-11 11:00:00,29.77,30.0,29.75,29.96,96077.0,23.5247,23.7065,23.5089,23.6749,96077.0
2020-05-11 11:30:00,29.97,30.26,29.96,30.24,81189.0,23.6828,23.9119,23.6749,23.8961,81189.0
2020-05-11 12:00:00,30.22,30.68,30.22,30.65,181061.0,23.8803,24.2438,23.8803,24.2201,181061.0
2020-05-11 12:30:00,30.65,30.66,30.48,30.57,51333.0,24.2201,24.228,24.0858,24.1569,51333.0
2020-05-11 13:00:00,30.54,30.79,30.51,30.54,68133.0,24.1332,24.3307,24.1095,24.1332,68133.0
2020-05-11 13:30:00,30.53,30.69,30.45,30.46,55645.0,24.1253,24.2517,24.0621,24.07,55645.0
2020-05-11 14:00:00,30.46,30.51,30.38,30.43,73236.0,24.07,24.1095,24.0068,24.0463,73236.0
2020-05-11 14:30:00,30.44,30.69,30.43,30.64,174811.0,24.0542,24.2517,24.0463,24.2122,174811.0
2020-05-11 15:00:00,30.65,30.66,30.49,30.53,76650.0,24.2201,24.228,24.0937,24.1253,76650.0
2020-05-11 15:30:00,30.53,30.56,30.25,30.38,319671.0,24.1253,24.149,23.904,24.0068,319671.0
2020-05-12 09:30:00,30.38,30.8,30.37,30.6,100662.0,24.0068,24.3386,23.9989,24.1806,100662.0
2020-05-12 10:00:00,30.61,30.91,30.48,30.5,86565.0,24.1885,24.4256,24.0858,24.1016,86565.0
2020-05-12 10:30:00,30.51,30.61,30.39,30.61,85053.0,24.1095,24.1885,24.0147,24.1885,85053.0
2020-05-12 11:00:00,30.61,30.77,30.55,30.68,135518.0,24.1885,24.3149,24.1411,24.2438,135518.0
2020-05-12 11:30:00,30.69,30.72,30.45,30.52,60041.0,24.2517,24.2754,24.0621,24.1174,60041.0
2020-05-12 12:00:00,30.52,30.53,30.43,30.46,60806.0,24.1174,24.1253,24.0463,24.07,60806.0
2020-05-12 12:30:00,30.45,30.52,30.44,30.47,66400.0,24.0621,24.1174,24.0542,24.0779,66400.0
2020-05-12 13:00:00,30.47,30.49,30.23,30.25,60039.0,24.0779,24.0937,23.8882,23.904,60039.0
2020-05-12 13:30:00,30.24,30.33,30.19,30.25,38154.0,23.8961,23.9672,23.8566,23.904,38154.0
2020-05-12 14:00:00,30.26,30.28,30.06,30.08,33954.0,23.9119,23.9277,23.7539,23.7697,33954.0
2020-05-12 14:30:00,30.07,30.23,30.05,30.15,49145.0,23.7618,23.8882,23.746,23.825,49145.0
2020-05-12 15:00:00,30.13,30.28,30.12,30.19,69582.0,23.8092,23.9277,23.8013,23.8566,69582.0
2020-05-12 15:30:00,30.16,30.19,29.77,29.79,187976.0,23.8329,23.8566,23.5247,23.5405,187976.0
2020-05-13 09:30:00,29.89,29.89,28.9,29.08,118263.0,23.6195,23.6195,22.8372,22.9795,118263.0
2020-05-13 10:00:00,29.1,29.28,28.91,29.13,59964.0,22.9953,23.1375,22.8451,23.019,59964.0
2020-05-13 10:30:00,29.16,29.3,28.85,28.86,56096.0,23.0427,23.1533,22.7977,22.8056,56096.0
2020-05-13 11:00:00,28.86,28.98,28.71,28.83,51040.0,22.8056,22.9005,22.6871,22.7819,51040.0
2020-05-13 11:30:00,28.84,28.87,28.66,28.8,67529.0,22.7898,22.8135,22.6476,22.7582,67529.0
2020-05-13 12:00:00,28.8,28.89,28.67,28.71,95240.0,22.7582,22.8293,22.6555,22.6871,95240.0
2020-05-13 12:30:00,28.71,28.92,28.7,28.86,88762.0,22.6871,22.853,22.6792,22.8056,88762.0
2020-05-13 13:00:00,28.88,29.11,28.8,28.97,75713.0,22.8214,23.0032,22.7582,22.8925,75713.0
2020-05-13 13:30:00,28.96,29.0,28.8,28.85,69920.0,22.8846,22.9163,22.7582,22.7977,69920.0
2020-05-13 14:00:00,28.84,28.84,28.62,28.62,57637.0,22.7898,22.7898,22.616,22.616,57637.0
2020-05-13 14:30:00,28.62,28.69,28.52,28.54,54342.0,22.616,22.6713,22.537,22.5528,54342.0
2020-05-13 15:00:00,28.54,28.62,28.37,28.43,102394.0,22.5528,22.616,22.4184,22.4658,102394.0
2020-05-13 15:30:00,28.43,28.78,28.4,28.73,182492.0,22.4658,22.7424,22.4421,22.7029,182492.0
2020-05-14 09:30:00,28.14,28.49,27.23,27.27,91514.0,22.2367,22.5132,21.5176,21.5492,91514.0
2020-05-14 10:00:00,27.26,27.33,26.95,27.19,145357.0,21.5413,21.5966,21.2963,21.486,145357.0
2020-05-14 10:30:00,27.2,28.27,27.17,28.2,196419.0,21.4939,22.3394,21.4702,22.2841,196419.0
2020-05-14 11:00:00,28.24,28.4,27.88,27.92,106668.0,22.3157,22.4421,22.0312,22.0628,106668.0
2020-05-14 11:30:00,27.92,28.02,27.49,27.9,78225.0,22.0628,22.1418,21.723,22.047,78225.0
2020-05-14 12:00:00,27.89,28.1,27.86,27.99,146137.0,22.0391,22.2051,22.0154,22.1181,146137.0
2020-05-14 12:30:00,28.03,28.31,28.01,28.27,39828.0,22.1497,22.371,22.1339,22.3394,39828.0
2020-05-14 13:00:00,28.28,28.41,28.17,28.41,63263.0,22.3473,22.45,22.2604,22.45,63263.0
2020-05-14 13:30:00,28.4,28.47,27.99,28.01,72817.0,22.4421,22.4974,22.1181,22.1339,72817.0
2020-05-14 14:00:00,28.01,28.24,27.92,28.19,80425.0,22.1339,22.3157,22.0628,22.2762,80425.0
2020-05-14 14:30:00,28.2,28.26,27.94,28.08,72569.0,22.2841,22.3315,22.0786,22.1893,72569.0
2020-05-14 15:00:00,28.05,28.21,27.99,28.18,101607.0,22.1656,22.292,22.1181,22.2683,101607.0
2020-05-14 15:30:00,28.18,28.54,28.07,28.51,207101.0,22.2683,22.5528,22.1814,22.5291,207101.0
2020-05-15 09:30:00,28.18,28.27,27.8,27.99,52372.0,22.2683,22.3394,21.968,22.1181,52372.0
2020-05-15 10:00:00,27.95,28.06,27.78,27.96,122627.0,22.0865,22.1735,21.9522,22.0944,122627.0
2020-05-15 10:30:00,27.93,28.04,27.75,27.86,85845.0,22.0707,22.1576,21.9285,22.0154,85845.0
2020-05-15 11:00:00,27.86,27.86,27.51,27.75,58052.0,22.0154,22.0154,21.7388,21.9285,58052.0
2020-05-15 11:30:00,27.76,27.79,27.51,27.55,46701.0,21.9364,21.9601,21.7388,21.7704,46701.0
2020-05-15 12:00:00,27.55,27.66,27.5,27.62,51397.0,21.7704,21.8574,21.7309,21.8258,51397.0
2020-05-15 12:30:00,27.62,27.72,27.56,27.62,68816.0,21.8258,21.9048,21.7783,21.8258,68816.0
2020-05-15 13:00:00,27.63,27.66,27.51,27.59,57903.0,21.8337,21.8574,21.7388,21.8021,57903.0
2020-05-15 13:30:00,27.58,27.88,27.56,27.88,89444.0,21.7941,22.0312,21.7783,22.0312,89444.0
2020-05-15 14:00:00,27.89,28.1,27.89,28.05,127140.0,22.0391,22.2051,22.0391,22.1656,127140.0
2020-05-15 14:30:00,28.05,28.07,27.7,27.7,106226.0,22.1656,22.1814,21.889,21.889,106226.0
2020-05-15 15:00:00,27.71,28.0,27.7,27.96,77016.0,21.8969,22.126,21.889,22.0944,77016.0
2020-05-15 15:30:00,27.97,28.63,27.93,28.36,292556.0,22.1023,22.6239,22.0707,22.4105,292556.0
2020-05-18 09:30:00,29.66,31.16,29.66,31.07,125361.0,23.4378,24.6231,23.4378,24.552,125361.0
2020-05-18 10:00:00,31.08,31.16,30.83,30.92,81760.0,24.5599,24.6231,24.3624,24.4335,81760.0
2020-05-18 10:30:00,30.94,31.13,30.88,30.92,47691.0,24.4493,24.5994,24.4019,24.4335,47691.0
2020-05-18 11:00:00,30.92,31.21,30.84,31.21,55700.0,24.4335,24.6626,24.3703,24.6626,55700.0
2020-05-18 11:30:00,31.23,31.25,30.97,31.02,37062.0,24.6784,24.6942,24.473,24.5125,37062.0
2020-05-18 12:00:00,30.99,31.12,30.98,31.07,31159.0,24.4888,24.5915,24.4809,24.552,31159.0
2020-05-18 12:30:00,31.07,31.08,30.9,30.98,58416.0,24.552,24.5599,24.4177,24.4809,58416.0
2020-05-18 13:00:00,30.97,31.06,30.95,30.99,36923.0,24.473,24.5441,24.4572,24.4888,36923.0
2020-05-18 13:30:00,31.0,31.09,30.92,31.08,38209.0,24.4967,24.5678,24.4335,24.5599,38209.0
2020-05-18 14:00:00,31.07,31.17,31.02,31.12,45043.0,24.552,24.631,24.5125,24.5915,45043.0
2020-05-18 14:30:00,31.1,31.25,31.09,31.17,30983.0,24.5757,24.6942,24.5678,24.631,30983.0
2020-05-18 15:00:00,31.18,31.21,31.1,31.13,84197.0,24.6389,24.6626,24.5757,24.5994,84197.0
2020-05-18 15:30:00,31.12,31.2,30.94,30.96,287193.0,24.5915,24.6547,24.4493,24.4651,287193.0
2020-05-19 09:30:00,30.7,30.95,30.56,30.95,90611.0,24.2596,24.4572,24.149,24.4572,90611.0
2020-05-19 10:00:00,30.97,31.35,30.88,31.22,49623.0,24.473,24.7733,24.4019,24.6705,49623.0
2020-05-19 10:30:00,31.27,31.31,30.98,31.3,42547.0,24.71,24.7417,24.4809,24.7338,42547.0
2020-05-19 11:00:00,31.29,31.41,31.14,31.38,42879.0,24.7258,24.8207,24.6073,24.797,42879.0
2020-05-19 11:30:00,31.38,31.51,31.23,31.28,117919.0,24.797,24.8997,24.6784,24.7179,117919.0
2020-05-19 12:00:00,31.29,31.34,31.01,31.03,48032.0,24.7258,24.7654,24.5046,24.5204,48032.0
2020-05-19 12:30:00,31.02,31.04,30.86,30.89,21586.0,24.5125,24.5283,24.3861,24.4098,21586.0
2020-05-19 13:00:00,30.89,30.92,30.79,30.83,27560.0,24.4098,24.4335,24.3307,24.3624,27560.0
2020-05-19 13:30:00,30.84,31.0,30.81,30.91,44458.0,24.3703,24.4967,24.3465,24.4256,44458.0
2020-05-19 14:00:00,30.9,30.92,30.81,30.85,39867.0,24.4177,24.4335,24.3465,24.3782,39867.0
2020-05-19 14:30:00,30.85,30.86,30.45,30.49,53185.0,24.3782,24.3861,24.0621,24.0937,53185.0
2020-05-19 15:00:00,30.49,30.84,30.41,30.81,46852.0,24.0937,24.3703,24.0305,24.3465,46852.0
2020-05-19 15:30:00,30.82,30.82,30.32,30.32,140397.0,24.3544,24.3544,23.9593,23.9593,140397.0
2020-05-20 09:30:00,30.65,31.43,30.48,31.09,63783.0,24.2201,24.8365,24.0858,24.5678,63783.0
2020-05-20 10:00:00,31.09,31.29,31.01,31.26,110718.0,24.5678,24.7258,24.5046,24.7021,110718.0
2020-05-20 10:30:00,31.25,31.36,31.15,31.32,24500.0,24.6942,24.7812,24.6152,24.7496,24500.0
2020-05-20 11:00:00,31.32,31.49,31.07,31.19,52965.0,24.7496,24.8839,24.552,24.6468,52965.0
2020-05-20 11:30:00,31.18,31.26,31.12,31.15,39491.0,24.6389,24.7021,24.5915,24.6152,39491.0
2020-05-20 12:00:00,31.17,31.25,31.09,31.25,41285.0,24.631,24.6942,24.5678,24.6942,41285.0
2020-05-20 12:30:00,31.25,31.35,31.18,31.27,32740.0,24.6942,24.7733,24.6389,24.71,32740.0
2020-05-20 13:00:00,31.28,31.28,31.1,31.18,40439.0,24.7179,24.7179,24.5757,24.6389,40439.0
2020-05-20 13:30:00,31.21,31.31,31.13,31.27,26229.0,24.6626,24.7417,24.5994,24.71,26229.0
2020-05-20 14:00:00,31.27,31.35,31.2,31.28,35289.0,24.71,24.7733,24.6547,24.7179,35289.0
2020-05-20 14:30:00,31.27,31.35,31.23,31.31,47236.0,24.71,24.7733,24.6784,24.7417,47236.0
2020-05-20 15:00:00,31.31,31.34,31.2,31.29,58552.0,24.7417,24.7654,24.6547,24.7258,58552.0
2020-05-20 15:30:00,31.3,31.31,31.1,31.18,135788.0,24.7338,24.7417,24.5757,24.6389,135788.0
2020-05-21 09:30:00,31.1,31.57,31.1,31.55,46265.0,24.5757,24.9471,24.5757,24.9313,46265.0
2020-05-21 10:00:00,31.57,31.69,31.51,31.59,57882.0,24.9471,25.0419,24.8997,24.9629,57882.0
2020-05-21 10:30:00,31.59,31.59,31.34,31.34,57082.0,24.9629,24.9629,24.7654,24.7654,57082.0
2020-05-21 11:00:00,31.34,31.34,31.06,31.09,27931.0,24.7654,24.7654,24.5441,24.5678,27931.0
2020-05-21 11:30:00,31.11,31.31,31.09,31.25,23230.0,24.5836,24.7417,24.5678,24.6942,23230.0
2020-05-21 12:00:00,31.24,31.34,31.14,31.23,54359.0,24.6863,24.7654,24.6073,24.6784,54359.0
2020-05-21 12:30:00,31.19,31.22,31.09,31.14,34232.0,24.6468,24.6705,24.5678,24.6073,34232.0
2020-05-21 13:00:00,31.16,31.22,31.12,31.14,16467.0,24.6231,24.6705,24.5915,24.6073,16467.0
2020-05-21 13:30:00,31.15,31.18,31.03,31.06,15863.0,24.6152,24.6389,24.5204,24.5441,15863.0
2020-05-21 14:00:00,31.05,31.1,31.04,31.1,19139.0,24.5362,24.5757,24.5283,24.5757,19139.0
2020-05-21 14:30:00,31.1,31.14,30.94,30.94,23481.0,24.5757,24.6073,24.4493,24.4493,23481.0
2020-05-21 15:00:00,30.94,31.03,30.91,30.93,38389.0,24.4493,24.5204,24.4256,24.4414,38389.0
2020-05-21 15:30:00,30.93,30.97,30.69,30.81,164495.0,24.4414,24.473,24.2517,24.3465,164495.0
2020-05-22 09:30:00,30.62,30.74,30.26,30.29,59370.0,24.1964,24.2912,23.9119,23.9356,59370.0
2020-05-22 10:00:00,30.28,30.28,29.96,30.07,54233.0,23.9277,23.9277,23.6749,23.7618,54233.0
2020-05-22 10:30:00,30.09,30.12,29.76,29.83,44362.0,23.7776,23.8013,23.5168,23.5721,44362.0
2020-05-22 11:00:00,29.83,29.88,29.76,29.85,100638.0,23.5721,23.6116,23.5168,23.5879,100638.0
2020-05-22 11:30:00,29.86,30.0,29.74,29.95,56274.0,23.5958,23.7065,23.501,23.667,56274.0
2020-05-22 12:00:00,29.98,30.11,29.94,30.09,39379.0,23.6907,23.7934,23.6591,23.7776,39379.0
2020-05-22 12:30:00,30.14,30.24,30.13,30.19,14896.0,23.8171,23.8961,23.8092,23.8566,14896.0
2020-05-22 13:00:00,30.21,30.23,30.12,30.18,16093.0,23.8724,23.8882,23.8013,23.8487,16093.0
2020-05-22 13:30:00,30.17,30.22,30.04,30.22,32031.0,23.8408,23.8803,23.7381,23.8803,32031.0
2020-05-22 14:00:00,30.23,30.43,30.23,30.42,17073.0,23.8882,24.0463,23.8882,24.0384,17073.0
2020-05-22 14:30:00,30.42,30.46,30.35,30.41,25394.0,24.0384,24.07,23.983,24.0305,25394.0
2020-05-22 15:00:00,30.37,30.44,30.31,30.39,30349.0,23.9989,24.0542,23.9514,24.0147,30349.0
2020-05-22 15:30:00,30.4,30.47,30.36,30.4,152758.0,24.0226,24.0779,23.9909,24.0226,152758.0
2020-05-26 09:30:00,31.72,32.32,31.29,32.1,103334.0,25.0656,25.5398,24.7258,25.3659,103334.0
2020-05-26 10:00:00,32.06,32.2,31.96,32.2,30875.0,25.3343,25.4449,25.2553,25.4449,30875.0
2020-05-26 10:30:00,32.22,32.45,32.14,32.29,56783.0,25.4608,25.6425,25.3975,25.5161,56783.0
2020-05-26 11:00:00,32.3,32.37,32.12,32.15,33232.0,25.524,25.5793,25.3817,25.4054,33232.0
2020-05-26 11:30:00,32.17,32.27,32.08,32.15,30578.0,25.4212,25.5003,25.3501,25.4054,30578.0
2020-05-26 12:00:00,32.15,32.17,31.97,32.03,29069.0,25.4054,25.4212,25.2632,25.3106,29069.0
2020-05-26 12:30:00,32.02,32.14,31.98,32.1,20739.0,25.3027,25.3975,25.2711,25.3659,20739.0
2020-05-26 13:00:00,32.1,32.31,32.07,32.25,23632.0,25.3659,25.5319,25.3422,25.4845,23632.0
2020-05-26 13:30:00,32.24,32.45,32.19,32.39,40878.0,25.4766,25.6425,25.437,25.5951,40878.0
2020-05-26 14:00:00,32.39,32.43,32.32,32.41,29394.0,25.5951,25.6267,25.5398,25.6109,29394.0
2020-05-26 14:30:00,32.41,32.55,32.35,32.52,45201.0,25.6109,25.7215,25.5635,25.6978,45201.0
2020-05-26 15:00:00,32.52,32.52,32.37,32.5,53482.0,25.6978,25.6978,25.5793,25.682,53482.0
2020-05-26 15:30:00,32.49,32.54,32.02,32.12,167926.0,25.6741,25.7136,25.3027,25.3817,167926.0
2020-05-27 09:30:00,32.88,33.18,32.67,32.81,72787.0,25.9823,26.2194,25.8163,25.927,72787.0
2020-05-27 10:00:00,32.79,32.81,32.34,32.47,33230.0,25.9112,25.927,25.5556,25.6583,33230.0
2020-05-27 10:30:00,32.45,32.45,32.12,32.23,35176.0,25.6425,25.6425,25.3817,25.4687,35176.0
2020-05-27 11:00:00,32.23,32.41,32.2,32.28,34888.0,25.4687,25.6109,25.4449,25.5082,34888.0
2020-05-27 11:30:00,32.32,32.38,32.14,32.25,30350.0,25.5398,25.5872,25.3975,25.4845,30350.0
2020-05-27 12:00:00,32.28,32.3,31.83,31.98,70157.0,25.5082,25.524,25.1526,25.2711,70157.0
2020-05-27 12:30:00,31.99,32.12,31.95,32.11,26400.0,25.279,25.3817,25.2474,25.3738,26400.0
2020-05-27 13:00:00,32.1,32.18,32.0,32.01,22880.0,25.3659,25.4291,25.2869,25.2948,22880.0
2020-05-27 13:30:00,32.01,32.11,31.96,32.09,20557.0,25.2948,25.3738,25.2553,25.358,20557.0
2020-05-27 14:00:00,32.09,32.24,32.08,32.15,25654.0,25.358,25.4766,25.3501,25.4054,25654.0
2020-05-27 14:30:00,32.15,32.21,32.04,32.1,31989.0,25.4054,25.4528,25.3185,25.3659,31989.0
2020-05-27 15:00:00,32.13,32.24,32.1,32.19,54360.0,25.3896,25.4766,25.3659,25.437,54360.0
2020-05-27 15:30:00,32.18,32.39,32.11,32.27,150144.0,25.4291,25.5951,25.3738,25.5003,150144.0
2020-05-28 09:30:00,32.75,32.84,31.95,32.46,36339.0,25.8796,25.9507,25.2474,25.6504,36339.0
2020-05-28 10:00:00,32.47,32.61,32.27,32.41,36045.0,25.6583,25.7689,25.5003,25.6109,36045.0
2020-05-28 10:30:00,32.43,32.65,32.36,32.6,32669.0,25.6267,25.8005,25.5714,25.761,32669.0
2020-05-28 11:00:00,32.6,32.74,32.53,32.73,33893.0,25.761,25.8717,25.7057,25.8638,33893.0
2020-05-28 11:30:00,32.76,32.84,32.67,32.78,58210.0,25.8875,25.9507,25.8163,25.9033,58210.0
2020-05-28 12:00:00,32.8,32.8,32.65,32.66,28742.0,25.9191,25.9191,25.8005,25.8084,28742.0
2020-05-28 12:30:00,32.66,32.76,32.59,32.67,28730.0,25.8084,25.8875,25.7531,25.8163,28730.0
2020-05-28 13:00:00,32.68,32.82,32.68,32.8,30412.0,25.8242,25.9349,25.8242,25.9191,30412.0
2020-05-28 13:30:00,32.79,32.79,32.61,32.72,28710.0,25.9112,25.9112,25.7689,25.8559,28710.0
2020-05-28 14:00:00,32.7,32.83,32.69,32.72,32420.0,25.8401,25.9428,25.8322,25.8559,32420.0
2020-05-28 14:30:00,32.71,32.73,32.58,32.68,36980.0,25.848,25.8638,25.7452,25.8242,36980.0
2020-05-28 15:00:00,32.69,32.72,32.52,32.52,49674.0,25.8322,25.8559,25.6978,25.6978,49674.0
2020-05-28 15:30:00,32.53,32.55,32.09,32.24,221167.0,25.7057,25.7215,25.358,25.4766,221167.0
2020-05-29 09:30:00,31.89,32.09,31.21,31.26,68831.0,25.2,25.358,24.6626,24.7021,68831.0
2020-05-29 10:00:00,31.25,31.64,31.14,31.33,62548.0,24.6942,25.0024,24.6073,24.7575,62548.0
2020-05-29 10:30:00,31.33,31.36,31.03,31.26,60569.0,24.7575,24.7812,24.5204,24.7021,60569.0
2020-05-29 11:00:00,31.25,31.3,31.16,31.2,87693.0,24.6942,24.7338,24.6231,24.6547,87693.0
2020-05-29 11:30:00,31.19,31.3,31.08,31.08,74342.0,24.6468,24.7338,24.5599,24.5599,74342.0
2020-05-29 12:00:00,31.08,31.18,31.05,31.16,102606.0,24.5599,24.6389,24.5362,24.6231,102606.0
2020-05-29 12:30:00,31.15,31.32,31.03,31.25,58315.0,24.6152,24.7496,24.5204,24.6942,58315.0
2020-05-29 13:00:00,31.25,31.28,31.16,31.19,30147.0,24.6942,24.7179,24.6231,24.6468,30147.0
2020-05-29 13:30:00,31.18,31.21,31.09,31.17,43686.0,24.6389,24.6626,24.5678,24.631,43686.0
2020-05-29 14:00:00,31.16,31.51,31.16,31.49,54060.0,24.6231,24.8997,24.6231,24.8839,54060.0
2020-05-29 14:30:00,31.5,31.65,31.18,31.64,98385.0,24.8918,25.0103,24.6389,25.0024,98385.0
2020-05-29 15:00:00,31.66,32.02,31.65,31.69,95241.0,25.0182,25.3027,25.0103,25.0419,95241.0
2020-05-29 15:30:00,31.69,32.01,31.65,31.84,554670.0,25.0419,25.2948,25.0103,25.1605,554670.0
2020-06-01 09:30:00,31.96,32.58,31.9,32.33,50135.0,25.2553,25.7452,25.2079,25.5477,50135.0
2020-06-01 10:00:00,32.33,32.64,32.19,32.62,38440.0,25.5477,25.7926,25.437,25.7768,38440.0
2020-06-01 10:30:00,32.64,32.64,32.3,32.34,36664.0,25.7926,25.7926,25.524,25.5556,36664.0
2020-06-01 11:00:00,32.31,32.32,32.06,32.12,51591.0,25.5319,25.5398,25.3343,25.3817,51591.0
2020-06-01 11:30:00,32.12,32.22,32.06,32.18,35995.0,25.3817,25.4608,25.3343,25.4291,35995.0
2020-06-01 12:00:00,32.18,32.27,32.12,32.19,25178.0,25.4291,25.5003,25.3817,25.437,25178.0
2020-06-01 12:30:00,32.2,32.27,32.11,32.2,28432.0,25.4449,25.5003,25.3738,25.4449,28432.0
2020-06-01 13:00:00,32.22,32.4,32.18,32.39,34487.0,25.4608,25.603,25.4291,25.5951,34487.0
2020-06-01 13:30:00,32.39,32.46,32.33,32.33,21377.0,25.5951,25.6504,25.5477,25.5477,21377.0
2020-06-01 14:00:00,32.34,32.38,32.21,32.22,27041.0,25.5556,25.5872,25.4528,25.4608,27041.0
2020-06-01 14:30:00,32.21,32.43,32.21,32.4,26994.0,25.4528,25.6267,25.4528,25.603,26994.0
2020-06-01 15:00:00,32.42,32.45,32.3,32.34,38919.0,25.6188,25.6425,25.524,25.5556,38919.0
2020-06-01 15:30:00,32.35,32.45,32.33,32.43,205238.0,25.5635,25.6425,25.5477,25.6267,205238.0
2020-06-02 09:30:00,32.68,32.97,32.44,32.62,38475.0,25.8242,26.0534,25.6346,25.7768,38475.0
2020-06-02 10:00:00,32.61,32.84,32.48,32.84,42397.0,25.7689,25.9507,25.6662,25.9507,42397.0
2020-06-02 10:30:00,32.87,32.96,32.81,32.86,50070.0,25.9744,26.0455,25.927,25.9665,50070.0
2020-06-02 11:00:00,32.87,33.21,32.74,33.16,53947.0,25.9744,26.2431,25.8717,26.2036,53947.0
2020-06-02 11:30:00,33.13,33.25,33.07,33.2,41372.0,26.1798,26.2747,26.1324,26.2352,41372.0
2020-06-02 12:00:00,33.22,33.23,33.11,33.19,27046.0,26.251,26.2589,26.164,26.2273,27046.0
2020-06-02 12:30:00,33.19,33.23,33.06,33.12,25040.0,26.2273,26.2589,26.1245,26.1719,25040.0
2020-06-02 13:00:00,33.11,33.28,33.1,33.11,29651.0,26.164,26.2984,26.1561,26.164,29651.0
2020-06-02 13:30:00,33.12,33.12,32.91,32.95,29410.0,26.1719,26.1719,26.006,26.0376,29410.0
2020-06-02 14:00:00,32.95,32.97,32.83,32.88,76581.0,26.0376,26.0534,25.9428,25.9823,76581.0
2020-06-02 14:30:00,32.88,32.89,32.67,32.85,43822.0,25.9823,25.9902,25.8163,25.9586,43822.0
2020-06-02 15:00:00,32.86,32.87,32.67,32.72,45869.0,25.9665,25.9744,25.8163,25.8559,45869.0
2020-06-02 15:30:00,32.73,32.99,32.71,32.96,150027.0,25.8638,26.0692,25.848,26.0455,150027.0
2020-06-03 09:30:00,33.29,34.07,33.19,34.0,50805.0,26.3063,26.9226,26.2273,26.8673,50805.0
2020-06-03 10:00:00,33.98,34.26,33.98,34.19,29601.0,26.8515,27.0728,26.8515,27.0175,29601.0
2020-06-03 10:30:00,34.18,34.25,34.03,34.19,102055.0,27.0096,27.0649,26.891,27.0175,102055.0
2020-06-03 11:00:00,34.21,34.46,34.2,34.41,110048.0,27.0333,27.2308,27.0254,27.1913,110048.0
2020-06-03 11:30:00,34.42,34.58,34.42,34.52,31179.0,27.1992,27.3257,27.1992,27.2782,31179.0
2020-06-03 12:00:00,34.49,34.6,34.43,34.53,32064.0,27.2545,27.3415,27.2071,27.2861,32064.0
2020-06-03 12:30:00,34.53,34.56,34.35,34.37,26521.0,27.2861,27.3099,27.1439,27.1597,26521.0
2020-06-03 13:00:00,34.36,34.47,34.36,34.44,47568.0,27.1518,27.2387,27.1518,27.215,47568.0
2020-06-03 13:30:00,34.43,34.53,34.36,34.41,84096.0,27.2071,27.2861,27.1518,27.1913,84096.0
2020-06-03 14:00:00,34.4,34.53,34.39,34.5,51635.0,27.1834,27.2861,27.1755,27.2624,51635.0
2020-06-03 14:30:00,34.49,34.51,34.36,34.39,45957.0,27.2545,27.2703,27.1518,27.1755,45957.0
2020-06-03 15:00:00,34.39,34.57,34.36,34.45,59413.0,27.1755,27.3178,27.1518,27.2229,59413.0
2020-06-03 15:30:00,34.45,34.52,34.39,34.46,210880.0,27.2229,27.2782,27.1755,27.2308,210880.0
2020-06-04 09:30:00,34.28,34.44,33.55,33.89,66340.0,27.0886,27.215,26.5117,26.7804,66340.0
2020-06-04 10:00:00,33.98,34.1,33.81,34.06,50406.0,26.8515,26.9464,26.7172,26.9147,50406.0
2020-06-04 10:30:00,34.06,34.24,34.02,34.24,46881.0,26.9147,27.057,26.8831,27.057,46881.0
2020-06-04 11:00:00,34.26,34.26,34.02,34.18,60838.0,27.0728,27.0728,26.8831,27.0096,60838.0
2020-06-04 11:30:00,34.18,34.24,33.9,33.96,45142.0,27.0096,27.057,26.7883,26.8357,45142.0
2020-06-04 12:00:00,33.96,33.99,33.86,33.89,27818.0,26.8357,26.8594,26.7567,26.7804,27818.0
2020-06-04 12:30:00,33.89,33.93,33.79,33.82,42147.0,26.7804,26.812,26.7014,26.7251,42147.0
2020-06-04 13:00:00,33.82,33.95,33.8,33.86,57545.0,26.7251,26.8278,26.7093,26.7567,57545.0
2020-06-04 13:30:00,33.86,34.08,33.86,34.06,61675.0,26.7567,26.9306,26.7567,26.9147,61675.0
2020-06-04 14:00:00,34.06,34.14,34.05,34.13,35457.0,26.9147,26.978,26.9068,26.9701,35457.0
2020-06-04 14:30:00,34.14,34.17,33.95,33.97,62675.0,26.978,27.0017,26.8278,26.8436,62675.0
2020-06-04 15:00:00,33.95,33.98,33.73,33.91,53024.0,26.8278,26.8515,26.654,26.7962,53024.0
2020-06-04 15:30:00,33.92,34.18,33.85,34.1,157404.0,26.8041,27.0096,26.7488,26.9464,157404.0
2020-06-05 09:30:00,35.49,35.94,35.13,35.71,56545.0,28.0448,28.4004,27.7603,28.2186,56545.0
2020-06-05 10:00:00,35.71,35.77,35.5,35.53,46717.0,28.2186,28.266,28.0527,28.0764,46717.0
2020-06-05 10:30:00,35.5,35.74,35.27,35.74,73259.0,28.0527,28.2423,27.8709,28.2423,73259.0
2020-06-05 11:00:00,35.73,36.29,35.65,36.29,56741.0,28.2344,28.6769,28.1712,28.6769,56741.0
2020-06-05 11:30:00,36.3,36.39,36.09,36.15,31315.0,28.6848,28.7559,28.5189,28.5663,31315.0
2020-06-05 12:00:00,36.17,36.19,35.83,35.91,44943.0,28.5821,28.5979,28.3134,28.3766,44943.0
2020-06-05 12:30:00,35.91,36.16,35.91,36.11,44982.0,28.3766,28.5742,28.3766,28.5347,44982.0
2020-06-05 13:00:00,36.1,36.17,36.03,36.16,34791.0,28.5268,28.5821,28.4715,28.5742,34791.0
2020-06-05 13:30:00,36.17,36.19,35.96,36.02,33880.0,28.5821,28.5979,28.4162,28.4636,33880.0
2020-06-05 14:00:00,36.02,36.18,36.01,36.13,56693.0,28.4636,28.59,28.4557,28.5505,56693.0
2020-06-05 14:30:00,36.15,36.26,36.06,36.12,50055.0,28.5663,28.6532,28.4952,28.5426,50055.0
2020-06-05 15:00:00,36.12,36.16,35.78,35.94,107418.0,28.5426,28.5742,28.2739,28.4004,107418.0
2020-06-05 15:30:00,35.93,35.96,35.61,35.66,260165.0,28.3925,28.4162,28.1396,28.1791,260165.0
2020-06-08 09:30:00,36.31,36.75,35.78,35.84,85503.0,28.6927,29.0404,28.2739,28.3213,85503.0
2020-06-08 10:00:00,35.85,36.09,35.78,35.89,51105.0,28.3292,28.5189,28.2739,28.3608,51105.0
2020-06-08 10:30:00,35.91,36.17,35.88,36.14,31153.0,28.3766,28.5821,28.3529,28.5584,31153.0
2020-06-08 11:00:00,36.12,36.39,36.1,36.37,40322.0,28.5426,28.7559,28.5268,28.7401,40322.0
2020-06-08 11:30:00,36.37,36.54,36.34,36.5,37741.0,28.7401,28.8745,28.7164,28.8429,37741.0
2020-06-08 12:00:00,36.49,36.57,36.36,36.38,23973.0,28.835,28.8982,28.7322,28.748,23973.0
2020-06-08 12:30:00,36.35,36.4,36.28,36.29,46813.0,28.7243,28.7639,28.669,28.6769,46813.0
2020-06-08 13:00:00,36.29,36.41,36.29,36.4,54179.0,28.6769,28.7718,28.6769,28.7639,54179.0
2020-06-08 13:30:00,36.38,36.53,36.35,36.39,92805.0,28.748,28.8666,28.7243,28.7559,92805.0
2020-06-08 14:00:00,36.38,36.46,36.35,36.43,44689.0,28.748,28.8113,28.7243,28.7876,44689.0
2020-06-08 14:30:00,36.42,36.44,36.33,36.44,44914.0,28.7797,28.7955,28.7085,28.7955,44914.0
2020-06-08 15:00:00,36.43,36.61,36.37,36.6,64415.0,28.7876,28.9298,28.7401,28.9219,64415.0
2020-06-08 15:30:00,36.59,36.89,36.57,36.77,225220.0,28.914,29.1511,28.8982,29.0562,225220.0
2020-06-09 09:30:00,36.38,36.38,35.44,35.52,160709.0,28.748,28.748,28.0052,28.0685,160709.0
2020-06-09 10:00:00,35.56,35.85,35.47,35.77,71828.0,28.1001,28.3292,28.029,28.266,71828.0
2020-06-09 10:30:00,35.77,35.78,35.41,35.62,104421.0,28.266,28.2739,27.9815,28.1475,104421.0
2020-06-09 11:00:00,35.61,35.68,35.48,35.62,72524.0,28.1396,28.1949,28.0369,28.1475,72524.0
2020-06-09 11:30:00,35.61,35.66,35.51,35.6,52809.0,28.1396,28.1791,28.0606,28.1317,52809.0
2020-06-09 12:00:00,35.59,35.6,35.39,35.41,70118.0,28.1238,28.1317,27.9657,27.9815,70118.0
2020-06-09 12:30:00,35.42,35.53,35.37,35.5,33552.0,27.9894,28.0764,27.9499,28.0527,33552.0
2020-06-09 13:00:00,35.48,35.71,35.42,35.7,49571.0,28.0369,28.2186,27.9894,28.2107,49571.0
2020-06-09 13:30:00,35.7,35.84,35.66,35.69,54285.0,28.2107,28.3213,28.1791,28.2028,54285.0
2020-06-09 14:00:00,35.7,35.71,35.54,35.56,65511.0,28.2107,28.2186,28.0843,28.1001,65511.0
2020-06-09 14:30:00,35.56,35.69,35.52,35.68,55079.0,28.1001,28.2028,28.0685,28.1949,55079.0
2020-06-09 15:00:00,35.68,35.85,35.62,35.83,59846.0,28.1949,28.3292,28.1475,28.3134,59846.0
2020-06-09 15:30:00,35.83,35.86,35.64,35.7,262744.0,28.3134,28.3371,28.1633,28.2107,262744.0
2020-06-10 09:30:00,35.35,35.37,34.28,34.51,111242.0,27.9341,27.9499,27.0886,27.2703,111242.0
2020-06-10 10:00:00,34.53,34.64,34.17,34.24,111160.0,27.2861,27.3731,27.0017,27.057,111160.0
2020-06-10 10:30:00,34.24,34.45,34.17,34.3,60029.0,27.057,27.2229,27.0017,27.1044,60029.0
2020-06-10 11:00:00,34.27,34.42,34.21,34.26,43964.0,27.0807,27.1992,27.0333,27.0728,43964.0
2020-06-10 11:30:00,34.27,34.65,34.2,34.56,46756.0,27.0807,27.381,27.0254,27.3099,46756.0
2020-06-10 12:00:00,34.54,34.7,34.47,34.5,41433.0,27.2941,27.4205,27.2387,27.2624,41433.0
2020-06-10 12:30:00,34.47,34.52,34.43,34.48,36407.0,27.2387,27.2782,27.2071,27.2466,36407.0
2020-06-10 13:00:00,34.48,34.57,34.34,34.34,20961.0,27.2466,27.3178,27.136,27.136,20961.0
2020-06-10 13:30:00,34.35,34.4,34.32,34.36,32340.0,27.1439,27.1834,27.1202,27.1518,32340.0
2020-06-10 14:00:00,34.41,34.72,34.34,34.65,40238.0,27.1913,27.4363,27.136,27.381,40238.0
2020-06-10 14:30:00,34.65,34.68,34.28,34.41,78322.0,27.381,27.4047,27.0886,27.1913,78322.0
2020-06-10 15:00:00,34.38,34.72,34.27,34.72,79067.0,27.1676,27.4363,27.0807,27.4363,79067.0
2020-06-10 15:30:00,34.72,34.76,34.41,34.41,303443.0,27.4363,27.4679,27.1913,27.1913,303443.0
2020-06-11 09:30:00,33.0,33.0,32.21,32.34,143768.0,26.0771,26.0771,25.4528,25.5556,143768.0
2020-06-11 10:00:00,32.34,32.45,32.03,32.19,97599.0,25.5556,25.6425,25.3106,25.437,97599.0
2020-06-11 10:30:00,32.2,32.3,32.12,32.27,78454.0,25.4449,25.524,25.3817,25.5003,78454.0
2020-06-11 11:00:00,32.27,32.36,31.95,31.99,174142.0,25.5003,25.5714,25.2474,25.279,174142.0
2020-06-11 11:30:00,32.0,32.06,31.89,32.04,65793.0,25.2869,25.3343,25.2,25.3185,65793.0
2020-06-11 12:00:00,31.98,32.0,31.57,31.71,64142.0,25.2711,25.2869,24.9471,25.0577,64142.0
2020-06-11 12:30:00,31.7,31.99,31.7,31.82,68764.0,25.0498,25.279,25.0498,25.1447,68764.0
2020-06-11 13:00:00,31.82,32.07,31.81,31.81,48701.0,25.1447,25.3422,25.1368,25.1368,48701.0
2020-06-11 13:30:00,31.78,31.88,31.62,31.86,68559.0,25.1131,25.1921,24.9866,25.1763,68559.0
2020-06-11 14:00:00,31.84,31.85,31.62,31.63,78689.0,25.1605,25.1684,24.9866,24.9945,78689.0
2020-06-11 14:30:00,31.64,31.76,31.45,31.54,148910.0,25.0024,25.0973,24.8523,24.9234,148910.0
2020-06-11 15:00:00,31.54,31.62,31.31,31.39,145971.0,24.9234,24.9866,24.7417,24.8049,145971.0
2020-06-11 15:30:00,31.39,31.82,31.33,31.54,320872.0,24.8049,25.1447,24.7575,24.9234,320872.0
2020-06-12 09:30:00,32.55,32.55,31.54,31.8,114197.0,25.9951,25.9951,25.1885,25.3961,114197.0
2020-06-12 10:00:00,31.78,31.98,31.51,31.53,73895.0,25.3801,25.5399,25.1645,25.1805,73895.0
2020-06-12 10:30:00,31.53,31.56,31.04,31.04,63446.0,25.1805,25.2044,24.7892,24.7892,63446.0
2020-06-12 11:00:00,31.05,31.24,30.83,31.06,49614.0,24.7971,24.9489,24.6214,24.8051,49614.0
2020-06-12 11:30:00,31.04,31.16,30.93,31.13,45571.0,24.7892,24.885,24.7013,24.861,45571.0
2020-06-12 12:00:00,31.13,31.22,30.93,30.98,56292.0,24.861,24.9329,24.7013,24.7412,56292.0
2020-06-12 12:30:00,30.96,31.0,30.81,30.95,49892.0,24.7253,24.7572,24.6055,24.7173,49892.0
2020-06-12 13:00:00,30.94,30.94,30.55,30.55,51415.0,24.7093,24.7093,24.3978,24.3978,51415.0
2020-06-12 13:30:00,30.53,30.58,30.09,30.13,89111.0,24.3819,24.4218,24.0305,24.0624,89111.0
2020-06-12 14:00:00,30.14,30.5,30.13,30.48,54441.0,24.0704,24.3579,24.0624,24.3419,54441.0
2020-06-12 14:30:00,30.5,30.72,30.4,30.63,59270.0,24.3579,24.5336,24.278,24.4617,59270.0
2020-06-12 15:00:00,30.65,30.91,30.56,30.64,87011.0,24.4777,24.6853,24.4058,24.4697,87011.0
2020-06-12 15:30:00,30.63,31.14,30.56,31.04,306624.0,24.4617,24.869,24.4058,24.7892,306624.0
2020-06-15 09:30:00,30.0,30.14,29.54,29.85,88233.0,23.9586,24.0704,23.5912,23.8388,88233.0
2020-06-15 10:00:00,29.87,30.15,29.8,30.02,56808.0,23.8548,24.0784,23.7989,23.9746,56808.0
2020-06-15 10:30:00,30.01,30.45,29.97,30.39,124565.0,23.9666,24.318,23.9346,24.27,124565.0
2020-06-15 11:00:00,30.4,30.57,30.36,30.39,63486.0,24.278,24.4138,24.2461,24.27,63486.0
2020-06-15 11:30:00,30.4,30.59,30.29,30.54,27809.0,24.278,24.4298,24.1902,24.3898,27809.0
2020-06-15 12:00:00,30.54,30.8,30.52,30.71,32046.0,24.3898,24.5975,24.3739,24.5256,32046.0
2020-06-15 12:30:00,30.71,31.05,30.66,31.04,61466.0,24.5256,24.7971,24.4857,24.7892,61466.0
2020-06-15 13:00:00,31.05,31.17,30.99,31.04,60276.0,24.7971,24.893,24.7492,24.7892,60276.0
2020-06-15 13:30:00,31.03,31.03,30.66,30.66,40100.0,24.7812,24.7812,24.4857,24.4857,40100.0
2020-06-15 14:00:00,30.67,31.4,30.66,31.3,31366.0,24.4937,25.0767,24.4857,24.9968,31366.0
2020-06-15 14:30:00,31.32,31.36,31.01,31.03,42050.0,25.0128,25.0447,24.7652,24.7812,42050.0
2020-06-15 15:00:00,31.03,31.19,30.95,30.96,75937.0,24.7812,24.9089,24.7173,24.7253,75937.0
2020-06-15 15:30:00,30.97,31.2,30.75,31.18,210427.0,24.7332,24.9169,24.5576,24.901,210427.0
2020-06-16 09:30:00,32.8,33.43,32.7,33.22,123666.0,26.1947,26.6979,26.1149,26.5301,123666.0
2020-06-16 10:00:00,33.21,33.84,33.2,33.61,67044.0,26.5222,27.0253,26.5142,26.8416,67044.0
2020-06-16 10:30:00,33.62,33.68,32.59,32.59,68870.0,26.8496,26.8975,26.027,26.027,68870.0
2020-06-16 11:00:00,32.59,33.21,32.38,33.19,74264.0,26.027,26.5222,25.8593,26.5062,74264.0
2020-06-16 11:30:00,33.13,33.36,33.03,33.13,69411.0,26.4583,26.6419,26.3784,26.4583,69411.0
2020-06-16 12:00:00,33.14,33.29,33.01,33.26,64681.0,26.4663,26.586,26.3624,26.5621,64681.0
2020-06-16 12:30:00,33.28,33.43,33.14,33.25,44357.0,26.5781,26.6979,26.4663,26.5541,44357.0
2020-06-16 13:00:00,33.25,33.31,33.14,33.22,38034.0,26.5541,26.602,26.4663,26.5301,38034.0
2020-06-16 13:30:00,33.21,33.21,33.02,33.09,39715.0,26.5222,26.5222,26.3704,26.4263,39715.0
2020-06-16 14:00:00,33.09,33.28,33.01,33.22,60302.0,26.4263,26.5781,26.3624,26.5301,60302.0
2020-06-16 14:30:00,33.25,33.3,33.07,33.16,34980.0,26.5541,26.594,26.4103,26.4822,34980.0
2020-06-16 15:00:00,33.15,33.15,32.77,32.91,91308.0,26.4742,26.4742,26.1708,26.2826,91308.0
2020-06-16 15:30:00,32.9,33.02,32.61,32.84,246308.0,26.2746,26.3704,26.043,26.2267,246308.0
2020-06-17 09:30:00,33.09,33.26,32.46,32.56,89727.0,26.4263,26.5621,25.9232,26.0031,89727.0
2020-06-17 10:00:00,32.53,32.67,32.31,32.34,52095.0,25.9791,26.0909,25.8034,25.8274,52095.0
2020-06-17 10:30:00,32.38,32.6,32.34,32.53,35693.0,25.8593,26.035,25.8274,25.9791,35693.0
2020-06-17 11:00:00,32.52,32.57,32.35,32.44,45282.0,25.9711,26.011,25.8353,25.9072,45282.0
2020-06-17 11:30:00,32.43,32.75,32.41,32.75,71014.0,25.8992,26.1548,25.8833,26.1548,71014.0
2020-06-17 12:00:00,32.74,32.75,32.61,32.69,39296.0,26.1468,26.1548,26.043,26.1069,39296.0
2020-06-17 12:30:00,32.69,32.79,32.62,32.67,26444.0,26.1069,26.1867,26.051,26.0909,26444.0
2020-06-17 13:00:00,32.68,32.78,32.68,32.76,24284.0,26.0989,26.1787,26.0989,26.1628,24284.0
2020-06-17 13:30:00,32.75,32.8,32.63,32.63,34586.0,26.1548,26.1947,26.059,26.059,34586.0
2020-06-17 14:00:00,32.63,32.73,32.58,32.59,37864.0,26.059,26.1388,26.019,26.027,37864.0
2020-06-17 14:30:00,32.59,32.68,32.4,32.41,101261.0,26.027,26.0989,25.8753,25.8833,101261.0
2020-06-17 15:00:00,32.4,32.41,32.16,32.22,78174.0,25.8753,25.8833,25.6836,25.7315,78174.0
2020-06-17 15:30:00,32.2,32.3,32.08,32.2,185622.0,25.7155,25.7954,25.6197,25.7155,185622.0
2020-06-18 09:30:00,31.85,32.28,31.64,32.21,57998.0,25.436,25.7794,25.2683,25.7235,57998.0
2020-06-18 10:00:00,32.19,32.65,32.19,32.55,29018.0,25.7076,26.0749,25.7076,25.9951,29018.0
2020-06-18 10:30:00,32.56,32.87,32.47,32.78,38306.0,26.0031,26.2506,25.9312,26.1787,38306.0
2020-06-18 11:00:00,32.77,32.78,32.39,32.43,39989.0,26.1708,26.1787,25.8673,25.8992,39989.0
2020-06-18 11:30:00,32.44,32.52,32.34,32.42,22300.0,25.9072,25.9711,25.8274,25.8912,22300.0
2020-06-18 12:00:00,32.42,32.51,32.34,32.45,19464.0,25.8912,25.9631,25.8274,25.9152,19464.0
2020-06-18 12:30:00,32.46,32.49,32.33,32.42,23062.0,25.9232,25.9471,25.8194,25.8912,23062.0
2020-06-18 13:00:00,32.44,32.57,32.42,32.51,19755.0,25.9072,26.011,25.8912,25.9631,19755.0
2020-06-18 13:30:00,32.49,32.67,32.47,32.67,21041.0,25.9471,26.0909,25.9312,26.0909,21041.0
2020-06-18 14:00:00,32.66,32.67,32.5,32.67,33645.0,26.0829,26.0909,25.9551,26.0909,33645.0
2020-06-18 14:30:00,32.66,32.72,32.59,32.62,20184.0,26.0829,26.1308,26.027,26.051,20184.0
2020-06-18 15:00:00,32.58,32.68,32.49,32.68,39806.0,26.019,26.0989,25.9471,26.0989,39806.0
2020-06-18 15:30:00,32.69,32.71,32.39,32.5,143463.0,26.1069,26.1228,25.8673,25.9551,143463.0
2020-06-19 09:30:00,32.74,32.88,32.52,32.64,175945.0,26.1468,26.2586,25.9711,26.0669,175945.0
2020-06-19 10:00:00,32.69,32.95,32.67,32.94,38005.0,26.1069,26.3145,26.0909,26.3065,38005.0
2020-06-19 10:30:00,32.94,32.94,32.6,32.69,24848.0,26.3065,26.3065,26.035,26.1069,24848.0
2020-06-19 11:00:00,32.67,32.75,32.56,32.65,55878.0,26.0909,26.1548,26.0031,26.0749,55878.0
2020-06-19 11:30:00,32.67,32.84,32.59,32.84,44486.0,26.0909,26.2267,26.027,26.2267,44486.0
2020-06-19 12:00:00,32.84,32.84,32.38,32.49,60801.0,26.2267,26.2267,25.8593,25.9471,60801.0
2020-06-19 12:30:00,32.49,32.6,32.42,32.57,31244.0,25.9471,26.035,25.8912,26.011,31244.0
2020-06-19 13:00:00,32.56,32.59,32.38,32.44,27646.0,26.0031,26.027,25.8593,25.9072,27646.0
2020-06-19 13:30:00,32.41,32.46,32.25,32.25,21487.0,25.8833,25.9232,25.7555,25.7555,21487.0
2020-06-19 14:00:00,32.25,32.34,32.18,32.25,26853.0,25.7555,25.8274,25.6996,25.7555,26853.0
2020-06-19 14:30:00,32.24,32.59,32.23,32.57,23796.0,25.7475,26.027,25.7395,26.011,23796.0
2020-06-19 15:00:00,32.57,32.69,32.45,32.59,37773.0,26.011,26.1069,25.9152,26.027,37773.0
2020-06-19 15:30:00,32.57,32.59,32.13,32.18,211308.0,26.011,26.027,25.6596,25.6996,211308.0
2020-06-22 09:30:00,31.88,31.88,31.25,31.69,46669.0,25.46,25.46,24.9569,25.3083,46669.0
2020-06-22 10:00:00,31.65,31.93,31.56,31.88,39319.0,25.2763,25.4999,25.2044,25.46,39319.0
2020-06-22 10:30:00,31.86,31.98,31.76,31.83,29733.0,25.444,25.5399,25.3642,25.4201,29733.0
2020-06-22 11:00:00,31.84,32.07,31.82,31.97,23015.0,25.428,25.6117,25.4121,25.5319,23015.0
2020-06-22 11:30:00,31.98,32.08,31.95,32.02,26500.0,25.5399,25.6197,25.5159,25.5718,26500.0
2020-06-22 12:00:00,32.02,32.21,32.02,32.08,23869.0,25.5718,25.7235,25.5718,25.6197,23869.0
2020-06-22 12:30:00,32.12,32.28,32.07,32.22,16188.0,25.6517,25.7794,25.6117,25.7315,16188.0
2020-06-22 13:00:00,32.21,32.26,32.11,32.11,21704.0,25.7235,25.7635,25.6437,25.6437,21704.0
2020-06-22 13:30:00,32.12,32.12,32.04,32.06,14317.0,25.6517,25.6517,25.5878,25.6037,14317.0
2020-06-22 14:00:00,32.04,32.05,31.9,32.0,15178.0,25.5878,25.5958,25.476,25.5558,15178.0
2020-06-22 14:30:00,32.01,32.1,31.96,32.1,32029.0,25.5638,25.6357,25.5239,25.6357,32029.0
2020-06-22 15:00:00,32.09,32.1,31.84,31.85,35227.0,25.6277,25.6357,25.428,25.436,35227.0
2020-06-22 15:30:00,31.85,32.09,31.85,31.99,113436.0,25.436,25.6277,25.436,25.5478,113436.0
2020-06-23 09:30:00,32.38,32.49,32.2,32.21,26448.0,25.8593,25.9471,25.7155,25.7235,26448.0
2020-06-23 10:00:00,32.23,32.23,31.98,31.98,17907.0,25.7395,25.7395,25.5399,25.5399,17907.0
2020-06-23 10:30:00,31.96,31.96,31.64,31.78,32946.0,25.5239,25.5239,25.2683,25.3801,32946.0
2020-06-23 11:00:00,31.76,31.9,31.73,31.75,25634.0,25.3642,25.476,25.3402,25.3562,25634.0
2020-06-23 11:30:00,31.73,31.74,31.57,31.63,24767.0,25.3402,25.3482,25.2124,25.2603,24767.0
2020-06-23 12:00:00,31.63,31.68,31.57,31.59,27547.0,25.2603,25.3003,25.2124,25.2284,27547.0
2020-06-23 12:30:00,31.6,31.6,31.46,31.57,33298.0,25.2364,25.2364,25.1246,25.2124,33298.0
2020-06-23 13:00:00,31.57,31.77,31.57,31.71,28559.0,25.2124,25.3721,25.2124,25.3242,28559.0
2020-06-23 13:30:00,31.72,31.74,31.65,31.7,23900.0,25.3322,25.3482,25.2763,25.3162,23900.0
2020-06-23 14:00:00,31.67,31.67,31.53,31.63,27976.0,25.2923,25.2923,25.1805,25.2603,27976.0
2020-06-23 14:30:00,31.62,31.68,31.55,31.68,29192.0,25.2524,25.3003,25.1964,25.3003,29192.0
2020-06-23 15:00:00,31.68,31.74,31.64,31.7,46852.0,25.3003,25.3482,25.2683,25.3162,46852.0
2020-06-23 15:30:00,31.7,31.8,31.57,31.58,139367.0,25.3162,25.3961,25.2124,25.2204,139367.0
2020-06-24 09:30:00,31.18,31.18,30.9,30.98,194232.0,24.901,24.901,24.6773,24.7412,194232.0
2020-06-24 10:00:00,31.0,31.28,30.96,31.15,49672.0,24.7572,24.9808,24.7253,24.877,49672.0
2020-06-24 10:30:00,31.15,31.19,30.85,30.9,33224.0,24.877,24.9089,24.6374,24.6773,33224.0
2020-06-24 11:00:00,30.86,30.99,30.71,30.73,29231.0,24.6454,24.7492,24.5256,24.5416,29231.0
2020-06-24 11:30:00,30.75,30.75,30.45,30.54,80053.0,24.5576,24.5576,24.318,24.3898,80053.0
2020-06-24 12:00:00,30.54,30.73,30.53,30.69,41129.0,24.3898,24.5416,24.3819,24.5096,41129.0
2020-06-24 12:30:00,30.68,31.01,30.68,31.0,30999.0,24.5016,24.7652,24.5016,24.7572,30999.0
2020-06-24 13:00:00,31.0,31.01,30.59,30.63,38495.0,24.7572,24.7652,24.4298,24.4617,38495.0
2020-06-24 13:30:00,30.61,30.78,30.56,30.78,25611.0,24.4457,24.5815,24.4058,24.5815,25611.0
2020-06-24 14:00:00,30.83,31.06,30.72,31.03,47199.0,24.6214,24.8051,24.5336,24.7812,47199.0
2020-06-24 14:30:00,31.03,31.06,30.93,30.94,44072.0,24.7812,24.8051,24.7013,24.7093,44072.0
2020-06-24 15:00:00,30.95,31.2,30.95,31.05,40338.0,24.7173,24.9169,24.7173,24.7971,40338.0
2020-06-24 15:30:00,31.05,31.13,30.8,30.81,199988.0,24.7971,24.861,24.5975,24.6055,199988.0
2020-06-25 09:30:00,30.66,30.79,30.53,30.61,60130.0,24.4857,24.5895,24.3819,24.4457,60130.0
2020-06-25 10:00:00,30.58,31.21,30.57,31.16,48618.0,24.4218,24.9249,24.4138,24.885,48618.0
2020-06-25 10:30:00,31.14,31.14,30.78,30.85,58695.0,24.869,24.869,24.5815,24.6374,58695.0
2020-06-25 11:00:00,30.85,30.85,30.64,30.66,40481.0,24.6374,24.6374,24.4697,24.4857,40481.0
2020-06-25 11:30:00,30.71,30.73,30.46,30.5,47888.0,24.5256,24.5416,24.326,24.3579,47888.0
2020-06-25 12:00:00,30.49,30.52,30.34,30.46,41420.0,24.3499,24.3739,24.2301,24.326,41420.0
2020-06-25 12:30:00,30.46,30.65,30.44,30.58,33797.0,24.326,24.4777,24.31,24.4218,33797.0
2020-06-25 13:00:00,30.57,30.71,30.56,30.64,19406.0,24.4138,24.5256,24.4058,24.4697,19406.0
2020-06-25 13:30:00,30.63,30.72,30.57,30.71,12899.0,24.4617,24.5336,24.4138,24.5256,12899.0
2020-06-25 14:00:00,30.7,30.78,30.69,30.77,49499.0,24.5176,24.5815,24.5096,24.5735,49499.0
2020-06-25 14:30:00,30.77,30.91,30.73,30.85,58393.0,24.5735,24.6853,24.5416,24.6374,58393.0
2020-06-25 15:00:00,30.85,31.24,30.85,31.22,67450.0,24.6374,24.9489,24.6374,24.9329,67450.0
2020-06-25 15:30:00,31.23,31.36,31.11,31.28,182014.0,24.9409,25.0447,24.8451,24.9808,182014.0
2020-06-26 09:30:00,31.21,31.26,30.98,31.03,75076.0,24.9249,24.9648,24.7412,24.7812,75076.0
2020-06-26 10:00:00,31.04,31.13,30.78,30.86,30634.0,24.7892,24.861,24.5815,24.6454,30634.0
2020-06-26 10:30:00,30.87,30.92,30.55,30.76,33516.0,24.6534,24.6933,24.3978,24.5655,33516.0
2020-06-26 11:00:00,30.77,30.8,30.55,30.6,36168.0,24.5735,24.5975,24.3978,24.4378,36168.0
2020-06-26 11:30:00,30.62,30.67,30.39,30.44,27348.0,24.4537,24.4937,24.27,24.31,27348.0
2020-06-26 12:00:00,30.43,30.6,30.39,30.58,22064.0,24.302,24.4378,24.27,24.4218,22064.0
2020-06-26 12:30:00,30.6,30.6,30.49,30.59,20211.0,24.4378,24.4378,24.3499,24.4298,20211.0
2020-06-26 13:00:00,30.59,30.88,30.57,30.79,74091.0,24.4298,24.6614,24.4138,24.5895,74091.0
2020-06-26 13:30:00,30.8,30.88,30.74,30.82,30941.0,24.5975,24.6614,24.5496,24.6135,30941.0
2020-06-26 14:00:00,30.82,30.86,30.73,30.76,22614.0,24.6135,24.6454,24.5416,24.5655,22614.0
2020-06-26 14:30:00,30.75,30.79,30.61,30.66,37063.0,24.5576,24.5895,24.4457,24.4857,37063.0
2020-06-26 15:00:00,30.68,30.72,30.53,30.62,31855.0,24.5016,24.5336,24.3819,24.4537,31855.0
2020-06-26 15:30:00,30.61,30.66,30.47,30.52,146179.0,24.4457,24.4857,24.3339,24.3739,146179.0
2020-06-29 09:30:00,30.98,31.25,30.81,31.11,39292.0,24.7412,24.9569,24.6055,24.8451,39292.0
2020-06-29 10:00:00,31.08,31.58,31.08,31.42,66914.0,24.8211,25.2204,24.8211,25.0926,66914.0
2020-06-29 10:30:00,31.4,31.54,31.29,31.38,47195.0,25.0767,25.1885,24.9888,25.0607,47195.0
2020-06-29 11:00:00,31.41,31.46,31.16,31.32,21153.0,25.0846,25.1246,24.885,25.0128,21153.0
2020-06-29 11:30:00,31.31,31.4,31.27,31.27,19704.0,25.0048,25.0767,24.9728,24.9728,19704.0
2020-06-29 12:00:00,31.28,31.5,31.28,31.44,14946.0,24.9808,25.1565,24.9808,25.1086,14946.0
2020-06-29 12:30:00,31.43,31.51,31.34,31.36,26423.0,25.1006,25.1645,25.0287,25.0447,26423.0
2020-06-29 13:00:00,31.37,31.53,31.36,31.51,20625.0,25.0527,25.1805,25.0447,25.1645,20625.0
2020-06-29 13:30:00,31.51,31.51,31.42,31.45,18881.0,25.1645,25.1645,25.0926,25.1166,18881.0
2020-06-29 14:00:00,31.46,31.5,31.44,31.44,43675.0,25.1246,25.1565,25.1086,25.1086,43675.0
2020-06-29 14:30:00,31.46,31.53,31.42,31.51,24454.0,25.1246,25.1805,25.0926,25.1645,24454.0
2020-06-29 15:00:00,31.52,31.54,31.44,31.52,36151.0,25.1725,25.1885,25.1086,25.1725,36151.0
2020-06-29 15:30:00,31.52,31.65,31.36,31.58,475070.0,25.1725,25.2763,25.0447,25.2204,475070.0
2020-06-30 09:30:00,31.58,31.98,31.36,31.42,144330.0,25.2204,25.5399,25.0447,25.0926,144330.0
2020-06-30 10:00:00,31.45,31.7,31.44,31.67,23038.0,25.1166,25.3162,25.1086,25.2923,23038.0
2020-06-30 10:30:00,31.69,32.05,31.67,32.04,18935.0,25.3083,25.5958,25.2923,25.5878,18935.0
2020-06-30 11:00:00,32.03,32.09,31.88,31.88,46768.0,25.5798,25.6277,25.46,25.46,46768.0
2020-06-30 11:30:00,31.88,31.95,31.79,31.86,34969.0,25.46,25.5159,25.3881,25.444,34969.0
2020-06-30 12:00:00,31.87,31.88,31.75,31.75,29049.0,25.452,25.46,25.3562,25.3562,29049.0
2020-06-30 12:30:00,31.76,31.82,31.62,31.62,19428.0,25.3642,25.4121,25.2524,25.2524,19428.0
2020-06-30 13:00:00,31.62,31.72,31.62,31.71,14144.0,25.2524,25.3322,25.2524,25.3242,14144.0
2020-06-30 13:30:00,31.71,31.71,31.58,31.68,10956.0,25.3242,25.3242,25.2204,25.3003,10956.0
2020-06-30 14:00:00,31.69,31.83,31.66,31.81,15135.0,25.3083,25.4201,25.2843,25.4041,15135.0
2020-06-30 14:30:00,31.8,31.82,31.76,31.8,18308.0,25.3961,25.4121,25.3642,25.3961,18308.0
2020-06-30 15:00:00,31.8,31.83,31.7,31.73,46099.0,25.3961,25.4201,25.3162,25.3402,46099.0
2020-06-30 15:30:00,31.74,31.92,31.73,31.8,237988.0,25.3482,25.4919,25.3402,25.3961,237988.0
2020-07-01 09:30:00,31.93,32.19,31.77,31.89,59659.0,25.4999,25.7076,25.3721,25.468,59659.0
2020-07-01 10:00:00,31.89,32.32,31.89,32.08,66802.0,25.468,25.8114,25.468,25.6197,66802.0
2020-07-01 10:30:00,32.1,32.13,31.72,31.81,24141.0,25.6357,25.6596,25.3322,25.4041,24141.0
2020-07-01 11:00:00,31.83,31.83,31.49,31.54,30953.0,25.4201,25.4201,25.1485,25.1885,30953.0
2020-07-01 11:30:00,31.54,31.78,31.54,31.77,18545.0,25.1885,25.3801,25.1885,25.3721,18545.0
2020-07-01 12:00:00,31.78,31.96,31.71,31.91,25082.0,25.3801,25.5239,25.3242,25.484,25082.0
2020-07-01 12:30:00,31.9,32.01,31.83,31.84,35110.0,25.476,25.5638,25.4201,25.428,35110.0
2020-07-01 13:00:00,31.85,31.85,31.73,31.83,23603.0,25.436,25.436,25.3402,25.4201,23603.0
2020-07-01 13:30:00,31.82,31.82,31.63,31.71,22582.0,25.4121,25.4121,25.2603,25.3242,22582.0
2020-07-01 14:00:00,31.72,31.82,31.68,31.81,20812.0,25.3322,25.4121,25.3003,25.4041,20812.0
2020-07-01 14:30:00,31.82,31.84,31.72,31.82,23218.0,25.4121,25.428,25.3322,25.4121,23218.0
2020-07-01 15:00:00,31.82,31.87,31.75,31.87,39463.0,25.4121,25.452,25.3562,25.452,39463.0
2020-07-01 15:30:00,31.87,32.05,31.76,31.84,187262.0,25.452,25.5958,25.3642,25.428,187262.0
2020-07-02 09:30:00,32.12,32.31,31.9,32.23,84294.0,25.6517,25.8034,25.476,25.7395,84294.0
2020-07-02 10:00:00,32.27,32.36,31.97,32.05,52718.0,25.7715,25.8433,25.5319,25.5958,52718.0
2020-07-02 10:30:00,32.03,32.08,31.63,31.63,37984.0,25.5798,25.6197,25.2603,25.2603,37984.0
2020-07-02 11:00:00,31.63,31.85,31.61,31.81,25934.0,25.2603,25.436,25.2444,25.4041,25934.0
2020-07-02 11:30:00,31.82,31.95,31.81,31.87,27052.0,25.4121,25.5159,25.4041,25.452,27052.0
2020-07-02 12:00:00,31.83,31.87,31.76,31.83,17623.0,25.4201,25.452,25.3642,25.4201,17623.0
2020-07-02 12:30:00,31.82,31.82,31.66,31.71,22719.0,25.4121,25.4121,25.2843,25.3242,22719.0
2020-07-02 13:00:00,31.71,31.72,31.63,31.71,22101.0,25.3242,25.3322,25.2603,25.3242,22101.0
2020-07-02 13:30:00,31.7,31.92,31.69,31.87,24169.0,25.3162,25.4919,25.3083,25.452,24169.0
2020-07-02 14:00:00,31.87,31.95,31.85,31.95,14294.0,25.452,25.5159,25.436,25.5159,14294.0
2020-07-02 14:30:00,31.95,32.03,31.93,32.02,25205.0,25.5159,25.5798,25.4999,25.5718,25205.0
2020-07-02 15:00:00,32.01,32.02,31.9,31.91,29864.0,25.5638,25.5718,25.476,25.484,29864.0
2020-07-02 15:30:00,31.92,31.92,31.64,31.71,124801.0,25.4919,25.4919,25.2683,25.3242,124801.0
2020-07-06 09:30:00,32.25,32.52,32.12,32.37,73444.0,25.7555,25.9711,25.6517,25.8513,73444.0
2020-07-06 10:00:00,32.42,32.46,31.89,31.94,50897.0,25.8912,25.9232,25.468,25.5079,50897.0
2020-07-06 10:30:00,31.91,32.06,31.84,31.95,22584.0,25.484,25.6037,25.428,25.5159,22584.0
2020-07-06 11:00:00,31.96,31.97,31.84,31.88,27745.0,25.5239,25.5319,25.428,25.46,27745.0
2020-07-06 11:30:00,31.85,31.9,31.63,31.63,36095.0,25.436,25.476,25.2603,25.2603,36095.0
2020-07-06 12:00:00,31.62,31.72,31.55,31.63,31104.0,25.2524,25.3322,25.1964,25.2603,31104.0
2020-07-06 12:30:00,31.62,31.71,31.57,31.59,29229.0,25.2524,25.3242,25.2124,25.2284,29229.0
2020-07-06 13:00:00,31.6,31.83,31.58,31.77,31630.0,25.2364,25.4201,25.2204,25.3721,31630.0
2020-07-06 13:30:00,31.76,31.93,31.75,31.9,19898.0,25.3642,25.4999,25.3562,25.476,19898.0
2020-07-06 14:00:00,31.89,31.89,31.77,31.8,21201.0,25.468,25.468,25.3721,25.3961,21201.0
2020-07-06 14:30:00,31.79,31.8,31.72,31.76,30115.0,25.3881,25.3961,25.3322,25.3642,30115.0
2020-07-06 15:00:00,31.75,31.87,31.74,31.79,53737.0,25.3562,25.452,25.3482,25.3881,53737.0
2020-07-06 15:30:00,31.79,31.91,31.74,31.9,157041.0,25.3881,25.484,25.3482,25.476,157041.0
2020-07-07 09:30:00,31.45,31.81,31.35,31.43,64874.0,25.1166,25.4041,25.0367,25.1006,64874.0
2020-07-07 10:00:00,31.42,31.6,31.4,31.48,28165.0,25.0926,25.2364,25.0767,25.1405,28165.0
2020-07-07 10:30:00,31.52,31.54,31.38,31.46,95396.0,25.1725,25.1885,25.0607,25.1246,95396.0
2020-07-07 11:00:00,31.44,31.71,31.42,31.66,26614.0,25.1086,25.3242,25.0926,25.2843,26614.0
2020-07-07 11:30:00,31.67,31.73,31.41,31.44,22159.0,25.2923,25.3402,25.0846,25.1086,22159.0
2020-07-07 12:00:00,31.45,31.57,31.45,31.53,24856.0,25.1166,25.2124,25.1166,25.1805,24856.0
2020-07-07 12:30:00,31.52,31.53,31.46,31.49,20646.0,25.1725,25.1805,25.1246,25.1485,20646.0
2020-07-07 13:00:00,31.49,31.62,31.49,31.62,31337.0,25.1485,25.2524,25.1485,25.2524,31337.0
2020-07-07 13:30:00,31.6,31.73,31.59,31.7,22176.0,25.2364,25.3402,25.2284,25.3162,22176.0
2020-07-07 14:00:00,31.7,31.7,31.59,31.63,27904.0,25.3162,25.3162,25.2284,25.2603,27904.0
2020-07-07 14:30:00,31.63,31.63,31.54,31.61,23616.0,25.2603,25.2603,25.1885,25.2444,23616.0
2020-07-07 15:00:00,31.6,31.71,31.57,31.63,49955.0,25.2364,25.3242,25.2124,25.2603,49955.0
2020-07-07 15:30:00,31.63,31.63,31.24,31.26,111193.0,25.2603,25.2603,24.9489,24.9648,111193.0
2020-07-08 09:30:00,31.18,31.37,30.89,31.32,39439.0,24.901,25.0527,24.6694,25.0128,39439.0
2020-07-08 10:00:00,31.28,31.32,30.9,30.91,37282.0,24.9808,25.0128,24.6773,24.6853,37282.0
2020-07-08 10:30:00,30.95,30.96,30.79,30.79,20827.0,24.7173,24.7253,24.5895,24.5895,20827.0
2020-07-08 11:00:00,30.79,30.79,30.44,30.52,23689.0,24.5895,24.5895,24.31,24.3739,23689.0
2020-07-08 11:30:00,30.52,30.66,30.51,30.63,25785.0,24.3739,24.4857,24.3659,24.4617,25785.0
2020-07-08 12:00:00,30.63,30.77,30.55,30.76,23501.0,24.4617,24.5735,24.3978,24.5655,23501.0
2020-07-08 12:30:00,30.76,30.86,30.71,30.86,34224.0,24.5655,24.6454,24.5256,24.6454,34224.0
2020-07-08 13:00:00,30.85,30.87,30.7,30.73,20376.0,24.6374,24.6534,24.5176,24.5416,20376.0
2020-07-08 13:30:00,30.74,30.85,30.73,30.81,21914.0,24.5496,24.6374,24.5416,24.6055,21914.0
2020-07-08 14:00:00,30.81,30.88,30.81,30.83,19411.0,24.6055,24.6614,24.6055,24.6214,19411.0
2020-07-08 14:30:00,30.83,30.83,30.65,30.78,25575.0,24.6214,24.6214,24.4777,24.5815,25575.0
2020-07-08 15:00:00,30.78,30.96,30.77,30.89,58135.0,24.5815,24.7253,24.5735,24.6694,58135.0
2020-07-08 15:30:00,30.9,30.91,30.67,30.69,138074.0,24.6773,24.6853,24.4937,24.5096,138074.0
2020-07-09 09:30:00,30.48,30.56,29.96,30.08,75810.0,24.3419,24.4058,23.9266,24.0225,75810.0
2020-07-09 10:00:00,30.08,30.21,29.98,30.0,62228.0,24.0225,24.1263,23.9426,23.9586,62228.0
2020-07-09 10:30:00,30.01,30.1,29.73,29.78,89495.0,23.9666,24.0384,23.743,23.7829,89495.0
2020-07-09 11:00:00,29.8,29.83,29.63,29.7,62673.0,23.7989,23.8228,23.6631,23.719,62673.0
2020-07-09 11:30:00,29.75,29.8,29.66,29.77,18535.0,23.7589,23.7989,23.6871,23.7749,18535.0
2020-07-09 12:00:00,29.77,29.99,29.77,29.84,14266.0,23.7749,23.9506,23.7749,23.8308,14266.0
2020-07-09 12:30:00,29.85,29.88,29.77,29.86,17279.0,23.8388,23.8628,23.7749,23.8468,17279.0
2020-07-09 13:00:00,29.86,29.93,29.83,29.92,18186.0,23.8468,23.9027,23.8228,23.8947,18186.0
2020-07-09 13:30:00,29.92,30.04,29.89,29.89,12409.0,23.8947,23.9905,23.8707,23.8707,12409.0
2020-07-09 14:00:00,29.88,29.99,29.85,29.99,23326.0,23.8628,23.9506,23.8388,23.9506,23326.0
2020-07-09 14:30:00,30.01,30.07,29.92,30.03,24205.0,23.9666,24.0145,23.8947,23.9825,24205.0
2020-07-09 15:00:00,30.05,30.08,29.94,29.95,23390.0,23.9985,24.0225,23.9107,23.9187,23390.0
2020-07-09 15:30:00,29.94,30.03,29.84,29.87,78613.0,23.9107,23.9825,23.8308,23.8548,78613.0
2020-07-10 09:30:00,29.85,30.65,29.85,30.41,35981.0,23.8388,24.4777,23.8388,24.286,35981.0
2020-07-10 10:00:00,30.44,30.68,30.25,30.66,53573.0,24.31,24.5016,24.1582,24.4857,53573.0
2020-07-10 10:30:00,30.62,30.98,30.61,30.82,63685.0,24.4537,24.7412,24.4457,24.6135,63685.0
2020-07-10 11:00:00,30.82,30.97,30.77,30.93,30137.0,24.6135,24.7332,24.5735,24.7013,30137.0
2020-07-10 11:30:00,30.92,30.97,30.8,30.97,35286.0,24.6933,24.7332,24.5975,24.7332,35286.0
2020-07-10 12:00:00,30.96,31.09,30.89,30.91,39832.0,24.7253,24.8291,24.6694,24.6853,39832.0
2020-07-10 12:30:00,30.89,30.96,30.81,30.91,47784.0,24.6694,24.7253,24.6055,24.6853,47784.0
2020-07-10 13:00:00,30.9,30.9,30.69,30.8,31138.0,24.6773,24.6773,24.5096,24.5975,31138.0
2020-07-10 13:30:00,30.82,30.9,30.8,30.87,21456.0,24.6135,24.6773,24.5975,24.6534,21456.0
2020-07-10 14:00:00,30.88,30.9,30.77,30.82,24267.0,24.6614,24.6773,24.5735,24.6135,24267.0
2020-07-10 14:30:00,30.81,30.91,30.72,30.75,42491.0,24.6055,24.6853,24.5336,24.5576,42491.0
2020-07-10 15:00:00,30.75,30.9,30.72,30.84,32305.0,24.5576,24.6773,24.5336,24.6294,32305.0
2020-07-10 15:30:00,30.83,30.9,30.76,30.81,147610.0,24.6214,24.6773,24.5655,24.6055,147610.0
2020-07-13 09:30:00,31.02,31.16,30.88,30.95,43295.0,24.7732,24.885,24.6614,24.7173,43295.0
2020-07-13 10:00:00,30.96,31.44,30.88,31.41,28194.0,24.7253,25.1086,24.6614,25.0846,28194.0
2020-07-13 10:30:00,31.4,31.47,31.25,31.42,42899.0,25.0767,25.1326,24.9569,25.0926,42899.0
2020-07-13 11:00:00,31.41,31.48,31.37,31.41,21356.0,25.0846,25.1405,25.0527,25.0846,21356.0
2020-07-13 11:30:00,31.41,31.41,31.11,31.11,16169.0,25.0846,25.0846,24.8451,24.8451,16169.0
2020-07-13 12:00:00,31.09,31.21,31.09,31.2,11867.0,24.8291,24.9249,24.8291,24.9169,11867.0
2020-07-13 12:30:00,31.2,31.49,31.2,31.48,24235.0,24.9169,25.1485,24.9169,25.1405,24235.0
2020-07-13 13:00:00,31.49,31.6,31.39,31.45,31971.0,25.1485,25.2364,25.0687,25.1166,31971.0
2020-07-13 13:30:00,31.45,31.69,31.45,31.57,17287.0,25.1166,25.3083,25.1166,25.2124,17287.0
2020-07-13 14:00:00,31.55,31.58,31.41,31.43,26126.0,25.1964,25.2204,25.0846,25.1006,26126.0
2020-07-13 14:30:00,31.44,31.51,31.39,31.44,39472.0,25.1086,25.1645,25.0687,25.1086,39472.0
2020-07-13 15:00:00,31.43,31.46,31.1,31.12,31084.0,25.1006,25.1246,24.8371,24.853,31084.0
2020-07-13 15:30:00,31.11,31.14,30.97,31.04,84646.0,24.8451,24.869,24.7332,24.7892,84646.0
2020-07-14 09:30:00,31.03,31.27,30.81,31.21,34656.0,24.7812,24.9728,24.6055,24.9249,34656.0
2020-07-14 10:00:00,31.21,31.7,31.16,31.7,62145.0,24.9249,25.3162,24.885,25.3162,62145.0
2020-07-14 10:30:00,31.73,31.78,31.63,31.7,49810.0,25.3402,25.3801,25.2603,25.3162,49810.0
2020-07-14 11:00:00,31.69,31.77,31.52,31.52,53837.0,25.3083,25.3721,25.1725,25.1725,53837.0
2020-07-14 11:30:00,31.51,31.57,31.37,31.44,53869.0,25.1645,25.2124,25.0527,25.1086,53869.0
2020-07-14 12:00:00,31.44,31.44,31.31,31.31,31103.0,25.1086,25.1086,25.0048,25.0048,31103.0
2020-07-14 12:30:00,31.33,31.37,31.19,31.24,31362.0,25.0208,25.0527,24.9089,24.9489,31362.0
2020-07-14 13:00:00,31.23,31.28,31.21,31.22,24705.0,24.9409,24.9808,24.9249,24.9329,24705.0
2020-07-14 13:30:00,31.21,31.26,31.08,31.13,52768.0,24.9249,24.9648,24.8211,24.861,52768.0
2020-07-14 14:00:00,31.12,31.28,31.12,31.27,21009.0,24.853,24.9808,24.853,24.9728,21009.0
2020-07-14 14:30:00,31.28,31.44,31.28,31.39,58329.0,24.9808,25.1086,24.9808,25.0687,58329.0
2020-07-14 15:00:00,31.38,31.43,31.28,31.42,27796.0,25.0607,25.1006,24.9808,25.0926,27796.0
2020-07-14 15:30:00,31.42,31.65,31.42,31.6,197017.0,25.0926,25.2763,25.0926,25.2364,197017.0
2020-07-15 09:30:00,32.23,32.9,32.22,32.84,79824.0,25.7395,26.2746,25.7315,26.2267,79824.0
2020-07-15 10:00:00,32.84,33.09,32.52,33.07,54049.0,26.2267,26.4263,25.9711,26.4103,54049.0
2020-07-15 10:30:00,33.08,33.17,32.95,33.03,47797.0,26.4183,26.4902,26.3145,26.3784,47797.0
2020-07-15 11:00:00,33.04,33.08,32.8,32.85,49232.0,26.3864,26.4183,26.1947,26.2347,49232.0
2020-07-15 11:30:00,32.84,32.9,32.7,32.7,20846.0,26.2267,26.2746,26.1149,26.1149,20846.0
2020-07-15 12:00:00,32.65,32.67,32.54,32.59,31867.0,26.0749,26.0909,25.9871,26.027,31867.0
2020-07-15 12:30:00,32.59,32.63,32.46,32.59,30076.0,26.027,26.059,25.9232,26.027,30076.0
2020-07-15 13:00:00,32.58,32.68,32.49,32.52,26166.0,26.019,26.0989,25.9471,25.9711,26166.0
2020-07-15 13:30:00,32.53,32.55,32.39,32.41,35755.0,25.9791,25.9951,25.8673,25.8833,35755.0
2020-07-15 14:00:00,32.42,32.53,32.33,32.38,33357.0,25.8912,25.9791,25.8194,25.8593,33357.0
2020-07-15 14:30:00,32.38,32.54,32.38,32.45,23154.0,25.8593,25.9871,25.8593,25.9152,23154.0
2020-07-15 15:00:00,32.45,32.47,32.37,32.45,36786.0,25.9152,25.9312,25.8513,25.9152,36786.0
2020-07-15 15:30:00,32.45,32.56,32.33,32.36,126726.0,25.9152,26.0031,25.8194,25.8433,126726.0
2020-07-16 09:30:00,32.53,32.8,32.35,32.78,88325.0,25.9791,26.1947,25.8353,26.1787,88325.0
2020-07-16 10:00:00,32.78,33.13,32.76,33.02,43743.0,26.1787,26.4583,26.1628,26.3704,43743.0
2020-07-16 10:30:00,33.05,33.22,33.04,33.17,29562.0,26.3944,26.5301,26.3864,26.4902,29562.0
2020-07-16 11:00:00,33.18,33.2,33.01,33.1,37265.0,26.4982,26.5142,26.3624,26.4343,37265.0
2020-07-16 11:30:00,33.1,33.1,32.83,32.83,10813.0,26.4343,26.4343,26.2187,26.2187,10813.0
2020-07-16 12:00:00,32.83,32.85,32.69,32.69,29055.0,26.2187,26.2347,26.1069,26.1069,29055.0
2020-07-16 12:30:00,32.71,32.71,32.52,32.59,14329.0,26.1228,26.1228,25.9711,26.027,14329.0
2020-07-16 13:00:00,32.59,32.69,32.59,32.68,15138.0,26.027,26.1069,26.027,26.0989,15138.0
2020-07-16 13:30:00,32.69,32.75,32.61,32.63,21002.0,26.1069,26.1548,26.043,26.059,21002.0
2020-07-16 14:00:00,32.63,32.66,32.56,32.58,13682.0,26.059,26.0829,26.0031,26.019,13682.0
2020-07-16 14:30:00,32.58,32.63,32.44,32.47,39822.0,26.019,26.059,25.9072,25.9312,39822.0
2020-07-16 15:00:00,32.48,32.54,32.39,32.54,34672.0,25.9392,25.9871,25.8673,25.9871,34672.0
2020-07-16 15:30:00,32.52,32.62,32.46,32.53,96996.0,25.9711,26.051,25.9232,25.9791,96996.0
2020-07-17 09:30:00,32.74,33.04,32.65,32.84,24983.0,26.1468,26.3864,26.0749,26.2267,24983.0
2020-07-17 10:00:00,32.82,32.94,32.67,32.68,40470.0,26.2107,26.3065,26.0909,26.0989,40470.0
2020-07-17 10:30:00,32.68,32.94,32.6,32.93,14393.0,26.0989,26.3065,26.035,26.2985,14393.0
2020-07-17 11:00:00,32.92,33.03,32.89,32.93,16794.0,26.2906,26.3784,26.2666,26.2985,16794.0
2020-07-17 11:30:00,32.95,33.0,32.76,32.76,16349.0,26.3145,26.3544,26.1628,26.1628,16349.0
2020-07-17 12:00:00,32.77,32.87,32.75,32.79,16970.0,26.1708,26.2506,26.1548,26.1867,16970.0
2020-07-17 12:30:00,32.79,32.84,32.73,32.84,13923.0,26.1867,26.2267,26.1388,26.2267,13923.0
2020-07-17 13:00:00,32.82,32.89,32.75,32.83,19690.0,26.2107,26.2666,26.1548,26.2187,19690.0
2020-07-17 13:30:00,32.83,32.94,32.78,32.93,12707.0,26.2187,26.3065,26.1787,26.2985,12707.0
2020-07-17 14:00:00,32.92,33.0,32.88,33.0,32609.0,26.2906,26.3544,26.2586,26.3544,32609.0
2020-07-17 14:30:00,33.0,33.01,32.91,33.0,21963.0,26.3544,26.3624,26.2826,26.3544,21963.0
2020-07-17 15:00:00,33.0,33.05,32.97,33.01,53995.0,26.3544,26.3944,26.3305,26.3624,53995.0
2020-07-17 15:30:00,33.0,33.3,32.98,33.28,441146.0,26.3544,26.594,26.3385,26.5781,441146.0
2020-07-20 09:30:00,32.98,33.11,32.27,32.36,68883.0,26.3385,26.4423,25.7715,25.8433,68883.0
2020-07-20 10:00:00,32.38,32.46,32.11,32.16,51321.0,25.8593,25.9232,25.6437,25.6836,51321.0
2020-07-20 10:30:00,32.16,32.24,32.08,32.08,36375.0,25.6836,25.7475,25.6197,25.6197,36375.0
2020-07-20 11:00:00,32.08,32.12,31.81,31.84,38679.0,25.6197,25.6517,25.4041,25.428,38679.0
2020-07-20 11:30:00,31.83,31.84,31.72,31.73,33454.0,25.4201,25.428,25.3322,25.3402,33454.0
2020-07-20 12:00:00,31.72,31.8,31.61,31.69,39108.0,25.3322,25.3961,25.2444,25.3083,39108.0
2020-07-20 12:30:00,31.69,31.73,31.63,31.68,25134.0,25.3083,25.3402,25.2603,25.3003,25134.0
2020-07-20 13:00:00,31.67,31.72,31.57,31.7,38646.0,25.2923,25.3322,25.2124,25.3162,38646.0
2020-07-20 13:30:00,31.71,32.1,31.67,32.05,29718.0,25.3242,25.6357,25.2923,25.5958,29718.0
2020-07-20 14:00:00,32.04,32.07,31.93,31.98,25814.0,25.5878,25.6117,25.4999,25.5399,25814.0
2020-07-20 14:30:00,31.98,31.99,31.82,31.84,38090.0,25.5399,25.5478,25.4121,25.428,38090.0
2020-07-20 15:00:00,31.83,31.89,31.71,31.75,64350.0,25.4201,25.468,25.3242,25.3562,64350.0
2020-07-20 15:30:00,31.75,31.82,31.57,31.58,180090.0,25.3562,25.4121,25.2124,25.2204,180090.0
2020-07-21 09:30:00,32.1,32.92,31.96,32.83,78046.0,25.6357,26.2906,25.5239,26.2187,78046.0
2020-07-21 10:00:00,32.85,33.19,32.85,32.98,69548.0,26.2347,26.5062,26.2347,26.3385,69548.0
2020-07-21 10:30:00,32.97,33.27,32.91,33.22,45561.0,26.3305,26.5701,26.2826,26.5301,45561.0
2020-07-21 11:00:00,33.22,33.36,33.18,33.27,38222.0,26.5301,26.6419,26.4982,26.5701,38222.0
2020-07-21 11:30:00,33.28,33.35,33.14,33.34,26278.0,26.5781,26.634,26.4663,26.626,26278.0
2020-07-21 12:00:00,33.32,33.37,33.15,33.27,40206.0,26.61,26.6499,26.4742,26.5701,40206.0
2020-07-21 12:30:00,33.27,33.28,33.17,33.27,19758.0,26.5701,26.5781,26.4902,26.5701,19758.0
2020-07-21 13:00:00,33.25,33.31,33.22,33.22,23421.0,26.5541,26.602,26.5301,26.5301,23421.0
2020-07-21 13:30:00,33.21,33.26,33.1,33.13,29918.0,26.5222,26.5621,26.4343,26.4583,29918.0
2020-07-21 14:00:00,33.16,33.17,32.98,33.02,19841.0,26.4822,26.4902,26.3385,26.3704,19841.0
2020-07-21 14:30:00,33.02,33.11,33.0,33.04,29106.0,26.3704,26.4423,26.3544,26.3864,29106.0
2020-07-21 15:00:00,33.02,33.13,32.98,33.08,36560.0,26.3704,26.4583,26.3385,26.4183,36560.0
2020-07-21 15:30:00,33.08,33.2,33.03,33.2,202097.0,26.4183,26.5142,26.3784,26.5142,202097.0
2020-07-22 09:30:00,32.77,33.04,32.45,32.79,51825.0,26.1708,26.3864,25.9152,26.1867,51825.0
2020-07-22 10:00:00,32.78,32.99,32.73,32.99,36343.0,26.1787,26.3465,26.1388,26.3465,36343.0
2020-07-22 10:30:00,33.05,33.31,33.04,33.22,26307.0,26.3944,26.602,26.3864,26.5301,26307.0
2020-07-22 11:00:00,33.23,33.25,33.08,33.24,28697.0,26.5381,26.5541,26.4183,26.5461,28697.0
2020-07-22 11:30:00,33.22,33.22,33.05,33.14,14590.0,26.5301,26.5301,26.3944,26.4663,14590.0
2020-07-22 12:00:00,33.14,33.23,33.01,33.09,22955.0,26.4663,26.5381,26.3624,26.4263,22955.0
2020-07-22 12:30:00,33.07,33.24,33.07,33.22,17295.0,26.4103,26.5461,26.4103,26.5301,17295.0
2020-07-22 13:00:00,33.23,33.28,33.15,33.17,17679.0,26.5381,26.5781,26.4742,26.4902,17679.0
2020-07-22 13:30:00,33.15,33.18,33.04,33.08,17432.0,26.4742,26.4982,26.3864,26.4183,17432.0
2020-07-22 14:00:00,33.07,33.24,33.06,33.18,20794.0,26.4103,26.5461,26.4024,26.4982,20794.0
2020-07-22 14:30:00,33.17,33.27,33.17,33.27,40774.0,26.4902,26.5701,26.4902,26.5701,40774.0
2020-07-22 15:00:00,33.28,33.33,33.13,33.16,70475.0,26.5781,26.618,26.4583,26.4822,70475.0
2020-07-22 15:30:00,33.17,33.33,33.14,33.32,116524.0,26.4902,26.618,26.4663,26.61,116524.0
2020-07-23 09:30:00,33.27,33.28,32.96,33.08,41850.0,26.5701,26.5781,26.3225,26.4183,41850.0
2020-07-23 10:00:00,33.09,33.22,33.02,33.14,14601.0,26.4263,26.5301,26.3704,26.4663,14601.0
2020-07-23 10:30:00,33.13,33.18,32.98,33.05,28851.0,26.4583,26.4982,26.3385,26.3944,28851.0
2020-07-23 11:00:00,33.07,33.21,33.07,33.18,11547.0,26.4103,26.5222,26.4103,26.4982,11547.0
2020-07-23 11:30:00,33.18,33.33,33.16,33.28,16344.0,26.4982,26.618,26.4822,26.5781,16344.0
2020-07-23 12:00:00,33.33,33.33,33.16,33.25,17819.0,26.618,26.618,26.4822,26.5541,17819.0
2020-07-23 12:30:00,33.24,33.34,33.12,33.12,22452.0,26.5461,26.626,26.4503,26.4503,22452.0
2020-07-23 13:00:00,33.1,33.18,33.09,33.15,9946.0,26.4343,26.4982,26.4263,26.4742,9946.0
2020-07-23 13:30:00,33.16,33.2,33.01,33.03,12377.0,26.4822,26.5142,26.3624,26.3784,12377.0
2020-07-23 14:00:00,33.03,33.07,32.83,32.9,23399.0,26.3784,26.4103,26.2187,26.2746,23399.0
2020-07-23 14:30:00,32.91,33.03,32.88,33.01,30078.0,26.2826,26.3784,26.2586,26.3624,30078.0
2020-07-23 15:00:00,33.01,33.24,33.0,33.15,41229.0,26.3624,26.5461,26.3544,26.4742,41229.0
2020-07-23 15:30:00,33.14,33.32,33.07,33.25,123285.0,26.4663,26.61,26.4103,26.5541,123285.0
2020-07-24 09:30:00,33.2,33.83,33.2,33.36,78472.0,26.5142,27.0173,26.5142,26.6419,78472.0
2020-07-24 10:00:00,33.4,33.41,33.12,33.33,53056.0,26.6739,26.6819,26.4503,26.618,53056.0
2020-07-24 10:30:00,33.34,33.52,33.26,33.27,34732.0,26.626,26.7697,26.5621,26.5701,34732.0
2020-07-24 11:00:00,33.3,33.34,33.08,33.11,31528.0,26.594,26.626,26.4183,26.4423,31528.0
2020-07-24 11:30:00,33.08,33.11,32.87,32.93,32493.0,26.4183,26.4423,26.2506,26.2985,32493.0
2020-07-24 12:00:00,32.96,33.07,32.94,32.97,35258.0,26.3225,26.4103,26.3065,26.3305,35258.0
2020-07-24 12:30:00,32.98,33.05,32.88,32.91,30264.0,26.3385,26.3944,26.2586,26.2826,30264.0
2020-07-24 13:00:00,32.91,32.92,32.8,32.82,19271.0,26.2826,26.2906,26.1947,26.2107,19271.0
2020-07-24 13:30:00,32.82,33.0,32.79,32.96,50128.0,26.2107,26.3544,26.1867,26.3225,50128.0
2020-07-24 14:00:00,32.95,32.98,32.84,32.88,40493.0,26.3145,26.3385,26.2267,26.2586,40493.0
2020-07-24 14:30:00,32.88,32.99,32.86,32.98,29243.0,26.2586,26.3465,26.2426,26.3385,29243.0
2020-07-24 15:00:00,32.98,32.99,32.76,32.86,50603.0,26.3385,26.3465,26.1628,26.2426,50603.0
2020-07-24 15:30:00,32.86,32.99,32.82,32.83,170809.0,26.2426,26.3465,26.2107,26.2187,170809.0
2020-07-27 09:30:00,32.58,32.72,32.05,32.5,83545.0,26.019,26.1308,25.5958,25.9551,83545.0
2020-07-27 10:00:00,32.46,32.47,32.18,32.47,38346.0,25.9232,25.9312,25.6996,25.9312,38346.0
2020-07-27 10:30:00,32.48,32.48,32.11,32.24,41154.0,25.9392,25.9392,25.6437,25.7475,41154.0
2020-07-27 11:00:00,32.23,32.23,32.1,32.23,32945.0,25.7395,25.7395,25.6357,25.7395,32945.0
2020-07-27 11:30:00,32.23,32.25,32.07,32.19,13282.0,25.7395,25.7555,25.6117,25.7076,13282.0
2020-07-27 12:00:00,32.19,32.21,32.1,32.17,17662.0,25.7076,25.7235,25.6357,25.6916,17662.0
2020-07-27 12:30:00,32.21,32.32,32.15,32.28,17151.0,25.7235,25.8114,25.6756,25.7794,17151.0
2020-07-27 13:00:00,32.29,32.39,32.27,32.39,17489.0,25.7874,25.8673,25.7715,25.8673,17489.0
2020-07-27 13:30:00,32.4,32.5,32.37,32.45,16346.0,25.8753,25.9551,25.8513,25.9152,16346.0
2020-07-27 14:00:00,32.45,32.46,32.23,32.26,13490.0,25.9152,25.9232,25.7395,25.7635,13490.0
2020-07-27 14:30:00,32.26,32.38,32.25,32.37,18006.0,25.7635,25.8593,25.7555,25.8513,18006.0
2020-07-27 15:00:00,32.37,32.38,32.22,32.33,29367.0,25.8513,25.8593,25.7315,25.8194,29367.0
2020-07-27 15:30:00,32.33,32.52,32.32,32.5,74317.0,25.8194,25.9711,25.8114,25.9551,74317.0
2020-07-28 09:30:00,32.57,33.3,32.51,33.11,80166.0,26.011,26.594,25.9631,26.4423,80166.0
2020-07-28 10:00:00,33.11,33.33,33.04,33.31,31917.0,26.4423,26.618,26.3864,26.602,31917.0
2020-07-28 10:30:00,33.3,33.4,33.21,33.39,35847.0,26.594,26.6739,26.5222,26.6659,35847.0
2020-07-28 11:00:00,33.41,33.56,33.4,33.54,22793.0,26.6819,26.8017,26.6739,26.7857,22793.0
2020-07-28 11:30:00,33.54,33.55,33.29,33.31,19347.0,26.7857,26.7937,26.586,26.602,19347.0
2020-07-28 12:00:00,33.3,33.38,33.16,33.16,31554.0,26.594,26.6579,26.4822,26.4822,31554.0
2020-07-28 12:30:00,33.16,33.22,33.1,33.22,18072.0,26.4822,26.5301,26.4343,26.5301,18072.0
2020-07-28 13:00:00,33.21,33.28,33.18,33.27,14329.0,26.5222,26.5781,26.4982,26.5701,14329.0
2020-07-28 13:30:00,33.28,33.35,33.19,33.3,24438.0,26.5781,26.634,26.5062,26.594,24438.0
2020-07-28 14:00:00,33.3,33.46,33.3,33.46,44412.0,26.594,26.7218,26.594,26.7218,44412.0
2020-07-28 14:30:00,33.46,33.51,33.4,33.5,34692.0,26.7218,26.7617,26.6739,26.7538,34692.0
2020-07-28 15:00:00,33.5,33.56,33.42,33.53,61155.0,26.7538,26.8017,26.6899,26.7777,61155.0
2020-07-28 15:30:00,33.52,33.54,33.29,33.31,174583.0,26.7697,26.7857,26.586,26.602,174583.0
2020-07-29 09:30:00,33.54,33.68,33.19,33.66,29444.0,26.7857,26.8975,26.5062,26.8815,29444.0
2020-07-29 10:00:00,33.67,33.7,33.45,33.54,29678.0,26.8895,26.9135,26.7138,26.7857,29678.0
2020-07-29 10:30:00,33.45,33.5,33.37,33.47,15411.0,26.7138,26.7538,26.6499,26.7298,15411.0
2020-07-29 11:00:00,33.47,33.59,33.42,33.59,15706.0,26.7298,26.8256,26.6899,26.8256,15706.0
2020-07-29 11:30:00,33.59,33.74,33.59,33.7,18434.0,26.8256,26.9454,26.8256,26.9135,18434.0
2020-07-29 12:00:00,33.7,33.85,33.7,33.8,22269.0,26.9135,27.0333,26.9135,26.9933,22269.0
2020-07-29 12:30:00,33.8,33.88,33.79,33.82,28746.0,26.9933,27.0572,26.9854,27.0093,28746.0
2020-07-29 13:00:00,33.83,33.95,33.81,33.86,18806.0,27.0173,27.1131,27.0013,27.0413,18806.0
2020-07-29 13:30:00,33.87,33.91,33.77,33.8,15802.0,27.0492,27.0812,26.9694,26.9933,15802.0
2020-07-29 14:00:00,33.8,33.96,33.8,33.95,20042.0,26.9933,27.1211,26.9933,27.1131,20042.0
2020-07-29 14:30:00,33.95,34.09,33.92,34.04,28368.0,27.1131,27.2249,27.0892,27.185,28368.0
2020-07-29 15:00:00,34.02,34.2,33.94,34.12,41111.0,27.169,27.3128,27.1051,27.2489,41111.0
2020-07-29 15:30:00,34.13,34.26,34.07,34.18,131634.0,27.2569,27.3607,27.209,27.2968,131634.0
2020-07-30 09:30:00,33.6,33.6,32.89,33.05,71492.0,26.8336,26.8336,26.2666,26.3944,71492.0
2020-07-30 10:00:00,33.03,33.43,32.98,33.16,75854.0,26.3784,26.6979,26.3385,26.4822,75854.0
2020-07-30 10:30:00,33.15,33.5,33.11,33.43,55190.0,26.4742,26.7538,26.4423,26.6979,55190.0
2020-07-30 11:00:00,33.42,33.66,33.39,33.47,39080.0,26.6899,26.8815,26.6659,26.7298,39080.0
2020-07-30 11:30:00,33.47,33.55,33.43,33.55,17754.0,26.7298,26.7937,26.6979,26.7937,17754.0
2020-07-30 12:00:00,33.57,33.69,33.5,33.68,28463.0,26.8097,26.9055,26.7538,26.8975,28463.0
2020-07-30 12:30:00,33.69,33.72,33.6,33.67,20992.0,26.9055,26.9295,26.8336,26.8895,20992.0
2020-07-30 13:00:00,33.67,33.77,33.44,33.49,24554.0,26.8895,26.9694,26.7058,26.7458,24554.0
2020-07-30 13:30:00,33.48,33.51,33.38,33.41,21554.0,26.7378,26.7617,26.6579,26.6819,21554.0
2020-07-30 14:00:00,33.41,33.48,33.38,33.47,25977.0,26.6819,26.7378,26.6579,26.7298,25977.0
2020-07-30 14:30:00,33.48,33.61,33.45,33.61,27536.0,26.7378,26.8416,26.7138,26.8416,27536.0
2020-07-30 15:00:00,33.63,33.69,33.5,33.61,34484.0,26.8576,26.9055,26.7538,26.8416,34484.0
2020-07-30 15:30:00,33.62,33.66,33.52,33.56,124323.0,26.8496,26.8815,26.7697,26.8017,124323.0
2020-07-31 09:30:00,33.37,33.5,33.11,33.16,31827.0,26.6499,26.7538,26.4423,26.4822,31827.0
2020-07-31 10:00:00,33.16,33.37,32.88,32.91,31670.0,26.4822,26.6499,26.2586,26.2826,31670.0
2020-07-31 10:30:00,32.91,32.92,32.73,32.78,21333.0,26.2826,26.2906,26.1388,26.1787,21333.0
2020-07-31 11:00:00,32.78,32.98,32.73,32.98,26519.0,26.1787,26.3385,26.1388,26.3385,26519.0
2020-07-31 11:30:00,32.97,32.97,32.6,32.7,24798.0,26.3305,26.3305,26.035,26.1149,24798.0
2020-07-31 12:00:00,32.69,32.79,32.57,32.75,27168.0,26.1069,26.1867,26.011,26.1548,27168.0
2020-07-31 12:30:00,32.75,32.77,32.5,32.51,16656.0,26.1548,26.1708,25.9551,25.9631,16656.0
2020-07-31 13:00:00,32.51,32.61,32.48,32.55,239699.0,25.9631,26.043,25.9392,25.9951,239699.0
2020-07-31 13:30:00,32.56,32.87,32.51,32.87,149031.0,26.0031,26.2506,25.9631,26.2506,149031.0
2020-07-31 14:00:00,32.85,32.88,32.71,32.72,38796.0,26.2347,26.2586,26.1228,26.1308,38796.0
2020-07-31 14:30:00,32.71,32.94,32.68,32.93,41229.0,26.1228,26.3065,26.0989,26.2985,41229.0
2020-07-31 15:00:00,32.93,32.99,32.79,32.87,50307.0,26.2985,26.3465,26.1867,26.2506,50307.0
2020-07-31 15:30:00,32.89,33.36,32.86,33.34,173884.0,26.2666,26.6419,26.2426,26.626,173884.0
2020-08-03 09:30:00,33.42,33.42,32.76,33.01,37900.0,26.6899,26.6899,26.1628,26.3624,37900.0
2020-08-03 10:00:00,32.99,33.15,32.94,32.96,29414.0,26.3465,26.4742,26.3065,26.3225,29414.0
2020-08-03 10:30:00,32.97,33.03,32.62,32.67,31819.0,26.3305,26.3784,26.051,26.0909,31819.0
2020-08-03 11:00:00,32.7,32.93,32.61,32.89,25880.0,26.1149,26.2985,26.043,26.2666,25880.0
2020-08-03 11:30:00,32.91,33.13,32.91,33.05,27197.0,26.2826,26.4583,26.2826,26.3944,27197.0
2020-08-03 12:00:00,33.05,33.12,33.03,33.09,23583.0,26.3944,26.4503,26.3784,26.4263,23583.0
2020-08-03 12:30:00,33.07,33.2,33.02,33.1,16478.0,26.4103,26.5142,26.3704,26.4343,16478.0
2020-08-03 13:00:00,33.11,33.21,33.02,33.2,25055.0,26.4423,26.5222,26.3704,26.5142,25055.0
2020-08-03 13:30:00,33.2,33.27,33.1,33.22,19969.0,26.5142,26.5701,26.4343,26.5301,19969.0
2020-08-03 14:00:00,33.24,33.27,33.14,33.22,18922.0,26.5461,26.5701,26.4663,26.5301,18922.0
2020-08-03 14:30:00,33.21,33.29,33.19,33.28,17081.0,26.5222,26.586,26.5062,26.5781,17081.0
2020-08-03 15:00:00,33.26,33.28,33.14,33.15,39240.0,26.5621,26.5781,26.4663,26.4742,39240.0
2020-08-03 15:30:00,33.15,33.25,32.99,33.17,169663.0,26.4742,26.5541,26.3465,26.4902,169663.0
2020-08-04 09:30:00,33.62,34.25,33.1,33.71,213932.0,26.8496,27.3527,26.4343,26.9215,213932.0
2020-08-04 10:00:00,33.66,33.93,33.58,33.83,55862.0,26.8815,27.0972,26.8176,27.0173,55862.0
2020-08-04 10:30:00,33.83,34.16,33.75,33.98,57896.0,27.0173,27.2808,26.9534,27.1371,57896.0
2020-08-04 11:00:00,34.01,34.17,33.73,34.08,85249.0,27.1611,27.2888,26.9374,27.217,85249.0
2020-08-04 11:30:00,34.05,34.24,33.96,34.11,48600.0,27.193,27.3447,27.1211,27.2409,48600.0
2020-08-04 12:00:00,34.12,34.16,33.94,34.02,57326.0,27.2489,27.2808,27.1051,27.169,57326.0
2020-08-04 12:30:00,34.01,34.02,33.73,33.75,44871.0,27.1611,27.169,26.9374,26.9534,44871.0
2020-08-04 13:00:00,33.75,33.92,33.42,33.88,75590.0,26.9534,27.0892,26.6899,27.0572,75590.0
2020-08-04 13:30:00,33.87,33.89,33.46,33.46,84357.0,27.0492,27.0652,26.7218,26.7218,84357.0
2020-08-04 14:00:00,33.46,33.7,33.38,33.56,53557.0,26.7218,26.9135,26.6579,26.8017,53557.0
2020-08-04 14:30:00,33.56,33.65,33.45,33.57,54597.0,26.8017,26.8735,26.7138,26.8097,54597.0
2020-08-04 15:00:00,33.55,33.75,33.48,33.67,62531.0,26.7937,26.9534,26.7378,26.8895,62531.0
2020-08-04 15:30:00,33.68,33.8,33.62,33.75,201736.0,26.8975,26.9933,26.8496,26.9534,201736.0
2020-08-05 09:30:00,34.1,34.35,33.75,33.79,73115.0,27.2329,27.4326,26.9534,26.9854,73115.0
2020-08-05 10:00:00,33.82,33.89,33.49,33.62,50748.0,27.0093,27.0652,26.7458,26.8496,50748.0
2020-08-05 10:30:00,33.61,33.89,33.61,33.79,40765.0,26.8416,27.0652,26.8416,26.9854,40765.0
2020-08-05 11:00:00,33.81,33.84,33.53,33.56,50029.0,27.0013,27.0253,26.7777,26.8017,50029.0
2020-08-05 11:30:00,33.56,33.61,33.23,33.25,49750.0,26.8017,26.8416,26.5381,26.5541,49750.0
2020-08-05 12:00:00,33.25,33.27,33.02,33.11,38729.0,26.5541,26.5701,26.3704,26.4423,38729.0
2020-08-05 12:30:00,33.1,33.23,33.08,33.19,34308.0,26.4343,26.5381,26.4183,26.5062,34308.0
2020-08-05 13:00:00,33.2,33.24,33.16,33.21,17243.0,26.5142,26.5461,26.4822,26.5222,17243.0
2020-08-05 13:30:00,33.2,33.36,33.2,33.34,26309.0,26.5142,26.6419,26.5142,26.626,26309.0
2020-08-05 14:00:00,33.35,33.43,33.28,33.29,39479.0,26.634,26.6979,26.5781,26.586,39479.0
2020-08-05 14:30:00,33.29,33.36,33.28,33.3,38521.0,26.586,26.6419,26.5781,26.594,38521.0
2020-08-05 15:00:00,33.31,33.5,33.3,33.47,42931.0,26.602,26.7538,26.594,26.7298,42931.0
2020-08-05 15:30:00,33.48,33.64,33.43,33.55,178766.0,26.7378,26.8656,26.6979,26.7937,178766.0
2020-08-06 09:30:00,33.57,33.71,33.42,33.45,35380.0,26.8097,26.9215,26.6899,26.7138,35380.0
2020-08-06 10:00:00,33.47,33.96,33.47,33.91,29883.0,26.7298,27.1211,26.7298,27.0812,29883.0
2020-08-06 10:30:00,33.89,33.89,33.67,33.75,37952.0,27.0652,27.0652,26.8895,26.9534,37952.0
2020-08-06 11:00:00,33.74,33.78,33.66,33.68,22263.0,26.9454,26.9774,26.8815,26.8975,22263.0
2020-08-06 11:30:00,33.67,33.84,33.49,33.7,52880.0,26.8895,27.0253,26.7458,26.9135,52880.0
2020-08-06 12:00:00,33.71,33.72,33.6,33.66,23381.0,26.9215,26.9295,26.8336,26.8815,23381.0
2020-08-06 12:30:00,33.66,33.69,33.58,33.63,37792.0,26.8815,26.9055,26.8176,26.8576,37792.0
2020-08-06 13:00:00,33.65,33.67,33.56,33.64,20970.0,26.8735,26.8895,26.8017,26.8656,20970.0
2020-08-06 13:30:00,33.63,33.71,33.61,33.7,29814.0,26.8576,26.9215,26.8416,26.9135,29814.0
2020-08-06 14:00:00,33.71,33.83,33.69,33.81,38411.0,26.9215,27.0173,26.9055,27.0013,38411.0
2020-08-06 14:30:00,33.8,33.91,33.76,33.88,27943.0,26.9933,27.0812,26.9614,27.0572,27943.0
2020-08-06 15:00:00,33.89,33.94,33.78,33.88,52310.0,27.0652,27.1051,26.9774,27.0572,52310.0
2020-08-06 15:30:00,33.88,33.9,33.78,33.82,127097.0,27.0572,27.0732,26.9774,27.0093,127097.0
2020-08-07 09:30:00,33.77,33.85,33.53,33.79,29590.0,26.9694,27.0333,26.7777,26.9854,29590.0
2020-08-07 10:00:00,33.76,33.99,33.75,33.99,43492.0,26.9614,27.1451,26.9534,27.1451,43492.0
2020-08-07 10:30:00,33.99,34.09,33.95,34.09,63887.0,27.1451,27.2249,27.1131,27.2249,63887.0
2020-08-07 11:00:00,34.09,34.28,34.08,34.24,39063.0,27.2249,27.3767,27.217,27.3447,39063.0
2020-08-07 11:30:00,34.23,34.35,34.22,34.34,39057.0,27.3367,27.4326,27.3288,27.4246,39057.0
2020-08-07 12:00:00,34.33,34.52,34.31,34.51,34170.0,27.4166,27.5683,27.4006,27.5604,34170.0
2020-08-07 12:30:00,34.52,34.73,34.44,34.71,34848.0,27.5683,27.7361,27.5045,27.7201,34848.0
2020-08-07 13:00:00,34.7,34.8,34.64,34.76,27325.0,27.7121,27.792,27.6642,27.76,27325.0
2020-08-07 13:30:00,34.77,34.79,34.6,34.61,56477.0,27.768,27.784,27.6322,27.6402,56477.0
2020-08-07 14:00:00,34.61,34.67,34.52,34.54,36199.0,27.6402,27.6881,27.5683,27.5843,36199.0
2020-08-07 14:30:00,34.54,34.67,34.53,34.67,30770.0,27.5843,27.6881,27.5763,27.6881,30770.0
2020-08-07 15:00:00,34.66,34.75,34.57,34.58,46985.0,27.6802,27.752,27.6083,27.6163,46985.0
2020-08-07 15:30:00,34.59,34.78,34.56,34.78,183710.0,27.6243,27.776,27.6003,27.776,183710.0
2020-08-10 09:30:00,35.45,35.55,34.98,35.16,76053.0,28.3111,28.3909,27.9357,28.0795,76053.0
2020-08-10 10:00:00,35.12,35.4,35.07,35.29,44125.0,28.0475,28.2711,28.0076,28.1833,44125.0
2020-08-10 10:30:00,35.31,35.36,34.85,34.85,42290.0,28.1993,28.2392,27.8319,27.8319,42290.0
2020-08-10 11:00:00,34.88,35.24,34.88,35.24,50710.0,27.8559,28.1434,27.8559,28.1434,50710.0
2020-08-10 11:30:00,35.22,35.42,35.22,35.42,35973.0,28.1274,28.2871,28.1274,28.2871,35973.0
2020-08-10 12:00:00,35.41,35.44,35.32,35.41,48132.0,28.2791,28.3031,28.2072,28.2791,48132.0
2020-08-10 12:30:00,35.41,35.44,35.01,35.09,31298.0,28.2791,28.3031,27.9597,28.0236,31298.0
2020-08-10 13:00:00,35.09,35.16,35.05,35.16,32649.0,28.0236,28.0795,27.9916,28.0795,32649.0
2020-08-10 13:30:00,35.15,35.29,35.14,35.26,27335.0,28.0715,28.1833,28.0635,28.1593,27335.0
2020-08-10 14:00:00,35.26,35.35,35.24,35.35,23054.0,28.1593,28.2312,28.1434,28.2312,23054.0
2020-08-10 14:30:00,35.34,35.39,35.24,35.25,31878.0,28.2232,28.2631,28.1434,28.1513,31878.0
2020-08-10 15:00:00,35.25,35.42,35.19,35.38,44292.0,28.1513,28.2871,28.1034,28.2552,44292.0
2020-08-10 15:30:00,35.38,35.39,35.13,35.26,175320.0,28.2552,28.2631,28.0555,28.1593,175320.0
2020-08-11 09:30:00,36.13,36.42,35.66,35.75,145144.0,28.8541,29.0857,28.4788,28.5506,145144.0
2020-08-11 10:00:00,35.75,35.76,35.36,35.39,56967.0,28.5506,28.5586,28.2392,28.2631,56967.0
2020-08-11 10:30:00,35.47,35.51,35.19,35.33,79198.0,28.327,28.359,28.1034,28.2152,79198.0
2020-08-11 11:00:00,35.31,35.35,35.19,35.26,51660.0,28.1993,28.2312,28.1034,28.1593,51660.0
2020-08-11 11:30:00,35.26,35.53,35.16,35.48,51536.0,28.1593,28.375,28.0795,28.335,51536.0
2020-08-11 12:00:00,35.47,35.49,35.34,35.34,32603.0,28.327,28.343,28.2232,28.2232,32603.0
2020-08-11 12:30:00,35.35,35.36,35.11,35.12,44984.0,28.2312,28.2392,28.0395,28.0475,44984.0
2020-08-11 13:00:00,35.13,35.33,35.05,35.32,33296.0,28.0555,28.2152,27.9916,28.2072,33296.0
2020-08-11 13:30:00,35.33,35.43,35.29,35.36,35582.0,28.2152,28.2951,28.1833,28.2392,35582.0
2020-08-11 14:00:00,35.36,35.52,35.34,35.39,46030.0,28.2392,28.367,28.2232,28.2631,46030.0
2020-08-11 14:30:00,35.39,35.43,35.27,35.41,43609.0,28.2631,28.2951,28.1673,28.2791,43609.0
2020-08-11 15:00:00,35.41,35.47,35.03,35.13,72214.0,28.2791,28.327,27.9756,28.0555,72214.0
2020-08-11 15:30:00,35.13,35.16,34.76,34.97,280995.0,28.0555,28.0795,27.76,27.9277,280995.0
2020-08-12 09:30:00,35.2,35.41,35.03,35.39,131307.0,28.1114,28.2791,27.9756,28.2631,131307.0
2020-08-12 10:00:00,35.38,35.67,35.32,35.41,39961.0,28.2552,28.4868,28.2072,28.2791,39961.0
2020-08-12 10:30:00,35.46,35.69,35.41,35.47,96398.0,28.319,28.5027,28.2791,28.327,96398.0
2020-08-12 11:00:00,35.47,35.58,35.35,35.44,39230.0,28.327,28.4149,28.2312,28.3031,39230.0
2020-08-12 11:30:00,35.48,35.5,35.38,35.43,53182.0,28.335,28.351,28.2552,28.2951,53182.0
2020-08-12 12:00:00,35.43,35.51,35.41,35.48,40477.0,28.2951,28.359,28.2791,28.335,40477.0
2020-08-12 12:30:00,35.48,35.51,35.33,35.35,53360.0,28.335,28.359,28.2152,28.2312,53360.0
2020-08-12 13:00:00,35.36,35.4,35.3,35.31,60584.0,28.2392,28.2711,28.1913,28.1993,60584.0
2020-08-12 13:30:00,35.33,35.5,35.32,35.48,42817.0,28.2152,28.351,28.2072,28.335,42817.0
2020-08-12 14:00:00,35.48,35.58,35.45,35.5,42125.0,28.335,28.4149,28.3111,28.351,42125.0
2020-08-12 14:30:00,35.52,35.69,35.5,35.69,51054.0,28.367,28.5027,28.351,28.5027,51054.0
2020-08-12 15:00:00,35.68,35.72,35.61,35.64,55763.0,28.4947,28.5267,28.4388,28.4628,55763.0
2020-08-12 15:30:00,35.64,35.71,35.55,35.56,167937.0,28.4628,28.5187,28.3909,28.3989,167937.0
2020-08-13 09:30:00,35.38,35.38,34.85,35.12,47694.0,28.2552,28.2552,27.8319,28.0475,47694.0
2020-08-13 10:00:00,35.07,35.2,34.94,34.94,86201.0,28.0076,28.1114,27.9038,27.9038,86201.0
2020-08-13 10:30:00,34.93,34.97,34.64,34.81,65593.0,27.8958,27.9277,27.6642,27.7999,65593.0
2020-08-13 11:00:00,34.81,34.84,34.62,34.7,99961.0,27.7999,27.8239,27.6482,27.7121,99961.0
2020-08-13 11:30:00,34.7,34.85,34.66,34.8,26737.0,27.7121,27.8319,27.6802,27.792,26737.0
2020-08-13 12:00:00,34.8,34.86,34.65,34.65,36510.0,27.792,27.8399,27.6722,27.6722,36510.0
2020-08-13 12:30:00,34.65,34.8,34.58,34.78,14790.0,27.6722,27.792,27.6163,27.776,14790.0
2020-08-13 13:00:00,34.77,35.0,34.76,34.98,13944.0,27.768,27.9517,27.76,27.9357,13944.0
2020-08-13 13:30:00,34.98,34.98,34.86,34.86,25507.0,27.9357,27.9357,27.8399,27.8399,25507.0
2020-08-13 14:00:00,34.87,34.96,34.83,34.89,17713.0,27.8479,27.9197,27.8159,27.8638,17713.0
2020-08-13 14:30:00,34.87,34.87,34.63,34.66,17360.0,27.8479,27.8479,27.6562,27.6802,17360.0
2020-08-13 15:00:00,34.66,34.81,34.6,34.78,26611.0,27.6802,27.7999,27.6322,27.776,26611.0
2020-08-13 15:30:00,34.79,34.83,34.71,34.79,73678.0,27.784,27.8159,27.7201,27.784,73678.0
2020-08-14 09:30:00,34.52,34.6,34.18,34.51,26102.0,27.5683,27.6322,27.2968,27.5604,26102.0
2020-08-14 10:00:00,34.52,34.78,34.51,34.77,19372.0,27.5683,27.776,27.5604,27.768,19372.0
2020-08-14 10:30:00,34.81,34.86,34.66,34.72,18607.0,27.7999,27.8399,27.6802,27.7281,18607.0
2020-08-14 11:00:00,34.73,34.74,34.64,34.67,20063.0,27.7361,27.744,27.6642,27.6881,20063.0
2020-08-14 11:30:00,34.67,34.81,34.66,34.78,11296.0,27.6881,27.7999,27.6802,27.776,11296.0
2020-08-14 12:00:00,34.8,34.83,34.7,34.7,10408.0,27.792,27.8159,27.7121,27.7121,10408.0
2020-08-14 12:30:00,34.7,34.73,34.59,34.61,13710.0,27.7121,27.7361,27.6243,27.6402,13710.0
2020-08-14 13:00:00,34.61,34.71,34.61,34.7,14295.0,27.6402,27.7201,27.6402,27.7121,14295.0
2020-08-14 13:30:00,34.71,34.89,34.7,34.86,19609.0,27.7201,27.8638,27.7121,27.8399,19609.0
2020-08-14 14:00:00,34.84,34.85,34.75,34.75,8673.0,27.8239,27.8319,27.752,27.752,8673.0
2020-08-14 14:30:00,34.75,34.8,34.68,34.69,17068.0,27.752,27.792,27.6961,27.7041,17068.0
2020-08-14 15:00:00,34.7,34.71,34.56,34.6,19145.0,27.7121,27.7201,27.6003,27.6322,19145.0
2020-08-14 15:30:00,34.6,34.63,34.45,34.57,74851.0,27.6322,27.6562,27.5124,27.6083,74851.0
2020-08-17 09:30:00,34.67,34.69,34.25,34.29,31867.0,27.6881,27.7041,27.3527,27.3847,31867.0
2020-08-17 10:00:00,34.27,34.6,34.12,34.56,18495.0,27.3687,27.6322,27.2489,27.6003,18495.0
2020-08-17 10:30:00,34.61,34.94,34.61,34.78,29200.0,27.6402,27.9038,27.6402,27.776,29200.0
2020-08-17 11:00:00,34.8,34.95,34.72,34.77,22203.0,27.792,27.9118,27.7281,27.768,22203.0
2020-08-17 11:30:00,34.75,34.79,34.69,34.72,19164.0,27.752,27.784,27.7041,27.7281,19164.0
2020-08-17 12:00:00,34.72,34.8,34.69,34.71,17011.0,27.7281,27.792,27.7041,27.7201,17011.0
2020-08-17 12:30:00,34.72,34.76,34.64,34.72,16490.0,27.7281,27.76,27.6642,27.7281,16490.0
2020-08-17 13:00:00,34.71,34.72,34.63,34.66,17854.0,27.7201,27.7281,27.6562,27.6802,17854.0
2020-08-17 13:30:00,34.65,34.7,34.6,34.66,15348.0,27.6722,27.7121,27.6322,27.6802,15348.0
2020-08-17 14:00:00,34.65,34.67,34.62,34.65,16486.0,27.6722,27.6881,27.6482,27.6722,16486.0
2020-08-17 14:30:00,34.67,34.68,34.61,34.63,17098.0,27.6881,27.6961,27.6402,27.6562,17098.0
2020-08-17 15:00:00,34.63,34.68,34.6,34.66,29465.0,27.6562,27.6961,27.6322,27.6802,29465.0
2020-08-17 15:30:00,34.65,34.79,34.65,34.78,124035.0,27.6722,27.784,27.6722,27.776,124035.0
2020-08-18 09:30:00,34.6,34.76,34.37,34.64,37691.0,27.6322,27.76,27.4486,27.6642,37691.0
2020-08-18 10:00:00,34.63,34.67,34.49,34.59,39684.0,27.6562,27.6881,27.5444,27.6243,39684.0
2020-08-18 10:30:00,34.62,34.77,34.57,34.77,38899.0,27.6482,27.768,27.6083,27.768,38899.0
2020-08-18 11:00:00,34.77,34.8,34.55,34.71,37199.0,27.768,27.792,27.5923,27.7201,37199.0
2020-08-18 11:30:00,34.71,34.75,34.59,34.64,16857.0,27.7201,27.752,27.6243,27.6642,16857.0
2020-08-18 12:00:00,34.65,34.65,34.5,34.58,18393.0,27.6722,27.6722,27.5524,27.6163,18393.0
2020-08-18 12:30:00,34.59,34.73,34.57,34.58,30599.0,27.6243,27.7361,27.6083,27.6163,30599.0
2020-08-18 13:00:00,34.59,34.59,34.51,34.55,18064.0,27.6243,27.6243,27.5604,27.5923,18064.0
2020-08-18 13:30:00,34.56,34.65,34.55,34.61,15402.0,27.6003,27.6722,27.5923,27.6402,15402.0
2020-08-18 14:00:00,34.59,34.65,34.57,34.6,17616.0,27.6243,27.6722,27.6083,27.6322,17616.0
2020-08-18 14:30:00,34.6,34.71,34.58,34.71,33524.0,27.6322,27.7201,27.6163,27.7201,33524.0
2020-08-18 15:00:00,34.71,34.78,34.65,34.77,51797.0,27.7201,27.776,27.6722,27.768,51797.0
2020-08-18 15:30:00,34.77,34.78,34.5,34.62,139980.0,27.768,27.776,27.5524,27.6482,139980.0
2020-08-19 09:30:00,34.52,34.76,34.39,34.62,33774.0,27.5683,27.76,27.4645,27.6482,33774.0
2020-08-19 10:00:00,34.58,34.62,34.27,34.41,32134.0,27.6163,27.6482,27.3687,27.4805,32134.0
2020-08-19 10:30:00,34.38,34.58,34.3,34.43,21717.0,27.4565,27.6163,27.3927,27.4965,21717.0
2020-08-19 11:00:00,34.41,34.61,34.4,34.59,12930.0,27.4805,27.6402,27.4725,27.6243,12930.0
2020-08-19 11:30:00,34.56,34.66,34.53,34.57,19422.0,27.6003,27.6802,27.5763,27.6083,19422.0
2020-08-19 12:00:00,34.56,34.64,34.54,34.63,14158.0,27.6003,27.6642,27.5843,27.6562,14158.0
2020-08-19 12:30:00,34.63,34.72,34.53,34.56,13368.0,27.6562,27.7281,27.5763,27.6003,13368.0
2020-08-19 13:00:00,34.55,34.65,34.53,34.53,20191.0,27.5923,27.6722,27.5763,27.5763,20191.0
2020-08-19 13:30:00,34.53,34.66,34.51,34.66,12842.0,27.5763,27.6802,27.5604,27.6802,12842.0
2020-08-19 14:00:00,34.66,34.7,34.56,34.62,22479.0,27.6802,27.7121,27.6003,27.6482,22479.0
2020-08-19 14:30:00,34.62,34.64,34.53,34.59,20872.0,27.6482,27.6642,27.5763,27.6243,20872.0
2020-08-19 15:00:00,34.61,34.64,34.53,34.56,26822.0,27.6402,27.6642,27.5763,27.6003,26822.0
2020-08-19 15:30:00,34.55,34.59,34.38,34.43,97481.0,27.5923,27.6243,27.4565,27.4965,97481.0
2020-08-20 09:30:00,34.2,34.29,33.89,34.13,27840.0,27.3128,27.3847,27.0652,27.2569,27840.0
2020-08-20 10:00:00,34.13,34.38,34.09,34.3,9585.0,27.2569,27.4565,27.2249,27.3927,9585.0
2020-08-20 10:30:00,34.28,34.34,34.07,34.08,14665.0,27.3767,27.4246,27.209,27.217,14665.0
2020-08-20 11:00:00,34.13,34.16,34.02,34.02,12286.0,27.2569,27.2808,27.169,27.169,12286.0
2020-08-20 11:30:00,34.01,34.12,33.97,33.98,17999.0,27.1611,27.2489,27.1291,27.1371,17999.0
2020-08-20 12:00:00,33.97,34.14,33.92,34.1,41940.0,27.1291,27.2649,27.0892,27.2329,41940.0
2020-08-20 12:30:00,34.1,34.1,33.94,33.96,14941.0,27.2329,27.2329,27.1051,27.1211,14941.0
2020-08-20 13:00:00,33.94,33.95,33.86,33.87,11142.0,27.1051,27.1131,27.0413,27.0492,11142.0
2020-08-20 13:30:00,33.87,33.92,33.84,33.85,14601.0,27.0492,27.0892,27.0253,27.0333,14601.0
2020-08-20 14:00:00,33.84,33.89,33.83,33.87,13446.0,27.0253,27.0652,27.0173,27.0492,13446.0
2020-08-20 14:30:00,33.87,33.94,33.85,33.94,15742.0,27.0492,27.1051,27.0333,27.1051,15742.0
2020-08-20 15:00:00,33.93,34.04,33.86,33.88,26104.0,27.0972,27.185,27.0413,27.0572,26104.0
2020-08-20 15:30:00,33.87,33.87,33.74,33.74,133222.0,27.0492,27.0492,26.9454,26.9454,133222.0
2020-08-21 09:30:00,33.64,33.8,33.36,33.36,26658.0,26.8656,26.9933,26.6419,26.6419,26658.0
2020-08-21 10:00:00,33.42,33.46,33.17,33.25,23585.0,26.6899,26.7218,26.4902,26.5541,23585.0
2020-08-21 10:30:00,33.25,33.51,33.2,33.37,32413.0,26.5541,26.7617,26.5142,26.6499,32413.0
2020-08-21 11:00:00,33.4,33.49,33.33,33.41,15245.0,26.6739,26.7458,26.618,26.6819,15245.0
2020-08-21 11:30:00,33.43,33.52,33.41,33.48,10446.0,26.6979,26.7697,26.6819,26.7378,10446.0
2020-08-21 12:00:00,33.46,33.57,33.45,33.49,17756.0,26.7218,26.8097,26.7138,26.7458,17756.0
2020-08-21 12:30:00,33.48,33.5,33.4,33.4,11874.0,26.7378,26.7538,26.6739,26.6739,11874.0
2020-08-21 13:00:00,33.38,33.54,33.38,33.52,12943.0,26.6579,26.7857,26.6579,26.7697,12943.0
2020-08-21 13:30:00,33.52,33.66,33.52,33.66,16743.0,26.7697,26.8815,26.7697,26.8815,16743.0
2020-08-21 14:00:00,33.64,33.7,33.62,33.63,10298.0,26.8656,26.9135,26.8496,26.8576,10298.0
2020-08-21 14:30:00,33.63,33.71,33.62,33.64,17779.0,26.8576,26.9215,26.8496,26.8656,17779.0
2020-08-21 15:00:00,33.64,33.73,33.64,33.71,27458.0,26.8656,26.9374,26.8656,26.9215,27458.0
2020-08-21 15:30:00,33.72,33.72,33.57,33.66,62962.0,26.9295,26.9295,26.8097,26.8815,62962.0
2020-08-24 09:30:00,33.65,33.94,33.47,33.89,29523.0,26.8735,27.1051,26.7298,27.0652,29523.0
2020-08-24 10:00:00,33.87,34.01,33.81,33.89,11819.0,27.0492,27.1611,27.0013,27.0652,11819.0
2020-08-24 10:30:00,33.88,34.23,33.88,34.2,16558.0,27.0572,27.3367,27.0572,27.3128,16558.0
2020-08-24 11:00:00,34.21,34.22,34.09,34.2,20828.0,27.3208,27.3288,27.2249,27.3128,20828.0
2020-08-24 11:30:00,34.18,34.27,34.06,34.06,9684.0,27.2968,27.3687,27.201,27.201,9684.0
2020-08-24 12:00:00,34.05,34.19,34.04,34.17,9802.0,27.193,27.3048,27.185,27.2888,9802.0
2020-08-24 12:30:00,34.18,34.21,34.1,34.18,8160.0,27.2968,27.3208,27.2329,27.2968,8160.0
2020-08-24 13:00:00,34.19,34.19,34.09,34.18,11396.0,27.3048,27.3048,27.2249,27.2968,11396.0
2020-08-24 13:30:00,34.18,34.23,34.13,34.16,14268.0,27.2968,27.3367,27.2569,27.2808,14268.0
2020-08-24 14:00:00,34.17,34.23,34.15,34.22,14906.0,27.2888,27.3367,27.2729,27.3288,14906.0
2020-08-24 14:30:00,34.22,34.25,34.13,34.19,22685.0,27.3288,27.3527,27.2569,27.3048,22685.0
2020-08-24 15:00:00,34.18,34.23,34.1,34.15,31446.0,27.2968,27.3367,27.2329,27.2729,31446.0
2020-08-24 15:30:00,34.15,34.3,34.14,34.29,94849.0,27.2729,27.3927,27.2649,27.3847,94849.0
2020-08-25 09:30:00,34.37,34.39,33.98,34.04,43257.0,27.4486,27.4645,27.1371,27.185,43257.0
2020-08-25 10:00:00,34.03,34.06,33.83,33.97,39198.0,27.177,27.201,27.0173,27.1291,39198.0
2020-08-25 10:30:00,33.96,33.98,33.71,33.71,24284.0,27.1211,27.1371,26.9215,26.9215,24284.0
2020-08-25 11:00:00,33.71,33.85,33.65,33.8,23490.0,26.9215,27.0333,26.8735,26.9933,23490.0
2020-08-25 11:30:00,33.79,33.82,33.62,33.66,43071.0,26.9854,27.0093,26.8496,26.8815,43071.0
2020-08-25 12:00:00,33.66,33.81,33.63,33.72,29995.0,26.8815,27.0013,26.8576,26.9295,29995.0
2020-08-25 12:30:00,33.72,33.83,33.65,33.71,32572.0,26.9295,27.0173,26.8735,26.9215,32572.0
2020-08-25 13:00:00,33.7,33.73,33.64,33.65,23493.0,26.9135,26.9374,26.8656,26.8735,23493.0
2020-08-25 13:30:00,33.64,33.73,33.64,33.67,21654.0,26.8656,26.9374,26.8656,26.8895,21654.0
2020-08-25 14:00:00,33.68,33.72,33.62,33.66,27570.0,26.8975,26.9295,26.8496,26.8815,27570.0
2020-08-25 14:30:00,33.67,33.76,33.65,33.73,29782.0,26.8895,26.9614,26.8735,26.9374,29782.0
2020-08-25 15:00:00,33.73,33.79,33.65,33.79,44598.0,26.9374,26.9854,26.8735,26.9854,44598.0
2020-08-25 15:30:00,33.79,33.83,33.71,33.79,137970.0,26.9854,27.0173,26.9215,26.9854,137970.0
2020-08-26 09:30:00,33.72,33.72,33.17,33.5,50218.0,26.9295,26.9295,26.4902,26.7538,50218.0
2020-08-26 10:00:00,33.5,33.62,33.37,33.51,39295.0,26.7538,26.8496,26.6499,26.7617,39295.0
2020-08-26 10:30:00,33.47,33.59,33.32,33.33,29246.0,26.7298,26.8256,26.61,26.618,29246.0
2020-08-26 11:00:00,33.34,33.44,33.25,33.36,28394.0,26.626,26.7058,26.5541,26.6419,28394.0
2020-08-26 11:30:00,33.34,33.48,33.25,33.44,27456.0,26.626,26.7378,26.5541,26.7058,27456.0
2020-08-26 12:00:00,33.44,33.53,33.36,33.49,30570.0,26.7058,26.7777,26.6419,26.7458,30570.0
2020-08-26 12:30:00,33.5,33.61,33.44,33.58,33655.0,26.7538,26.8416,26.7058,26.8176,33655.0
2020-08-26 13:00:00,33.58,33.59,33.35,33.38,22576.0,26.8176,26.8256,26.634,26.6579,22576.0
2020-08-26 13:30:00,33.36,33.4,33.3,33.31,18071.0,26.6419,26.6739,26.594,26.602,18071.0
2020-08-26 14:00:00,33.32,33.42,33.3,33.38,16490.0,26.61,26.6899,26.594,26.6579,16490.0
2020-08-26 14:30:00,33.39,33.47,33.34,33.42,23897.0,26.6659,26.7298,26.626,26.6899,23897.0
2020-08-26 15:00:00,33.4,33.51,33.39,33.47,35243.0,26.6739,26.7617,26.6659,26.7298,35243.0
2020-08-26 15:30:00,33.47,33.47,33.29,33.33,125185.0,26.7298,26.7298,26.586,26.618,125185.0
2020-08-27 09:30:00,33.36,33.95,33.36,33.93,61812.0,26.6419,27.1131,26.6419,27.0972,61812.0
2020-08-27 10:00:00,33.91,34.03,33.7,33.91,111136.0,27.0812,27.177,26.9135,27.0812,111136.0
2020-08-27 10:30:00,33.91,34.03,33.73,33.75,77879.0,27.0812,27.177,26.9374,26.9534,77879.0
2020-08-27 11:00:00,33.75,33.85,33.71,33.82,40434.0,26.9534,27.0333,26.9215,27.0093,40434.0
2020-08-27 11:30:00,33.81,33.86,33.73,33.78,25604.0,27.0013,27.0413,26.9374,26.9774,25604.0
2020-08-27 12:00:00,33.79,33.8,33.64,33.64,19629.0,26.9854,26.9933,26.8656,26.8656,19629.0
2020-08-27 12:30:00,33.66,33.68,33.51,33.55,29288.0,26.8815,26.8975,26.7617,26.7937,29288.0
2020-08-27 13:00:00,33.56,33.66,33.54,33.6,28608.0,26.8017,26.8815,26.7857,26.8336,28608.0
2020-08-27 13:30:00,33.59,33.65,33.54,33.56,38645.0,26.8256,26.8735,26.7857,26.8017,38645.0
2020-08-27 14:00:00,33.58,33.73,33.57,33.65,32574.0,26.8176,26.9374,26.8097,26.8735,32574.0
2020-08-27 14:30:00,33.66,33.72,33.65,33.68,21064.0,26.8815,26.9295,26.8735,26.8975,21064.0
2020-08-27 15:00:00,33.69,33.81,33.63,33.8,48499.0,26.9055,27.0013,26.8576,26.9933,48499.0
2020-08-27 15:30:00,33.8,33.88,33.74,33.8,179572.0,26.9933,27.0572,26.9454,26.9933,179572.0
2020-08-28 09:30:00,33.8,33.91,33.51,33.51,15818.0,26.9933,27.0812,26.7617,26.7617,15818.0
2020-08-28 10:00:00,33.55,33.58,33.37,33.44,19520.0,26.7937,26.8176,26.6499,26.7058,19520.0
2020-08-28 10:30:00,33.43,33.7,33.43,33.6,24339.0,26.6979,26.9135,26.6979,26.8336,24339.0
2020-08-28 11:00:00,33.58,33.7,33.55,33.57,24448.0,26.8176,26.9135,26.7937,26.8097,24448.0
2020-08-28 11:30:00,33.57,33.63,33.55,33.59,14526.0,26.8097,26.8576,26.7937,26.8256,14526.0
2020-08-28 12:00:00,33.59,33.72,33.58,33.7,23059.0,26.8256,26.9295,26.8176,26.9135,23059.0
2020-08-28 12:30:00,33.69,33.8,33.69,33.76,28878.0,26.9055,26.9933,26.9055,26.9614,28878.0
2020-08-28 13:00:00,33.76,33.92,33.75,33.82,20460.0,26.9614,27.0892,26.9534,27.0093,20460.0
2020-08-28 13:30:00,33.82,33.9,33.81,33.88,24034.0,27.0093,27.0732,27.0013,27.0572,24034.0
2020-08-28 14:00:00,33.87,34.03,33.86,34.03,39792.0,27.0492,27.177,27.0413,27.177,39792.0
2020-08-28 14:30:00,34.03,34.23,34.02,34.23,39705.0,27.177,27.3367,27.169,27.3367,39705.0
2020-08-28 15:00:00,34.24,34.31,34.19,34.26,51656.0,27.3447,27.4006,27.3048,27.3607,51656.0
2020-08-28 15:30:00,34.26,34.43,34.23,34.41,218335.0,27.3607,27.4965,27.3367,27.4805,218335.0
2020-08-31 09:30:00,34.55,34.55,34.01,34.01,128596.0,27.5923,27.5923,27.1611,27.1611,128596.0
2020-08-31 10:00:00,33.99,34.45,33.97,34.45,44974.0,27.1451,27.5124,27.1291,27.5124,44974.0
2020-08-31 10:30:00,34.45,34.52,34.31,34.36,36439.0,27.5124,27.5683,27.4006,27.4406,36439.0
2020-08-31 11:00:00,34.32,34.51,34.3,34.43,44521.0,27.4086,27.5604,27.3927,27.4965,44521.0
2020-08-31 11:30:00,34.43,34.6,34.43,34.48,29598.0,27.4965,27.6322,27.4965,27.5364,29598.0
2020-08-31 12:00:00,34.48,34.53,34.33,34.33,22811.0,27.5364,27.5763,27.4166,27.4166,22811.0
2020-08-31 12:30:00,34.34,34.45,34.29,34.36,33453.0,27.4246,27.5124,27.3847,27.4406,33453.0
2020-08-31 13:00:00,34.42,34.5,34.42,34.49,19301.0,27.4885,27.5524,27.4885,27.5444,19301.0
2020-08-31 13:30:00,34.49,34.49,34.38,34.41,33146.0,27.5444,27.5444,27.4565,27.4805,33146.0
2020-08-31 14:00:00,34.41,34.46,34.38,34.41,37097.0,27.4805,27.5204,27.4565,27.4805,37097.0
2020-08-31 14:30:00,34.41,34.5,34.34,34.37,29002.0,27.4805,27.5524,27.4246,27.4486,29002.0
2020-08-31 15:00:00,34.36,34.49,34.34,34.49,33413.0,27.4406,27.5444,27.4246,27.5444,33413.0
2020-08-31 15:30:00,34.48,34.64,34.37,34.53,260759.0,27.5364,27.6642,27.4486,27.5763,260759.0
2020-09-01 09:30:00,34.34,34.34,33.73,33.81,38622.0,27.4246,27.4246,26.9374,27.0013,38622.0
2020-09-01 10:00:00,33.91,34.12,33.86,34.11,32662.0,27.0812,27.2489,27.0413,27.2409,32662.0
2020-09-01 10:30:00,34.12,34.36,34.05,34.08,24518.0,27.2489,27.4406,27.193,27.217,24518.0
2020-09-01 11:00:00,34.05,34.12,34.01,34.05,18489.0,27.193,27.2489,27.1611,27.193,18489.0
2020-09-01 11:30:00,34.04,34.09,34.0,34.03,14065.0,27.185,27.2249,27.1531,27.177,14065.0
2020-09-01 12:00:00,34.04,34.12,34.02,34.04,12531.0,27.185,27.2489,27.169,27.185,12531.0
2020-09-01 12:30:00,34.02,34.03,33.93,34.01,15285.0,27.169,27.177,27.0972,27.1611,15285.0
2020-09-01 13:00:00,34.01,34.05,33.95,34.02,18719.0,27.1611,27.193,27.1131,27.169,18719.0
2020-09-01 13:30:00,34.02,34.16,33.98,34.11,21809.0,27.169,27.2808,27.1371,27.2409,21809.0
2020-09-01 14:00:00,34.1,34.24,34.09,34.21,25877.0,27.2329,27.3447,27.2249,27.3208,25877.0
2020-09-01 14:30:00,34.19,34.34,34.19,34.21,24342.0,27.3048,27.4246,27.3048,27.3208,24342.0
2020-09-01 15:00:00,34.2,34.22,34.14,34.17,21096.0,27.3128,27.3288,27.2649,27.2888,21096.0
2020-09-01 15:30:00,34.18,34.28,34.15,34.24,97329.0,27.2968,27.3767,27.2729,27.3447,97329.0
2020-09-02 09:30:00,34.42,34.93,34.25,34.91,56451.0,27.4885,27.8958,27.3527,27.8798,56451.0
2020-09-02 10:00:00,34.89,35.03,34.73,34.75,55162.0,27.8638,27.9756,27.7361,27.752,55162.0
2020-09-02 10:30:00,34.77,34.89,34.72,34.8,21053.0,27.768,27.8638,27.7281,27.792,21053.0
2020-09-02 11:00:00,34.79,35.03,34.77,34.94,33540.0,27.784,27.9756,27.768,27.9038,33540.0
2020-09-02 11:30:00,34.96,35.16,34.95,35.08,28473.0,27.9197,28.0795,27.9118,28.0156,28473.0
2020-09-02 12:00:00,35.09,35.12,34.93,34.96,33825.0,28.0236,28.0475,27.8958,27.9197,33825.0
2020-09-02 12:30:00,34.96,35.05,34.94,34.99,20628.0,27.9197,27.9916,27.9038,27.9437,20628.0
2020-09-02 13:00:00,35.0,35.0,34.86,34.89,17024.0,27.9517,27.9517,27.8399,27.8638,17024.0
2020-09-02 13:30:00,34.89,34.95,34.86,34.86,18986.0,27.8638,27.9118,27.8399,27.8399,18986.0
2020-09-02 14:00:00,34.86,34.93,34.8,34.91,22776.0,27.8399,27.8958,27.792,27.8798,22776.0
2020-09-02 14:30:00,34.91,34.91,34.8,34.9,23234.0,27.8798,27.8798,27.792,27.8718,23234.0
2020-09-02 15:00:00,34.89,35.02,34.86,34.99,40151.0,27.8638,27.9677,27.8399,27.9437,40151.0
2020-09-02 15:30:00,35.0,35.14,35.0,35.06,161675.0,27.9517,28.0635,27.9517,27.9996,161675.0
2020-09-03 09:30:00,34.97,35.54,34.97,35.29,44005.0,27.9277,28.3829,27.9277,28.1833,44005.0
2020-09-03 10:00:00,35.27,35.27,35.03,35.12,41853.0,28.1673,28.1673,27.9756,28.0475,41853.0
2020-09-03 10:30:00,35.1,35.21,34.94,35.01,55366.0,28.0315,28.1194,27.9038,27.9597,55366.0
2020-09-03 11:00:00,34.98,35.01,34.56,34.65,48853.0,27.9357,27.9597,27.6003,27.6722,48853.0
2020-09-03 11:30:00,34.62,34.79,34.56,34.65,37272.0,27.6482,27.784,27.6003,27.6722,37272.0
2020-09-03 12:00:00,34.66,34.79,34.61,34.65,26476.0,27.6802,27.784,27.6402,27.6722,26476.0
2020-09-03 12:30:00,34.65,34.9,34.51,34.63,77806.0,27.6722,27.8718,27.5604,27.6562,77806.0
2020-09-03 13:00:00,34.63,34.66,34.47,34.56,62648.0,27.6562,27.6802,27.5284,27.6003,62648.0
2020-09-03 13:30:00,34.53,34.53,34.34,34.4,28369.0,27.5763,27.5763,27.4246,27.4725,28369.0
2020-09-03 14:00:00,34.39,34.46,34.3,34.42,24438.0,27.4645,27.5204,27.3927,27.4885,24438.0
2020-09-03 14:30:00,34.4,34.53,34.34,34.38,28524.0,27.4725,27.5763,27.4246,27.4565,28524.0
2020-09-03 15:00:00,34.38,34.42,34.23,34.25,49853.0,27.4565,27.4885,27.3367,27.3527,49853.0
2020-09-03 15:30:00,34.25,34.41,34.1,34.4,205462.0,27.3527,27.4805,27.2329,27.4725,205462.0
2020-09-04 09:30:00,34.71,34.71,34.09,34.26,31145.0,27.7201,27.7201,27.2249,27.3607,31145.0
2020-09-04 10:00:00,34.28,34.41,34.12,34.26,35650.0,27.3767,27.4805,27.2489,27.3607,35650.0
2020-09-04 10:30:00,34.16,34.28,33.97,34.24,76367.0,27.2808,27.3767,27.1291,27.3447,76367.0
2020-09-04 11:00:00,34.24,34.31,33.97,34.02,32891.0,27.3447,27.4006,27.1291,27.169,32891.0
2020-09-04 11:30:00,34.02,34.07,33.83,33.91,31899.0,27.169,27.209,27.0173,27.0812,31899.0
2020-09-04 12:00:00,33.89,34.04,33.79,34.04,17669.0,27.0652,27.185,26.9854,27.185,17669.0
2020-09-04 12:30:00,34.03,34.17,33.97,34.17,22415.0,27.177,27.2888,27.1291,27.2888,22415.0
2020-09-04 13:00:00,34.16,34.16,34.05,34.05,18060.0,27.2808,27.2808,27.193,27.193,18060.0
2020-09-04 13:30:00,34.04,34.09,33.96,34.04,22197.0,27.185,27.2249,27.1211,27.185,22197.0
2020-09-04 14:00:00,34.03,34.05,33.94,34.01,17408.0,27.177,27.193,27.1051,27.1611,17408.0
2020-09-04 14:30:00,33.99,34.23,33.94,34.2,23795.0,27.1451,27.3367,27.1051,27.3128,23795.0
2020-09-04 15:00:00,34.19,34.21,34.06,34.17,23050.0,27.3048,27.3208,27.201,27.2888,23050.0
2020-09-04 15:30:00,34.13,34.18,33.94,34.16,136781.0,27.2569,27.2968,27.1051,27.2808,136781.0
2020-09-08 09:30:00,34.08,34.1,33.4,33.6,56278.0,27.217,27.2329,26.6739,26.8336,56278.0
2020-09-08 10:00:00,33.6,33.61,33.18,33.37,51079.0,26.8336,26.8416,26.4982,26.6499,51079.0
2020-09-08 10:30:00,33.34,33.48,33.16,33.24,41483.0,26.626,26.7378,26.4822,26.5461,41483.0
2020-09-08 11:00:00,33.2,33.46,33.18,33.33,30533.0,26.5142,26.7218,26.4982,26.618,30533.0
2020-09-08 11:30:00,33.32,33.37,33.11,33.15,35769.0,26.61,26.6499,26.4423,26.4742,35769.0
2020-09-08 12:00:00,33.14,33.51,33.12,33.46,19915.0,26.4663,26.7617,26.4503,26.7218,19915.0
2020-09-08 12:30:00,33.44,33.58,33.4,33.57,35578.0,26.7058,26.8176,26.6739,26.8097,35578.0
2020-09-08 13:00:00,33.57,33.71,33.55,33.68,44286.0,26.8097,26.9215,26.7937,26.8975,44286.0
2020-09-08 13:30:00,33.66,33.71,33.6,33.64,33919.0,26.8815,26.9215,26.8336,26.8656,33919.0
2020-09-08 14:00:00,33.65,33.72,33.48,33.49,27830.0,26.8735,26.9295,26.7378,26.7458,27830.0
2020-09-08 14:30:00,33.48,33.5,33.26,33.39,34531.0,26.7378,26.7538,26.5621,26.6659,34531.0
2020-09-08 15:00:00,33.39,33.39,33.18,33.37,48210.0,26.6659,26.6659,26.4982,26.6499,48210.0
2020-09-08 15:30:00,33.36,33.46,33.27,33.35,145293.0,26.6419,26.7218,26.5701,26.634,145293.0
2020-09-09 09:30:00,33.47,33.71,33.25,33.7,59960.0,26.7298,26.9215,26.5541,26.9135,59960.0
2020-09-09 10:00:00,33.74,33.77,33.33,33.36,36273.0,26.9454,26.9694,26.618,26.6419,36273.0
2020-09-09 10:30:00,33.33,33.35,32.86,32.92,69531.0,26.618,26.634,26.2426,26.2906,69531.0
2020-09-09 11:00:00,32.94,33.15,32.91,33.14,26951.0,26.3065,26.4742,26.2826,26.4663,26951.0
2020-09-09 11:30:00,33.14,33.19,33.05,33.15,29687.0,26.4663,26.5062,26.3944,26.4742,29687.0
2020-09-09 12:00:00,33.15,33.27,33.14,33.23,17648.0,26.4742,26.5701,26.4663,26.5381,17648.0
2020-09-09 12:30:00,33.23,33.28,33.15,33.2,21971.0,26.5381,26.5781,26.4742,26.5142,21971.0
2020-09-09 13:00:00,33.21,33.56,33.21,33.53,32140.0,26.5222,26.8017,26.5222,26.7777,32140.0
2020-09-09 13:30:00,33.53,33.73,33.53,33.68,36325.0,26.7777,26.9374,26.7777,26.8975,36325.0
2020-09-09 14:00:00,33.66,33.75,33.52,33.52,22064.0,26.8815,26.9534,26.7697,26.7697,22064.0
2020-09-09 14:30:00,33.53,33.61,33.51,33.57,29673.0,26.7777,26.8416,26.7617,26.8097,29673.0
2020-09-09 15:00:00,33.57,33.76,33.57,33.69,29849.0,26.8097,26.9614,26.8097,26.9055,29849.0
2020-09-09 15:30:00,33.68,33.7,33.45,33.54,117384.0,26.8975,26.9135,26.7138,26.7857,117384.0
2020-09-10 09:30:00,33.62,33.62,33.15,33.26,36044.0,26.8496,26.8496,26.4742,26.5621,36044.0
2020-09-10 10:00:00,33.22,33.27,33.04,33.1,27073.0,26.5301,26.5701,26.3864,26.4343,27073.0
2020-09-10 10:30:00,33.09,33.21,32.99,33.01,34416.0,26.4263,26.5222,26.3465,26.3624,34416.0
2020-09-10 11:00:00,33.01,33.28,32.99,33.24,18236.0,26.3624,26.5781,26.3465,26.5461,18236.0
2020-09-10 11:30:00,33.23,33.28,33.12,33.19,14387.0,26.5381,26.5781,26.4503,26.5062,14387.0
2020-09-10 12:00:00,33.17,33.25,33.15,33.19,19519.0,26.4902,26.5541,26.4742,26.5062,19519.0
2020-09-10 12:30:00,33.2,33.2,33.07,33.17,14690.0,26.5142,26.5142,26.4103,26.4902,14690.0
2020-09-10 13:00:00,33.17,33.3,33.17,33.24,21987.0,26.4902,26.594,26.4902,26.5461,21987.0
2020-09-10 13:30:00,33.27,33.35,33.26,33.3,17009.0,26.5701,26.634,26.5621,26.594,17009.0
2020-09-10 14:00:00,33.29,33.42,33.13,33.14,31128.0,26.586,26.6899,26.4583,26.4663,31128.0
2020-09-10 14:30:00,33.11,33.25,33.08,33.21,28717.0,26.4423,26.5541,26.4183,26.5222,28717.0
2020-09-10 15:00:00,33.2,33.23,32.99,33.05,38184.0,26.5142,26.5381,26.3465,26.3944,38184.0
2020-09-10 15:30:00,33.04,33.07,32.87,32.88,117201.0,26.3864,26.4103,26.2506,26.2586,117201.0
2020-09-11 09:30:00,32.8,32.9,32.48,32.51,57872.0,26.1947,26.2746,25.9392,25.9631,57872.0
2020-09-11 10:00:00,32.51,32.7,32.49,32.56,35516.0,25.9631,26.1149,25.9471,26.0031,35516.0
2020-09-11 10:30:00,32.57,32.65,32.54,32.59,47919.0,26.011,26.0749,25.9871,26.027,47919.0
2020-09-11 11:00:00,32.59,32.71,32.58,32.69,42109.0,26.027,26.1228,26.019,26.1069,42109.0
2020-09-11 11:30:00,32.68,32.73,32.6,32.7,28401.0,26.0989,26.1388,26.035,26.1149,28401.0
2020-09-11 12:00:00,32.68,32.86,32.66,32.83,34090.0,26.0989,26.2426,26.0829,26.2187,34090.0
2020-09-11 12:30:00,32.82,32.88,32.76,32.78,25088.0,26.2107,26.2586,26.1628,26.1787,25088.0
2020-09-11 13:00:00,32.75,32.78,32.63,32.65,21350.0,26.1548,26.1787,26.059,26.0749,21350.0
2020-09-11 13:30:00,32.65,32.7,32.55,32.56,38008.0,26.0749,26.1149,25.9951,26.0031,38008.0
2020-09-11 14:00:00,32.56,32.69,32.52,32.63,16096.0,26.0031,26.1069,25.9711,26.059,16096.0
2020-09-11 14:30:00,32.63,32.76,32.62,32.71,30191.0,26.059,26.1628,26.051,26.1228,30191.0
2020-09-11 15:00:00,32.71,32.84,32.65,32.83,149939.0,26.1228,26.2267,26.0749,26.2187,149939.0
2020-09-11 15:30:00,32.84,32.89,32.79,32.89,115612.0,26.2267,26.2666,26.1867,26.2666,115612.0
2020-09-14 09:30:00,32.62,32.86,32.49,32.6,71447.0,26.3144,26.508,26.2096,26.2983,71447.0
2020-09-14 10:00:00,32.62,32.69,32.29,32.32,54658.0,26.3144,26.3709,26.0482,26.0724,54658.0
2020-09-14 10:30:00,32.33,32.43,32.27,32.28,35305.0,26.0805,26.1612,26.0321,26.0402,35305.0
2020-09-14 11:00:00,32.27,32.45,32.26,32.41,27783.0,26.0321,26.1773,26.024,26.145,27783.0
2020-09-14 11:30:00,32.42,32.59,32.42,32.52,33533.0,26.1531,26.2902,26.1531,26.2338,33533.0
2020-09-14 12:00:00,32.51,32.72,32.51,32.71,25407.0,26.2257,26.3951,26.2257,26.387,25407.0
2020-09-14 12:30:00,32.71,32.81,32.71,32.72,27832.0,26.387,26.4677,26.387,26.3951,27832.0
2020-09-14 13:00:00,32.73,32.92,32.71,32.84,47924.0,26.4032,26.5564,26.387,26.4919,47924.0
2020-09-14 13:30:00,32.84,32.86,32.73,32.79,23635.0,26.4919,26.508,26.4032,26.4516,23635.0
2020-09-14 14:00:00,32.79,32.86,32.71,32.76,45996.0,26.4516,26.508,26.387,26.4274,45996.0
2020-09-14 14:30:00,32.76,32.83,32.67,32.72,27066.0,26.4274,26.4838,26.3548,26.3951,27066.0
2020-09-14 15:00:00,32.72,32.72,32.55,32.62,40695.0,26.3951,26.3951,26.258,26.3144,40695.0
2020-09-14 15:30:00,32.62,32.71,32.58,32.63,136825.0,26.3144,26.387,26.2822,26.3225,136825.0
2020-09-15 09:30:00,32.66,32.98,32.61,32.66,55338.0,26.3467,26.6048,26.3064,26.3467,55338.0
2020-09-15 10:00:00,32.66,32.96,32.63,32.88,26884.0,26.3467,26.5887,26.3225,26.5242,26884.0
2020-09-15 10:30:00,32.9,33.27,32.9,33.25,30505.0,26.5403,26.8388,26.5403,26.8227,30505.0
2020-09-15 11:00:00,33.24,33.28,33.07,33.11,33170.0,26.8146,26.8469,26.6774,26.7097,33170.0
2020-09-15 11:30:00,33.09,33.2,33.06,33.11,45105.0,26.6936,26.7823,26.6694,26.7097,45105.0
2020-09-15 12:00:00,33.1,33.18,33.08,33.13,30402.0,26.7016,26.7662,26.6855,26.7258,30402.0
2020-09-15 12:30:00,33.13,33.13,33.0,33.04,32879.0,26.7258,26.7258,26.621,26.6532,32879.0
2020-09-15 13:00:00,33.04,33.1,32.99,33.02,39586.0,26.6532,26.7016,26.6129,26.6371,39586.0
2020-09-15 13:30:00,33.02,33.03,32.93,32.98,43643.0,26.6371,26.6452,26.5645,26.6048,43643.0
2020-09-15 14:00:00,32.98,32.99,32.89,32.91,39096.0,26.6048,26.6129,26.5322,26.5484,39096.0
2020-09-15 14:30:00,32.91,32.91,32.74,32.76,42218.0,26.5484,26.5484,26.4112,26.4274,42218.0
2020-09-15 15:00:00,32.76,32.76,32.61,32.66,39890.0,26.4274,26.4274,26.3064,26.3467,39890.0
2020-09-15 15:30:00,32.66,32.84,32.6,32.84,184356.0,26.3467,26.4919,26.2983,26.4919,184356.0
2020-09-16 09:30:00,32.86,32.99,32.62,32.64,70976.0,26.508,26.6129,26.3144,26.3306,70976.0
2020-09-16 10:00:00,32.62,32.82,32.53,32.77,138937.0,26.3144,26.4758,26.2418,26.4354,138937.0
2020-09-16 10:30:00,32.77,32.82,32.64,32.65,49292.0,26.4354,26.4758,26.3306,26.3386,49292.0
2020-09-16 11:00:00,32.65,33.14,32.59,33.14,67932.0,26.3386,26.7339,26.2902,26.7339,67932.0
2020-09-16 11:30:00,33.13,33.13,32.98,33.11,26789.0,26.7258,26.7258,26.6048,26.7097,26789.0
2020-09-16 12:00:00,33.11,33.25,33.1,33.23,19234.0,26.7097,26.8227,26.7016,26.8065,19234.0
2020-09-16 12:30:00,33.23,33.32,33.2,33.2,15703.0,26.8065,26.8791,26.7823,26.7823,15703.0
2020-09-16 13:00:00,33.2,33.27,33.17,33.18,20670.0,26.7823,26.8388,26.7581,26.7662,20670.0
2020-09-16 13:30:00,33.18,33.25,33.15,33.21,17127.0,26.7662,26.8227,26.742,26.7904,17127.0
2020-09-16 14:00:00,33.21,33.39,33.19,33.36,22340.0,26.7904,26.9356,26.7743,26.9114,22340.0
2020-09-16 14:30:00,33.36,33.41,33.27,33.31,27468.0,26.9114,26.9517,26.8388,26.8711,27468.0
2020-09-16 15:00:00,33.3,33.35,33.04,33.11,41846.0,26.863,26.9033,26.6532,26.7097,41846.0
2020-09-16 15:30:00,33.11,33.33,33.05,33.17,136934.0,26.7097,26.8872,26.6613,26.7581,136934.0
2020-09-17 09:30:00,32.94,33.12,32.43,32.43,48743.0,26.5726,26.7178,26.1612,26.1612,48743.0
2020-09-17 10:00:00,32.45,32.76,32.41,32.73,76904.0,26.1773,26.4274,26.145,26.4032,76904.0
2020-09-17 10:30:00,32.71,32.92,32.7,32.8,28090.0,26.387,26.5564,26.379,26.4596,28090.0
2020-09-17 11:00:00,32.82,33.03,32.82,32.94,27384.0,26.4758,26.6452,26.4758,26.5726,27384.0
2020-09-17 11:30:00,32.96,32.96,32.85,32.94,31774.0,26.5887,26.5887,26.5,26.5726,31774.0
2020-09-17 12:00:00,32.93,32.98,32.84,32.9,22256.0,26.5645,26.6048,26.4919,26.5403,22256.0
2020-09-17 12:30:00,32.92,33.06,32.92,33.04,17517.0,26.5564,26.6694,26.5564,26.6532,17517.0
2020-09-17 13:00:00,33.04,33.06,32.95,32.98,24305.0,26.6532,26.6694,26.5806,26.6048,24305.0
2020-09-17 13:30:00,32.98,33.06,32.96,33.0,20577.0,26.6048,26.6694,26.5887,26.621,20577.0
2020-09-17 14:00:00,33.0,33.12,33.0,33.04,25052.0,26.621,26.7178,26.621,26.6532,25052.0
2020-09-17 14:30:00,33.03,33.15,32.99,33.08,24949.0,26.6452,26.742,26.6129,26.6855,24949.0
2020-09-17 15:00:00,33.09,33.13,32.99,33.06,29537.0,26.6936,26.7258,26.6129,26.6694,29537.0
2020-09-17 15:30:00,33.05,33.22,33.03,33.14,110057.0,26.6613,26.7985,26.6452,26.7339,110057.0
2020-09-18 09:30:00,33.03,33.18,32.57,32.64,173850.0,26.6452,26.7662,26.2741,26.3306,173850.0
2020-09-18 10:00:00,32.66,32.86,32.5,32.86,29467.0,26.3467,26.508,26.2176,26.508,29467.0
2020-09-18 10:30:00,32.83,33.07,32.83,33.05,54657.0,26.4838,26.6774,26.4838,26.6613,54657.0
2020-09-18 11:00:00,33.05,33.16,32.93,33.03,38524.0,26.6613,26.75,26.5645,26.6452,38524.0
2020-09-18 11:30:00,33.04,33.14,32.95,32.98,22576.0,26.6532,26.7339,26.5806,26.6048,22576.0
2020-09-18 12:00:00,32.98,33.02,32.83,32.86,24774.0,26.6048,26.6371,26.4838,26.508,24774.0
2020-09-18 12:30:00,32.85,32.85,32.6,32.62,26805.0,26.5,26.5,26.2983,26.3144,26805.0
2020-09-18 13:00:00,32.62,32.66,32.48,32.48,21596.0,26.3144,26.3467,26.2015,26.2015,21596.0
2020-09-18 13:30:00,32.47,32.59,32.39,32.55,31774.0,26.1934,26.2902,26.1289,26.258,31774.0
2020-09-18 14:00:00,32.54,32.54,32.31,32.38,35349.0,26.2499,26.2499,26.0644,26.1208,35349.0
2020-09-18 14:30:00,32.37,32.38,32.26,32.32,43348.0,26.1128,26.1208,26.024,26.0724,43348.0
2020-09-18 15:00:00,32.35,32.42,32.3,32.41,59714.0,26.0966,26.1531,26.0563,26.145,59714.0
2020-09-18 15:30:00,32.41,32.68,32.35,32.47,359472.0,26.145,26.3628,26.0966,26.1934,359472.0
2020-09-21 09:30:00,31.87,31.97,31.17,31.38,68866.0,25.7094,25.7901,25.1447,25.3141,68866.0
2020-09-21 10:00:00,31.39,31.67,31.25,31.67,40596.0,25.3222,25.5481,25.2093,25.5481,40596.0
2020-09-21 10:30:00,31.68,31.73,31.53,31.66,22153.0,25.5561,25.5965,25.4351,25.54,22153.0
2020-09-21 11:00:00,31.66,31.72,31.51,31.59,29948.0,25.54,25.5884,25.419,25.4835,29948.0
2020-09-21 11:30:00,31.58,31.7,31.52,31.6,22165.0,25.4755,25.5723,25.4271,25.4916,22165.0
2020-09-21 12:00:00,31.61,31.72,31.58,31.67,21376.0,25.4997,25.5884,25.4755,25.5481,21376.0
2020-09-21 12:30:00,31.67,31.68,31.53,31.57,19699.0,25.5481,25.5561,25.4351,25.4674,19699.0
2020-09-21 13:00:00,31.58,31.65,31.44,31.64,49117.0,25.4755,25.5319,25.3625,25.5239,49117.0
2020-09-21 13:30:00,31.64,31.72,31.6,31.6,26073.0,25.5239,25.5884,25.4916,25.4916,26073.0
2020-09-21 14:00:00,31.61,31.64,31.53,31.6,29927.0,25.4997,25.5239,25.4351,25.4916,29927.0
2020-09-21 14:30:00,31.59,31.6,31.48,31.59,34114.0,25.4835,25.4916,25.3948,25.4835,34114.0
2020-09-21 15:00:00,31.58,31.85,31.57,31.81,44287.0,25.4755,25.6933,25.4674,25.661,44287.0
2020-09-21 15:30:00,31.83,31.93,31.77,31.84,117593.0,25.6771,25.7578,25.6287,25.6852,117593.0
2020-09-22 09:30:00,31.99,32.75,31.89,32.53,53959.0,25.8062,26.4193,25.7255,26.2418,53959.0
2020-09-22 10:00:00,32.52,32.72,32.5,32.61,32950.0,26.2338,26.3951,26.2176,26.3064,32950.0
2020-09-22 10:30:00,32.62,32.62,32.1,32.1,31181.0,26.3144,26.3144,25.895,25.895,31181.0
2020-09-22 11:00:00,32.12,32.13,31.99,32.12,30758.0,25.9111,25.9192,25.8062,25.9111,30758.0
2020-09-22 11:30:00,32.12,32.24,32.0,32.18,37527.0,25.9111,26.0079,25.8143,25.9595,37527.0
2020-09-22 12:00:00,32.18,32.22,32.12,32.19,15352.0,25.9595,25.9918,25.9111,25.9676,15352.0
2020-09-22 12:30:00,32.18,32.18,32.04,32.08,14993.0,25.9595,25.9595,25.8465,25.8788,14993.0
2020-09-22 13:00:00,32.08,32.2,32.04,32.2,18044.0,25.8788,25.9756,25.8465,25.9756,18044.0
2020-09-22 13:30:00,32.19,32.36,32.19,32.34,17097.0,25.9676,26.1047,25.9676,26.0886,17097.0
2020-09-22 14:00:00,32.36,32.46,32.35,32.37,16583.0,26.1047,26.1854,26.0966,26.1128,16583.0
2020-09-22 14:30:00,32.37,32.64,32.36,32.52,76343.0,26.1128,26.3306,26.1047,26.2338,76343.0
2020-09-22 15:00:00,32.52,32.53,32.32,32.35,46799.0,26.2338,26.2418,26.0724,26.0966,46799.0
2020-09-22 15:30:00,32.36,32.48,32.29,32.46,106738.0,26.1047,26.2015,26.0482,26.1854,106738.0
2020-09-23 09:30:00,32.48,32.92,32.48,32.72,34007.0,26.2015,26.5564,26.2015,26.3951,34007.0
2020-09-23 10:00:00,32.7,32.7,32.38,32.38,23327.0,26.379,26.379,26.1208,26.1208,23327.0
2020-09-23 10:30:00,32.37,32.4,32.13,32.34,35928.0,26.1128,26.137,25.9192,26.0886,35928.0
2020-09-23 11:00:00,32.35,32.41,32.26,32.27,14809.0,26.0966,26.145,26.024,26.0321,14809.0
2020-09-23 11:30:00,32.27,32.42,32.27,32.29,18152.0,26.0321,26.1531,26.0321,26.0482,18152.0
2020-09-23 12:00:00,32.28,32.38,32.25,32.38,18704.0,26.0402,26.1208,26.016,26.1208,18704.0
2020-09-23 12:30:00,32.37,32.49,32.35,32.39,20251.0,26.1128,26.2096,26.0966,26.1289,20251.0
2020-09-23 13:00:00,32.37,32.41,32.32,32.35,21747.0,26.1128,26.145,26.0724,26.0966,21747.0
2020-09-23 13:30:00,32.35,32.35,32.22,32.3,34672.0,26.0966,26.0966,25.9918,26.0563,34672.0
2020-09-23 14:00:00,32.3,32.33,32.05,32.09,47401.0,26.0563,26.0805,25.8546,25.8869,47401.0
2020-09-23 14:30:00,32.1,32.12,31.98,32.01,38526.0,25.895,25.9111,25.7981,25.8223,38526.0
2020-09-23 15:00:00,32.0,32.18,31.99,32.13,71420.0,25.8143,25.9595,25.8062,25.9192,71420.0
2020-09-23 15:30:00,32.1,32.12,31.81,31.82,186685.0,25.895,25.9111,25.661,25.6691,186685.0
2020-09-24 09:30:00,31.68,31.73,31.32,31.49,36782.0,25.5561,25.5965,25.2657,25.4029,36782.0
2020-09-24 10:00:00,31.51,31.71,31.42,31.43,35602.0,25.419,25.5803,25.3464,25.3545,35602.0
2020-09-24 10:30:00,31.4,31.42,31.16,31.24,33239.0,25.3303,25.3464,25.1367,25.2012,33239.0
2020-09-24 11:00:00,31.23,31.27,31.09,31.13,23658.0,25.1931,25.2254,25.0802,25.1125,23658.0
2020-09-24 11:30:00,31.12,31.42,31.1,31.42,49680.0,25.1044,25.3464,25.0883,25.3464,49680.0
2020-09-24 12:00:00,31.43,31.67,31.43,31.67,19985.0,25.3545,25.5481,25.3545,25.5481,19985.0
2020-09-24 12:30:00,31.63,31.79,31.6,31.78,27680.0,25.5158,25.6449,25.4916,25.6368,27680.0
2020-09-24 13:00:00,31.79,31.99,31.75,31.94,39696.0,25.6449,25.8062,25.6126,25.7659,39696.0
2020-09-24 13:30:00,31.94,32.13,31.94,32.08,23856.0,25.7659,25.9192,25.7659,25.8788,23856.0
2020-09-24 14:00:00,32.09,32.18,32.02,32.05,40739.0,25.8869,25.9595,25.8304,25.8546,40739.0
2020-09-24 14:30:00,32.05,32.13,31.88,31.89,55901.0,25.8546,25.9192,25.7175,25.7255,55901.0
2020-09-24 15:00:00,31.91,32.06,31.79,31.79,48820.0,25.7417,25.8627,25.6449,25.6449,48820.0
2020-09-24 15:30:00,31.79,31.99,31.75,31.98,124645.0,25.6449,25.8062,25.6126,25.7981,124645.0
2020-09-25 09:30:00,31.71,32.31,31.52,32.3,30737.0,25.5803,26.0644,25.4271,26.0563,30737.0
2020-09-25 10:00:00,32.26,32.26,31.85,32.08,27283.0,26.024,26.024,25.6933,25.8788,27283.0
2020-09-25 10:30:00,31.96,32.06,31.87,32.01,15389.0,25.782,25.8627,25.7094,25.8223,15389.0
2020-09-25 11:00:00,32.02,32.06,31.85,31.85,42771.0,25.8304,25.8627,25.6933,25.6933,42771.0
2020-09-25 11:30:00,31.87,31.97,31.84,31.94,14731.0,25.7094,25.7901,25.6852,25.7659,14731.0
2020-09-25 12:00:00,31.94,32.03,31.93,31.97,9871.0,25.7659,25.8385,25.7578,25.7901,9871.0
2020-09-25 12:30:00,31.97,32.13,31.97,32.12,30875.0,25.7901,25.9192,25.7901,25.9111,30875.0
2020-09-25 13:00:00,32.11,32.26,32.11,32.24,10138.0,25.903,26.024,25.903,26.0079,10138.0
2020-09-25 13:30:00,32.26,32.29,32.21,32.23,13647.0,26.024,26.0482,25.9837,25.9998,13647.0
2020-09-25 14:00:00,32.23,32.31,32.2,32.31,23772.0,25.9998,26.0644,25.9756,26.0644,23772.0
2020-09-25 14:30:00,32.3,32.36,32.26,32.36,13480.0,26.0563,26.1047,26.024,26.1047,13480.0
2020-09-25 15:00:00,32.36,32.5,32.35,32.48,18658.0,26.1047,26.2176,26.0966,26.2015,18658.0
2020-09-25 15:30:00,32.47,32.53,32.34,32.51,84563.0,26.1934,26.2418,26.0886,26.2257,84563.0
2020-09-28 09:30:00,32.89,33.05,32.74,32.88,60008.0,26.5322,26.6613,26.4112,26.5242,60008.0
2020-09-28 10:00:00,32.88,33.0,32.75,32.95,22374.0,26.5242,26.621,26.4193,26.5806,22374.0
2020-09-28 10:30:00,32.94,33.16,32.94,33.16,30439.0,26.5726,26.75,26.5726,26.75,30439.0
2020-09-28 11:00:00,33.16,33.2,32.69,32.7,62710.0,26.75,26.7823,26.3709,26.379,62710.0
2020-09-28 11:30:00,32.71,32.99,32.65,32.99,17709.0,26.387,26.6129,26.3386,26.6129,17709.0
2020-09-28 12:00:00,32.98,33.0,32.93,32.96,38703.0,26.6048,26.621,26.5645,26.5887,38703.0
2020-09-28 12:30:00,32.95,33.08,32.89,33.05,13688.0,26.5806,26.6855,26.5322,26.6613,13688.0
2020-09-28 13:00:00,33.03,33.03,32.86,32.88,13704.0,26.6452,26.6452,26.508,26.5242,13704.0
2020-09-28 13:30:00,32.89,32.99,32.87,32.9,15160.0,26.5322,26.6129,26.5161,26.5403,15160.0
2020-09-28 14:00:00,32.91,32.98,32.86,32.95,42500.0,26.5484,26.6048,26.508,26.5806,42500.0
2020-09-28 14:30:00,32.95,33.06,32.91,32.92,43885.0,26.5806,26.6694,26.5484,26.5564,43885.0
2020-09-28 15:00:00,32.92,32.92,32.72,32.79,19374.0,26.5564,26.5564,26.3951,26.4516,19374.0
2020-09-28 15:30:00,32.78,32.82,32.68,32.72,73287.0,26.4435,26.4758,26.3628,26.3951,73287.0
2020-09-29 09:30:00,32.81,33.12,32.73,32.92,48733.0,26.4677,26.7178,26.4032,26.5564,48733.0
2020-09-29 10:00:00,32.94,33.08,32.73,32.88,58679.0,26.5726,26.6855,26.4032,26.5242,58679.0
2020-09-29 10:30:00,32.9,32.91,32.6,32.66,43342.0,26.5403,26.5484,26.2983,26.3467,43342.0
2020-09-29 11:00:00,32.64,32.68,32.53,32.55,18419.0,26.3306,26.3628,26.2418,26.258,18419.0
2020-09-29 11:30:00,32.58,32.75,32.47,32.48,50532.0,26.2822,26.4193,26.1934,26.2015,50532.0
2020-09-29 12:00:00,32.48,32.57,32.43,32.57,29690.0,26.2015,26.2741,26.1612,26.2741,29690.0
2020-09-29 12:30:00,32.58,32.65,32.54,32.58,26281.0,26.2822,26.3386,26.2499,26.2822,26281.0
2020-09-29 13:00:00,32.62,32.63,32.51,32.57,25177.0,26.3144,26.3225,26.2257,26.2741,25177.0
2020-09-29 13:30:00,32.56,32.63,32.52,32.6,29888.0,26.266,26.3225,26.2338,26.2983,29888.0
2020-09-29 14:00:00,32.6,32.71,32.59,32.69,22883.0,26.2983,26.387,26.2902,26.3709,22883.0
2020-09-29 14:30:00,32.68,32.76,32.66,32.68,28333.0,26.3628,26.4274,26.3467,26.3628,28333.0
2020-09-29 15:00:00,32.68,32.69,32.61,32.66,20253.0,26.3628,26.3709,26.3064,26.3467,20253.0
2020-09-29 15:30:00,32.65,32.68,32.48,32.48,106309.0,26.3386,26.3628,26.2015,26.2015,106309.0
2020-09-30 09:30:00,32.7,33.0,32.63,32.81,35360.0,26.379,26.621,26.3225,26.4677,35360.0
2020-09-30 10:00:00,32.8,32.98,32.71,32.79,37132.0,26.4596,26.6048,26.387,26.4516,37132.0
2020-09-30 10:30:00,32.77,32.94,32.77,32.87,24634.0,26.4354,26.5726,26.4354,26.5161,24634.0
2020-09-30 11:00:00,32.87,32.88,32.74,32.8,19476.0,26.5161,26.5242,26.4112,26.4596,19476.0
2020-09-30 11:30:00,32.8,32.82,32.63,32.7,24111.0,26.4596,26.4758,26.3225,26.379,24111.0
2020-09-30 12:00:00,32.72,32.97,32.65,32.93,41072.0,26.3951,26.5968,26.3386,26.5645,41072.0
2020-09-30 12:30:00,32.93,32.98,32.88,32.91,19340.0,26.5645,26.6048,26.5242,26.5484,19340.0
2020-09-30 13:00:00,32.9,32.91,32.82,32.88,19522.0,26.5403,26.5484,26.4758,26.5242,19522.0
2020-09-30 13:30:00,32.87,32.94,32.8,32.84,32260.0,26.5161,26.5726,26.4596,26.4919,32260.0
2020-09-30 14:00:00,32.84,32.95,32.81,32.89,58149.0,26.4919,26.5806,26.4677,26.5322,58149.0
2020-09-30 14:30:00,32.89,32.9,32.66,32.89,123938.0,26.5322,26.5403,26.3467,26.5322,123938.0
2020-09-30 15:00:00,32.88,32.91,32.66,32.79,57960.0,26.5242,26.5484,26.3467,26.4516,57960.0
2020-09-30 15:30:00,32.76,33.1,32.74,32.96,181450.0,26.4274,26.7016,26.4112,26.5887,181450.0
2020-10-01 09:30:00,33.02,33.25,32.81,32.83,93049.0,26.6371,26.8227,26.4677,26.4838,93049.0
2020-10-01 10:00:00,32.84,32.93,32.67,32.67,38582.0,26.4919,26.5645,26.3548,26.3548,38582.0
2020-10-01 10:30:00,32.66,32.91,32.63,32.83,16951.0,26.3467,26.5484,26.3225,26.4838,16951.0
2020-10-01 11:00:00,32.83,32.91,32.69,32.7,17753.0,26.4838,26.5484,26.3709,26.379,17753.0
2020-10-01 11:30:00,32.7,32.94,32.68,32.94,23098.0,26.379,26.5726,26.3628,26.5726,23098.0
2020-10-01 12:00:00,32.94,33.02,32.83,32.92,31104.0,26.5726,26.6371,26.4838,26.5564,31104.0
2020-10-01 12:30:00,32.92,32.92,32.77,32.77,15502.0,26.5564,26.5564,26.4354,26.4354,15502.0
2020-10-01 13:00:00,32.78,32.85,32.72,32.74,17679.0,26.4435,26.5,26.3951,26.4112,17679.0
2020-10-01 13:30:00,32.74,32.83,32.56,32.58,20171.0,26.4112,26.4838,26.266,26.2822,20171.0
2020-10-01 14:00:00,32.59,32.63,32.4,32.48,31913.0,26.2902,26.3225,26.137,26.2015,31913.0
2020-10-01 14:30:00,32.47,32.52,32.43,32.46,23395.0,26.1934,26.2338,26.1612,26.1854,23395.0
2020-10-01 15:00:00,32.45,32.6,32.45,32.47,31445.0,26.1773,26.2983,26.1773,26.1934,31445.0
2020-10-01 15:30:00,32.46,32.65,32.39,32.65,127837.0,26.1854,26.3386,26.1289,26.3386,127837.0
2020-10-02 09:30:00,32.07,32.52,31.97,32.52,54808.0,25.8708,26.2338,25.7901,26.2338,54808.0
2020-10-02 10:00:00,32.52,32.71,32.52,32.59,19260.0,26.2338,26.387,26.2338,26.2902,19260.0
2020-10-02 10:30:00,32.55,32.71,32.47,32.66,24349.0,26.258,26.387,26.1934,26.3467,24349.0
2020-10-02 11:00:00,32.66,32.95,32.63,32.91,35315.0,26.3467,26.5806,26.3225,26.5484,35315.0
2020-10-02 11:30:00,32.91,33.08,32.85,32.9,16229.0,26.5484,26.6855,26.5,26.5403,16229.0
2020-10-02 12:00:00,32.89,33.24,32.89,33.09,29591.0,26.5322,26.8146,26.5322,26.6936,29591.0
2020-10-02 12:30:00,33.09,33.26,33.09,33.24,17717.0,26.6936,26.8307,26.6936,26.8146,17717.0
2020-10-02 13:00:00,33.27,33.34,33.27,33.32,17687.0,26.8388,26.8953,26.8388,26.8791,17687.0
2020-10-02 13:30:00,33.32,33.34,33.08,33.11,12081.0,26.8791,26.8953,26.6855,26.7097,12081.0
2020-10-02 14:00:00,33.12,33.36,33.1,33.35,17143.0,26.7178,26.9114,26.7016,26.9033,17143.0
2020-10-02 14:30:00,33.36,33.42,33.28,33.38,24608.0,26.9114,26.9598,26.8469,26.9275,24608.0
2020-10-02 15:00:00,33.36,33.44,33.24,33.38,43005.0,26.9114,26.9759,26.8146,26.9275,43005.0
2020-10-02 15:30:00,33.38,33.48,33.33,33.37,109334.0,26.9275,27.0082,26.8872,26.9195,109334.0
2020-10-05 09:30:00,33.79,33.98,33.58,33.73,50016.0,27.2583,27.4115,27.0889,27.2099,50016.0
2020-10-05 10:00:00,33.74,33.76,33.45,33.48,27072.0,27.2179,27.2341,26.984,27.0082,27072.0
2020-10-05 10:30:00,33.52,33.63,33.46,33.62,22261.0,27.0405,27.1292,26.9921,27.1211,22261.0
2020-10-05 11:00:00,33.61,33.73,33.53,33.7,25355.0,27.1131,27.2099,27.0485,27.1857,25355.0
2020-10-05 11:30:00,33.68,33.78,33.64,33.67,36009.0,27.1695,27.2502,27.1373,27.1615,36009.0
2020-10-05 12:00:00,33.67,33.67,33.59,33.64,22445.0,27.1615,27.1615,27.0969,27.1373,22445.0
2020-10-05 12:30:00,33.64,33.68,33.5,33.5,14001.0,27.1373,27.1695,27.0243,27.0243,14001.0
2020-10-05 13:00:00,33.52,33.62,33.49,33.57,13340.0,27.0405,27.1211,27.0163,27.0808,13340.0
2020-10-05 13:30:00,33.56,33.67,33.52,33.52,19955.0,27.0727,27.1615,27.0405,27.0405,19955.0
2020-10-05 14:00:00,33.53,33.58,33.5,33.52,18010.0,27.0485,27.0889,27.0243,27.0405,18010.0
2020-10-05 14:30:00,33.53,33.61,33.48,33.61,30127.0,27.0485,27.1131,27.0082,27.1131,30127.0
2020-10-05 15:00:00,33.59,33.66,33.55,33.66,21420.0,27.0969,27.1534,27.0647,27.1534,21420.0
2020-10-05 15:30:00,33.65,33.65,33.46,33.49,130873.0,27.1453,27.1453,26.9921,27.0163,130873.0
2020-10-06 09:30:00,33.77,33.94,33.64,33.77,30969.0,27.2421,27.3793,27.1373,27.2421,30969.0
2020-10-06 10:00:00,33.79,33.9,33.7,33.89,31562.0,27.2583,27.347,27.1857,27.3389,31562.0
2020-10-06 10:30:00,33.89,33.99,33.82,33.97,17599.0,27.3389,27.4196,27.2825,27.4035,17599.0
2020-10-06 11:00:00,33.98,34.18,33.97,34.14,60268.0,27.4115,27.5729,27.4035,27.5406,60268.0
2020-10-06 11:30:00,34.13,34.13,33.99,33.99,41088.0,27.5325,27.5325,27.4196,27.4196,41088.0
2020-10-06 12:00:00,33.98,34.1,33.98,34.02,55082.0,27.4115,27.5083,27.4115,27.4438,55082.0
2020-10-06 12:30:00,34.01,34.43,33.98,34.43,29096.0,27.4357,27.7746,27.4115,27.7746,29096.0
2020-10-06 13:00:00,34.43,34.62,34.42,34.49,44822.0,27.7746,27.9278,27.7665,27.823,44822.0
2020-10-06 13:30:00,34.5,34.57,34.46,34.57,32238.0,27.831,27.8875,27.7988,27.8875,32238.0
2020-10-06 14:00:00,34.55,34.69,34.51,34.65,24997.0,27.8714,27.9843,27.8391,27.952,24997.0
2020-10-06 14:30:00,34.66,34.8,34.02,34.2,49929.0,27.9601,28.073,27.4438,27.589,49929.0
2020-10-06 15:00:00,34.13,34.16,33.96,34.11,74747.0,27.5325,27.5567,27.3954,27.5164,74747.0
2020-10-06 15:30:00,34.13,34.3,33.99,34.07,142690.0,27.5325,27.6697,27.4196,27.4841,142690.0
2020-10-07 09:30:00,34.19,34.45,33.81,34.09,45094.0,27.5809,27.7907,27.2744,27.5003,45094.0
2020-10-07 10:00:00,34.06,34.23,33.94,34.23,30201.0,27.4761,27.6132,27.3793,27.6132,30201.0
2020-10-07 10:30:00,34.24,34.25,33.94,33.94,21919.0,27.6213,27.6293,27.3793,27.3793,21919.0
2020-10-07 11:00:00,33.96,34.03,33.88,33.89,17120.0,27.3954,27.4519,27.3309,27.3389,17120.0
2020-10-07 11:30:00,33.92,33.92,33.8,33.82,15076.0,27.3631,27.3631,27.2663,27.2825,15076.0
2020-10-07 12:00:00,33.83,33.84,33.59,33.66,23510.0,27.2905,27.2986,27.0969,27.1534,23510.0
2020-10-07 12:30:00,33.67,33.71,33.62,33.7,16885.0,27.1615,27.1937,27.1211,27.1857,16885.0
2020-10-07 13:00:00,33.67,33.8,33.67,33.77,19063.0,27.1615,27.2663,27.1615,27.2421,19063.0
2020-10-07 13:30:00,33.77,33.9,33.74,33.86,47381.0,27.2421,27.347,27.2179,27.3147,47381.0
2020-10-07 14:00:00,33.88,33.96,33.86,33.95,23615.0,27.3309,27.3954,27.3147,27.3873,23615.0
2020-10-07 14:30:00,33.95,34.02,33.94,34.0,22624.0,27.3873,27.4438,27.3793,27.4277,22624.0
2020-10-07 15:00:00,34.0,34.13,34.0,34.11,26701.0,27.4277,27.5325,27.4277,27.5164,26701.0
2020-10-07 15:30:00,34.11,34.21,34.0,34.11,135882.0,27.5164,27.5971,27.4277,27.5164,135882.0
2020-10-08 09:30:00,34.31,34.67,34.12,34.61,37183.0,27.6778,27.9682,27.5245,27.9198,37183.0
2020-10-08 10:00:00,34.62,34.69,34.56,34.66,35116.0,27.9278,27.9843,27.8794,27.9601,35116.0
2020-10-08 10:30:00,34.66,34.78,34.6,34.68,42409.0,27.9601,28.0569,27.9117,27.9762,42409.0
2020-10-08 11:00:00,34.66,34.68,34.55,34.55,19989.0,27.9601,27.9762,27.8714,27.8714,19989.0
2020-10-08 11:30:00,34.56,34.61,34.47,34.59,27438.0,27.8794,27.9198,27.8068,27.9036,27438.0
2020-10-08 12:00:00,34.58,34.8,34.55,34.8,11036.0,27.8956,28.073,27.8714,28.073,11036.0
2020-10-08 12:30:00,34.81,34.85,34.76,34.79,21797.0,28.0811,28.1134,28.0408,28.065,21797.0
2020-10-08 13:00:00,34.79,34.87,34.78,34.83,25725.0,28.065,28.1295,28.0569,28.0972,25725.0
2020-10-08 13:30:00,34.83,34.94,34.8,34.9,80275.0,28.0972,28.186,28.073,28.1537,80275.0
2020-10-08 14:00:00,34.92,34.97,34.88,34.93,36819.0,28.1698,28.2102,28.1376,28.1779,36819.0
2020-10-08 14:30:00,34.93,35.0,34.89,34.99,34017.0,28.1779,28.2344,28.1456,28.2263,34017.0
2020-10-08 15:00:00,35.0,35.13,34.96,35.09,59835.0,28.2344,28.3392,28.2021,28.307,59835.0
2020-10-08 15:30:00,35.1,35.19,35.08,35.18,126425.0,28.315,28.3876,28.2989,28.3796,126425.0
2020-10-09 09:30:00,35.34,35.53,34.87,34.88,54525.0,28.5086,28.6619,28.1295,28.1376,54525.0
2020-10-09 10:00:00,34.85,34.87,34.59,34.59,24139.0,28.1134,28.1295,27.9036,27.9036,24139.0
2020-10-09 10:30:00,34.6,34.75,34.55,34.6,26868.0,27.9117,28.0327,27.8714,27.9117,26868.0
2020-10-09 11:00:00,34.62,34.71,34.59,34.68,31989.0,27.9278,28.0004,27.9036,27.9762,31989.0
2020-10-09 11:30:00,34.69,34.89,34.65,34.82,25725.0,27.9843,28.1456,27.952,28.0892,25725.0
2020-10-09 12:00:00,34.82,34.82,34.65,34.71,35435.0,28.0892,28.0892,27.952,28.0004,35435.0
2020-10-09 12:30:00,34.71,34.73,34.57,34.58,35117.0,28.0004,28.0166,27.8875,27.8956,35117.0
2020-10-09 13:00:00,34.58,34.69,34.53,34.64,39230.0,27.8956,27.9843,27.8552,27.944,39230.0
2020-10-09 13:30:00,34.65,34.73,34.64,34.72,33711.0,27.952,28.0166,27.944,28.0085,33711.0
2020-10-09 14:00:00,34.71,34.77,34.69,34.76,37469.0,28.0004,28.0488,27.9843,28.0408,37469.0
2020-10-09 14:30:00,34.76,34.87,34.72,34.87,43492.0,28.0408,28.1295,28.0085,28.1295,43492.0
2020-10-09 15:00:00,34.87,34.89,34.83,34.88,33608.0,28.1295,28.1456,28.0972,28.1376,33608.0
2020-10-09 15:30:00,34.87,34.87,34.74,34.85,101707.0,28.1295,28.1295,28.0246,28.1134,101707.0
2020-10-12 09:30:00,34.77,34.9,34.59,34.71,49795.0,28.0488,28.1537,27.9036,28.0004,49795.0
2020-10-12 10:00:00,34.72,34.84,34.58,34.8,14857.0,28.0085,28.1053,27.8956,28.073,14857.0
2020-10-12 10:30:00,34.8,34.89,34.7,34.7,13654.0,28.073,28.1456,27.9924,27.9924,13654.0
2020-10-12 11:00:00,34.74,35.0,34.74,34.98,28468.0,28.0246,28.2344,28.0246,28.2182,28468.0
2020-10-12 11:30:00,35.0,35.04,34.93,34.97,18965.0,28.2344,28.2666,28.1779,28.2102,18965.0
2020-10-12 12:00:00,34.98,34.98,34.83,34.86,19024.0,28.2182,28.2182,28.0972,28.1214,19024.0
2020-10-12 12:30:00,34.89,34.9,34.81,34.81,13231.0,28.1456,28.1537,28.0811,28.0811,13231.0
2020-10-12 13:00:00,34.8,34.9,34.78,34.87,10199.0,28.073,28.1537,28.0569,28.1295,10199.0
2020-10-12 13:30:00,34.89,34.89,34.78,34.83,8770.0,28.1456,28.1456,28.0569,28.0972,8770.0
2020-10-12 14:00:00,34.82,34.85,34.76,34.83,22776.0,28.0892,28.1134,28.0408,28.0972,22776.0
2020-10-12 14:30:00,34.84,34.92,34.82,34.92,24250.0,28.1053,28.1698,28.0892,28.1698,24250.0
2020-10-12 15:00:00,34.93,34.94,34.85,34.92,40843.0,28.1779,28.186,28.1134,28.1698,40843.0
2020-10-12 15:30:00,34.91,34.98,34.85,34.9,103363.0,28.1618,28.2182,28.1134,28.1537,103363.0
2020-10-13 09:30:00,34.66,34.88,34.52,34.76,35929.0,27.9601,28.1376,27.8472,28.0408,35929.0
2020-10-13 10:00:00,34.79,34.96,34.65,34.7,23274.0,28.065,28.2021,27.952,27.9924,23274.0
2020-10-13 10:30:00,34.72,34.72,34.46,34.58,33608.0,28.0085,28.0085,27.7988,27.8956,33608.0
2020-10-13 11:00:00,34.6,34.66,34.46,34.5,131035.0,27.9117,27.9601,27.7988,27.831,131035.0
2020-10-13 11:30:00,34.49,34.5,34.32,34.43,42363.0,27.823,27.831,27.6858,27.7746,42363.0
2020-10-13 12:00:00,34.43,34.59,34.39,34.46,25814.0,27.7746,27.9036,27.7423,27.7988,25814.0
2020-10-13 12:30:00,34.45,34.49,34.36,34.49,15202.0,27.7907,27.823,27.7181,27.823,15202.0
2020-10-13 13:00:00,34.5,34.59,34.46,34.46,19678.0,27.831,27.9036,27.7988,27.7988,19678.0
2020-10-13 13:30:00,34.48,34.55,34.43,34.49,27260.0,27.8149,27.8714,27.7746,27.823,27260.0
2020-10-13 14:00:00,34.48,34.51,34.4,34.41,23633.0,27.8149,27.8391,27.7504,27.7584,23633.0
2020-10-13 14:30:00,34.39,34.42,34.32,34.41,22928.0,27.7423,27.7665,27.6858,27.7584,22928.0
2020-10-13 15:00:00,34.41,34.6,34.41,34.57,41923.0,27.7584,27.9117,27.7584,27.8875,41923.0
2020-10-13 15:30:00,34.58,34.65,34.5,34.51,128236.0,27.8956,27.952,27.831,27.8391,128236.0
2020-10-14 09:30:00,34.69,35.02,34.59,34.82,22825.0,27.9843,28.2505,27.9036,28.0892,22825.0
2020-10-14 10:00:00,34.86,34.88,34.65,34.66,11929.0,28.1214,28.1376,27.952,27.9601,11929.0
2020-10-14 10:30:00,34.65,34.71,34.53,34.53,16583.0,27.952,28.0004,27.8552,27.8552,16583.0
2020-10-14 11:00:00,34.53,34.57,34.46,34.55,18264.0,27.8552,27.8875,27.7988,27.8714,18264.0
2020-10-14 11:30:00,34.54,34.56,34.3,34.36,18147.0,27.8633,27.8794,27.6697,27.7181,18147.0
2020-10-14 12:00:00,34.41,34.5,34.38,34.49,13547.0,27.7584,27.831,27.7342,27.823,13547.0
2020-10-14 12:30:00,34.48,34.49,34.35,34.4,17380.0,27.8149,27.823,27.71,27.7504,17380.0
2020-10-14 13:00:00,34.4,34.54,34.4,34.42,19188.0,27.7504,27.8633,27.7504,27.7665,19188.0
2020-10-14 13:30:00,34.42,34.44,34.25,34.26,18790.0,27.7665,27.7826,27.6293,27.6374,18790.0
2020-10-14 14:00:00,34.24,34.28,34.2,34.25,15054.0,27.6213,27.6535,27.589,27.6293,15054.0
2020-10-14 14:30:00,34.25,34.28,34.16,34.21,18093.0,27.6293,27.6535,27.5567,27.5971,18093.0
2020-10-14 15:00:00,34.21,34.34,34.2,34.28,24529.0,27.5971,27.702,27.589,27.6535,24529.0
2020-10-14 15:30:00,34.27,34.34,34.23,34.26,72175.0,27.6455,27.702,27.6132,27.6374,72175.0
2020-10-15 09:30:00,33.87,33.87,33.54,33.7,36974.0,27.3228,27.3228,27.0566,27.1857,36974.0
2020-10-15 10:00:00,33.69,33.81,33.63,33.67,12130.0,27.1776,27.2744,27.1292,27.1615,12130.0
2020-10-15 10:30:00,33.68,33.68,33.5,33.64,82703.0,27.1695,27.1695,27.0243,27.1373,82703.0
2020-10-15 11:00:00,33.64,33.87,33.62,33.78,20646.0,27.1373,27.3228,27.1211,27.2502,20646.0
2020-10-15 11:30:00,33.79,33.97,33.74,33.92,17669.0,27.2583,27.4035,27.2179,27.3631,17669.0
2020-10-15 12:00:00,33.93,34.01,33.87,34.0,86670.0,27.3712,27.4357,27.3228,27.4277,86670.0
2020-10-15 12:30:00,33.98,34.19,33.93,34.18,34077.0,27.4115,27.5809,27.3712,27.5729,34077.0
2020-10-15 13:00:00,34.18,34.33,34.14,34.28,20735.0,27.5729,27.6939,27.5406,27.6535,20735.0
2020-10-15 13:30:00,34.28,34.29,34.17,34.21,17821.0,27.6535,27.6616,27.5648,27.5971,17821.0
2020-10-15 14:00:00,34.19,34.23,34.15,34.18,17537.0,27.5809,27.6132,27.5487,27.5729,17537.0
2020-10-15 14:30:00,34.19,34.29,34.19,34.26,11375.0,27.5809,27.6616,27.5809,27.6374,11375.0
2020-10-15 15:00:00,34.26,34.27,34.08,34.1,17947.0,27.6374,27.6455,27.4922,27.5083,17947.0
2020-10-15 15:30:00,34.11,34.25,34.1,34.25,131768.0,27.5164,27.6293,27.5083,27.6293,131768.0
2020-10-16 09:30:00,34.21,34.24,33.83,33.85,28862.0,27.5971,27.6213,27.2905,27.3067,28862.0
2020-10-16 10:00:00,33.91,33.98,33.76,33.95,36920.0,27.3551,27.4115,27.2341,27.3873,36920.0
2020-10-16 10:30:00,33.97,34.17,33.92,34.17,21139.0,27.4035,27.5648,27.3631,27.5648,21139.0
2020-10-16 11:00:00,34.19,34.43,34.17,34.43,15339.0,27.5809,27.7746,27.5648,27.7746,15339.0
2020-10-16 11:30:00,34.39,34.55,34.33,34.41,25935.0,27.7423,27.8714,27.6939,27.7584,25935.0
2020-10-16 12:00:00,34.39,34.39,34.27,34.3,13151.0,27.7423,27.7423,27.6455,27.6697,13151.0
2020-10-16 12:30:00,34.3,34.41,34.28,34.38,20620.0,27.6697,27.7584,27.6535,27.7342,20620.0
2020-10-16 13:00:00,34.38,34.47,34.34,34.46,12947.0,27.7342,27.8068,27.702,27.7988,12947.0
2020-10-16 13:30:00,34.46,34.49,34.41,34.45,14574.0,27.7988,27.823,27.7584,27.7907,14574.0
2020-10-16 14:00:00,34.47,34.47,34.37,34.41,14918.0,27.8068,27.8068,27.7262,27.7584,14918.0
2020-10-16 14:30:00,34.42,34.42,34.32,34.37,13092.0,27.7665,27.7665,27.6858,27.7262,13092.0
2020-10-16 15:00:00,34.37,34.41,34.32,34.41,20506.0,27.7262,27.7584,27.6858,27.7584,20506.0
2020-10-16 15:30:00,34.41,34.42,34.3,34.39,101923.0,27.7584,27.7665,27.6697,27.7423,101923.0
2020-10-19 09:30:00,34.54,34.54,34.15,34.28,28713.0,27.8633,27.8633,27.5487,27.6535,28713.0
2020-10-19 10:00:00,34.29,34.35,34.08,34.14,22559.0,27.6616,27.71,27.4922,27.5406,22559.0
2020-10-19 10:30:00,34.14,34.22,34.06,34.11,19100.0,27.5406,27.6051,27.4761,27.5164,19100.0
2020-10-19 11:00:00,34.11,34.11,33.82,33.85,34254.0,27.5164,27.5164,27.2825,27.3067,34254.0
2020-10-19 11:30:00,33.89,33.96,33.82,33.96,14541.0,27.3389,27.3954,27.2825,27.3954,14541.0
2020-10-19 12:00:00,33.96,34.04,33.94,34.01,8106.0,27.3954,27.4599,27.3793,27.4357,8106.0
2020-10-19 12:30:00,34.0,34.01,33.95,33.99,9595.0,27.4277,27.4357,27.3873,27.4196,9595.0
2020-10-19 13:00:00,33.98,33.99,33.9,33.94,18071.0,27.4115,27.4196,27.347,27.3793,18071.0
2020-10-19 13:30:00,33.94,33.97,33.87,33.89,27795.0,27.3793,27.4035,27.3228,27.3389,27795.0
2020-10-19 14:00:00,33.88,33.92,33.83,33.9,21560.0,27.3309,27.3631,27.2905,27.347,21560.0
2020-10-19 14:30:00,33.89,33.89,33.63,33.63,32631.0,27.3389,27.3389,27.1292,27.1292,32631.0
2020-10-19 15:00:00,33.62,33.7,33.57,33.67,49081.0,27.1211,27.1857,27.0808,27.1615,49081.0
2020-10-19 15:30:00,33.68,33.74,33.6,33.65,128708.0,27.1695,27.2179,27.105,27.1453,128708.0
2020-10-20 09:30:00,33.92,34.11,33.78,34.05,47187.0,27.3631,27.5164,27.2502,27.468,47187.0
2020-10-20 10:00:00,34.05,34.11,33.79,33.94,38322.0,27.468,27.5164,27.2583,27.3793,38322.0
2020-10-20 10:30:00,33.97,34.36,33.96,34.19,19213.0,27.4035,27.7181,27.3954,27.5809,19213.0
2020-10-20 11:00:00,34.17,34.27,34.07,34.25,26269.0,27.5648,27.6455,27.4841,27.6293,26269.0
2020-10-20 11:30:00,34.25,34.45,34.24,34.37,33377.0,27.6293,27.7907,27.6213,27.7262,33377.0
2020-10-20 12:00:00,34.36,34.39,34.17,34.19,29013.0,27.7181,27.7423,27.5648,27.5809,29013.0
2020-10-20 12:30:00,34.2,34.42,34.2,34.42,20466.0,27.589,27.7665,27.589,27.7665,20466.0
2020-10-20 13:00:00,34.43,34.51,34.35,34.51,14419.0,27.7746,27.8391,27.71,27.8391,14419.0
2020-10-20 13:30:00,34.5,34.58,34.49,34.52,52789.0,27.831,27.8956,27.823,27.8472,52789.0
2020-10-20 14:00:00,34.52,34.65,34.51,34.53,23949.0,27.8472,27.952,27.8391,27.8552,23949.0
2020-10-20 14:30:00,34.55,34.61,34.46,34.47,32815.0,27.8714,27.9198,27.7988,27.8068,32815.0
2020-10-20 15:00:00,34.47,34.5,34.24,34.42,54752.0,27.8068,27.831,27.6213,27.7665,54752.0
2020-10-20 15:30:00,34.41,34.52,34.27,34.42,155503.0,27.7584,27.8472,27.6455,27.7665,155503.0
2020-10-21 09:30:00,34.3,34.56,34.23,34.46,24263.0,27.6697,27.8794,27.6132,27.7988,24263.0
2020-10-21 10:00:00,34.46,34.69,34.44,34.56,25804.0,27.7988,27.9843,27.7826,27.8794,25804.0
2020-10-21 10:30:00,34.55,34.74,34.55,34.65,19583.0,27.8714,28.0246,27.8714,27.952,19583.0
2020-10-21 11:00:00,34.65,34.69,34.54,34.67,20704.0,27.952,27.9843,27.8633,27.9682,20704.0
2020-10-21 11:30:00,34.68,34.84,34.67,34.8,41051.0,27.9762,28.1053,27.9682,28.073,41051.0
2020-10-21 12:00:00,34.85,35.02,34.8,34.98,24974.0,28.1134,28.2505,28.073,28.2182,24974.0
2020-10-21 12:30:00,34.97,35.0,34.88,34.93,27984.0,28.2102,28.2344,28.1376,28.1779,27984.0
2020-10-21 13:00:00,34.96,35.09,34.95,35.08,45026.0,28.2021,28.307,28.194,28.2989,45026.0
2020-10-21 13:30:00,35.08,35.08,34.99,35.0,17858.0,28.2989,28.2989,28.2263,28.2344,17858.0
2020-10-21 14:00:00,35.02,35.22,35.0,35.18,19425.0,28.2505,28.4118,28.2344,28.3796,19425.0
2020-10-21 14:30:00,35.16,35.21,35.12,35.17,19260.0,28.3634,28.4038,28.3312,28.3715,19260.0
2020-10-21 15:00:00,35.16,35.17,34.92,34.95,36351.0,28.3634,28.3715,28.1698,28.194,36351.0
2020-10-21 15:30:00,34.94,34.95,34.77,34.77,147605.0,28.186,28.194,28.0488,28.0488,147605.0
2020-10-22 09:30:00,34.84,35.01,34.62,34.77,24865.0,28.1053,28.2424,27.9278,28.0488,24865.0
2020-10-22 10:00:00,34.77,34.78,34.51,34.61,34306.0,28.0488,28.0569,27.8391,27.9198,34306.0
2020-10-22 10:30:00,34.69,34.99,34.69,34.82,45853.0,27.9843,28.2263,27.9843,28.0892,45853.0
2020-10-22 11:00:00,34.84,35.15,34.84,35.08,19646.0,28.1053,28.3554,28.1053,28.2989,19646.0
2020-10-22 11:30:00,35.06,35.12,35.01,35.02,18478.0,28.2828,28.3312,28.2424,28.2505,18478.0
2020-10-22 12:00:00,35.03,35.29,35.03,35.23,24324.0,28.2586,28.4683,28.2586,28.4199,24324.0
2020-10-22 12:30:00,35.22,35.25,35.1,35.23,18699.0,28.4118,28.436,28.315,28.4199,18699.0
2020-10-22 13:00:00,35.25,35.4,35.23,35.31,39985.0,28.436,28.557,28.4199,28.4844,39985.0
2020-10-22 13:30:00,35.31,35.36,35.2,35.23,25100.0,28.4844,28.5248,28.3957,28.4199,25100.0
2020-10-22 14:00:00,35.21,35.31,35.16,35.29,21316.0,28.4038,28.4844,28.3634,28.4683,21316.0
2020-10-22 14:30:00,35.29,35.43,35.29,35.41,35998.0,28.4683,28.5813,28.4683,28.5651,35998.0
2020-10-22 15:00:00,35.42,35.56,35.35,35.55,35647.0,28.5732,28.6861,28.5167,28.6781,35647.0
2020-10-22 15:30:00,35.57,35.71,35.56,35.7,146830.0,28.6942,28.8071,28.6861,28.7991,146830.0
2020-10-23 09:30:00,35.94,36.1,35.81,36.1,36013.0,28.9927,29.1217,28.8878,29.1217,36013.0
2020-10-23 10:00:00,36.13,36.15,35.54,35.82,29758.0,29.1459,29.1621,28.67,28.8959,29758.0
2020-10-23 10:30:00,35.82,35.91,35.65,35.67,22585.0,28.8959,28.9685,28.7587,28.7749,22585.0
2020-10-23 11:00:00,35.65,35.78,35.62,35.73,11104.0,28.7587,28.8636,28.7345,28.8233,11104.0
2020-10-23 11:30:00,35.75,35.81,35.64,35.65,14235.0,28.8394,28.8878,28.7507,28.7587,14235.0
2020-10-23 12:00:00,35.66,35.68,35.53,35.62,22021.0,28.7668,28.7829,28.6619,28.7345,22021.0
2020-10-23 12:30:00,35.64,35.74,35.56,35.61,25889.0,28.7507,28.8313,28.6861,28.7265,25889.0
2020-10-23 13:00:00,35.59,35.69,35.53,35.64,18792.0,28.7103,28.791,28.6619,28.7507,18792.0
2020-10-23 13:30:00,35.66,35.69,35.59,35.69,18252.0,28.7668,28.791,28.7103,28.791,18252.0
2020-10-23 14:00:00,35.67,35.75,35.59,35.69,26387.0,28.7749,28.8394,28.7103,28.791,26387.0
2020-10-23 14:30:00,35.71,35.78,35.66,35.76,22948.0,28.8071,28.8636,28.7668,28.8475,22948.0
2020-10-23 15:00:00,35.75,35.87,35.73,35.76,39852.0,28.8394,28.9362,28.8233,28.8475,39852.0
2020-10-23 15:30:00,35.76,35.89,35.74,35.87,118310.0,28.8475,28.9523,28.8313,28.9362,118310.0
2020-10-26 09:30:00,35.46,35.46,34.9,34.9,65618.0,28.6055,28.6055,28.1537,28.1537,65618.0
2020-10-26 10:00:00,34.88,35.17,34.88,35.07,20888.0,28.1376,28.3715,28.1376,28.2908,20888.0
2020-10-26 10:30:00,35.09,35.09,34.83,34.98,23501.0,28.307,28.307,28.0972,28.2182,23501.0
2020-10-26 11:00:00,34.98,34.99,34.83,34.95,17915.0,28.2182,28.2263,28.0972,28.194,17915.0
2020-10-26 11:30:00,34.94,35.14,34.9,35.05,11452.0,28.186,28.3473,28.1537,28.2747,11452.0
2020-10-26 12:00:00,35.03,35.09,34.92,34.96,15500.0,28.2586,28.307,28.1698,28.2021,15500.0
2020-10-26 12:30:00,34.95,35.02,34.88,34.97,14846.0,28.194,28.2505,28.1376,28.2102,14846.0
2020-10-26 13:00:00,34.93,34.99,34.83,34.88,14072.0,28.1779,28.2263,28.0972,28.1376,14072.0
2020-10-26 13:30:00,34.85,35.01,34.83,34.98,17294.0,28.1134,28.2424,28.0972,28.2182,17294.0
2020-10-26 14:00:00,34.98,35.15,34.92,35.12,28547.0,28.2182,28.3554,28.1698,28.3312,28547.0
2020-10-26 14:30:00,35.13,35.17,35.1,35.15,23677.0,28.3392,28.3715,28.315,28.3554,23677.0
2020-10-26 15:00:00,35.17,35.22,35.08,35.18,33739.0,28.3715,28.4118,28.2989,28.3796,33739.0
2020-10-26 15:30:00,35.19,35.26,35.01,35.23,72364.0,28.3876,28.4441,28.2424,28.4199,72364.0
2020-10-27 09:30:00,35.13,35.26,34.69,34.83,61602.0,28.3392,28.4441,27.9843,28.0972,61602.0
2020-10-27 10:00:00,34.86,34.97,34.77,34.82,18210.0,28.1214,28.2102,28.0488,28.0892,18210.0
2020-10-27 10:30:00,34.83,34.85,34.57,34.58,24221.0,28.0972,28.1134,27.8875,27.8956,24221.0
2020-10-27 11:00:00,34.59,34.65,34.53,34.65,22466.0,27.9036,27.952,27.8552,27.952,22466.0
2020-10-27 11:30:00,34.65,34.78,34.6,34.77,49150.0,27.952,28.0569,27.9117,28.0488,49150.0
2020-10-27 12:00:00,34.79,34.8,34.68,34.78,19442.0,28.065,28.073,27.9762,28.0569,19442.0
2020-10-27 12:30:00,34.76,34.78,34.62,34.68,22556.0,28.0408,28.0569,27.9278,27.9762,22556.0
2020-10-27 13:00:00,34.67,34.78,34.63,34.77,30150.0,27.9682,28.0569,27.9359,28.0488,30150.0
2020-10-27 13:30:00,34.77,34.78,34.64,34.69,27003.0,28.0488,28.0569,27.944,27.9843,27003.0
2020-10-27 14:00:00,34.67,34.68,34.34,34.37,70772.0,27.9682,27.9762,27.702,27.7262,70772.0
2020-10-27 14:30:00,34.37,34.48,34.32,34.36,35477.0,27.7262,27.8149,27.6858,27.7181,35477.0
2020-10-27 15:00:00,34.38,34.4,34.28,34.3,44521.0,27.7342,27.7504,27.6535,27.6697,44521.0
2020-10-27 15:30:00,34.31,34.5,34.28,34.44,196018.0,27.6778,27.831,27.6535,27.7826,196018.0
2020-10-28 09:30:00,33.7,33.89,33.35,33.66,61566.0,27.1857,27.3389,26.9033,27.1534,61566.0
2020-10-28 10:00:00,33.65,33.68,33.41,33.49,54002.0,27.1453,27.1695,26.9517,27.0163,54002.0
2020-10-28 10:30:00,33.48,33.57,33.25,33.38,66308.0,27.0082,27.0808,26.8227,26.9275,66308.0
2020-10-28 11:00:00,33.37,33.37,33.17,33.27,24073.0,26.9195,26.9195,26.7581,26.8388,24073.0
2020-10-28 11:30:00,33.26,33.48,33.21,33.46,28805.0,26.8307,27.0082,26.7904,26.9921,28805.0
2020-10-28 12:00:00,33.46,33.6,33.31,33.32,40172.0,26.9921,27.105,26.8711,26.8791,40172.0
2020-10-28 12:30:00,33.32,33.32,32.86,32.88,49959.0,26.8791,26.8791,26.508,26.5242,49959.0
2020-10-28 13:00:00,32.86,32.87,32.6,32.69,31265.0,26.508,26.5161,26.2983,26.3709,31265.0
2020-10-28 13:30:00,32.74,32.78,32.62,32.76,51883.0,26.4112,26.4435,26.3144,26.4274,51883.0
2020-10-28 14:00:00,32.75,32.91,32.58,32.9,34359.0,26.4193,26.5484,26.2822,26.5403,34359.0
2020-10-28 14:30:00,32.86,33.1,32.84,33.09,50962.0,26.508,26.7016,26.4919,26.6936,50962.0
2020-10-28 15:00:00,33.09,33.13,32.95,33.08,78911.0,26.6936,26.7258,26.5806,26.6855,78911.0
2020-10-28 15:30:00,33.08,33.16,32.86,32.96,212699.0,26.6855,26.75,26.508,26.5887,212699.0
2020-10-29 09:30:00,32.69,32.69,31.84,32.04,91057.0,26.3709,26.3709,25.6852,25.8465,91057.0
2020-10-29 10:00:00,32.04,32.16,31.9,32.11,41127.0,25.8465,25.9434,25.7336,25.903,41127.0
2020-10-29 10:30:00,32.15,32.43,32.1,32.25,90512.0,25.9353,26.1612,25.895,26.016,90512.0
2020-10-29 11:00:00,32.26,32.35,32.2,32.24,46406.0,26.024,26.0966,25.9756,26.0079,46406.0
2020-10-29 11:30:00,32.26,32.28,32.17,32.25,25779.0,26.024,26.0402,25.9514,26.016,25779.0
2020-10-29 12:00:00,32.28,32.28,32.11,32.25,35203.0,26.0402,26.0402,25.903,26.016,35203.0
2020-10-29 12:30:00,32.25,32.33,32.18,32.23,41974.0,26.016,26.0805,25.9595,25.9998,41974.0
2020-10-29 13:00:00,32.23,32.24,32.06,32.19,31961.0,25.9998,26.0079,25.8627,25.9676,31961.0
2020-10-29 13:30:00,32.2,32.44,32.19,32.41,135419.0,25.9756,26.1692,25.9676,26.145,135419.0
2020-10-29 14:00:00,32.42,32.75,32.23,32.58,225004.0,26.1531,26.4193,25.9998,26.2822,225004.0
2020-10-29 14:30:00,32.58,32.74,32.39,32.55,84002.0,26.2822,26.4112,26.1289,26.258,84002.0
2020-10-29 15:00:00,32.57,32.62,32.38,32.49,50839.0,26.2741,26.3144,26.1208,26.2096,50839.0
2020-10-29 15:30:00,32.47,32.5,32.31,32.37,178207.0,26.1934,26.2176,26.0644,26.1128,178207.0
2020-10-30 09:30:00,32.19,32.44,32.03,32.1,65513.0,25.9676,26.1692,25.8385,25.895,65513.0
2020-10-30 10:00:00,32.1,32.1,31.84,31.93,80931.0,25.895,25.895,25.6852,25.7578,80931.0
2020-10-30 10:30:00,31.95,32.05,31.9,31.94,91785.0,25.7739,25.8546,25.7336,25.7659,91785.0
2020-10-30 11:00:00,31.94,32.12,31.93,31.98,66504.0,25.7659,25.9111,25.7578,25.7981,66504.0
2020-10-30 11:30:00,31.98,32.27,31.97,32.24,53827.0,25.7981,26.0321,25.7901,26.0079,53827.0
2020-10-30 12:00:00,32.24,32.41,32.2,32.29,46472.0,26.0079,26.145,25.9756,26.0482,46472.0
2020-10-30 12:30:00,32.27,32.32,32.2,32.23,31946.0,26.0321,26.0724,25.9756,25.9998,31946.0
2020-10-30 13:00:00,32.22,32.26,32.07,32.14,56965.0,25.9918,26.024,25.8708,25.9272,56965.0
2020-10-30 13:30:00,32.12,32.25,32.03,32.22,48251.0,25.9111,26.016,25.8385,25.9918,48251.0
2020-10-30 14:00:00,32.23,32.36,32.19,32.23,119851.0,25.9998,26.1047,25.9676,25.9998,119851.0
2020-10-30 14:30:00,32.23,32.23,31.94,32.01,91183.0,25.9998,25.9998,25.7659,25.8223,91183.0
2020-10-30 15:00:00,32.01,32.08,31.94,32.01,72119.0,25.8223,25.8788,25.7659,25.8223,72119.0
2020-10-30 15:30:00,32.0,32.34,31.94,32.34,238703.0,25.8143,26.0886,25.7659,26.0886,238703.0
2020-11-02 09:30:00,32.75,32.96,32.45,32.67,30080.0,26.4193,26.5887,26.1773,26.3548,30080.0
2020-11-02 10:00:00,32.74,32.91,32.61,32.83,51466.0,26.4112,26.5484,26.3064,26.4838,51466.0
2020-11-02 10:30:00,32.82,32.87,32.58,32.61,60151.0,26.4758,26.5161,26.2822,26.3064,60151.0
2020-11-02 11:00:00,32.58,33.12,32.54,33.1,35149.0,26.2822,26.7178,26.2499,26.7016,35149.0
2020-11-02 11:30:00,33.11,33.36,33.03,33.3,44202.0,26.7097,26.9114,26.6452,26.863,44202.0
2020-11-02 12:00:00,33.32,33.43,33.24,33.37,44535.0,26.8791,26.9679,26.8146,26.9195,44535.0
2020-11-02 12:30:00,33.37,33.37,33.07,33.07,31212.0,26.9195,26.9195,26.6774,26.6774,31212.0
2020-11-02 13:00:00,33.07,33.09,32.91,33.04,38891.0,26.6774,26.6936,26.5484,26.6532,38891.0
2020-11-02 13:30:00,33.04,33.06,32.93,33.01,32405.0,26.6532,26.6694,26.5645,26.629,32405.0
2020-11-02 14:00:00,33.0,33.2,32.99,33.19,29260.0,26.621,26.7823,26.6129,26.7743,29260.0
2020-11-02 14:30:00,33.18,33.29,33.16,33.21,34619.0,26.7662,26.8549,26.75,26.7904,34619.0
2020-11-02 15:00:00,33.2,33.24,33.13,33.15,35204.0,26.7823,26.8146,26.7258,26.742,35204.0
2020-11-02 15:30:00,33.18,33.26,33.07,33.26,114266.0,26.7662,26.8307,26.6774,26.8307,114266.0
2020-11-03 09:30:00,33.57,33.84,33.33,33.76,72141.0,27.0808,27.2986,26.8872,27.2341,72141.0
2020-11-03 10:00:00,33.67,33.77,33.58,33.7,62104.0,27.1615,27.2421,27.0889,27.1857,62104.0
2020-11-03 10:30:00,33.68,33.68,33.31,33.34,16774.0,27.1695,27.1695,26.8711,26.8953,16774.0
2020-11-03 11:00:00,33.34,33.7,33.29,33.66,21452.0,26.8953,27.1857,26.8549,27.1534,21452.0
2020-11-03 11:30:00,33.63,33.75,33.5,33.51,31331.0,27.1292,27.226,27.0243,27.0324,31331.0
2020-11-03 12:00:00,33.54,33.62,33.5,33.55,32836.0,27.0566,27.1211,27.0243,27.0647,32836.0
2020-11-03 12:30:00,33.53,33.6,33.48,33.53,36678.0,27.0485,27.105,27.0082,27.0485,36678.0
2020-11-03 13:00:00,33.53,33.75,33.52,33.66,21157.0,27.0485,27.226,27.0405,27.1534,21157.0
2020-11-03 13:30:00,33.64,33.68,33.55,33.61,51574.0,27.1373,27.1695,27.0647,27.1131,51574.0
2020-11-03 14:00:00,33.59,33.75,33.55,33.58,33496.0,27.0969,27.226,27.0647,27.0889,33496.0
2020-11-03 14:30:00,33.59,33.77,33.59,33.66,36832.0,27.0969,27.2421,27.0969,27.1534,36832.0
2020-11-03 15:00:00,33.66,33.66,33.5,33.57,34899.0,27.1534,27.1534,27.0243,27.0808,34899.0
2020-11-03 15:30:00,33.59,33.99,33.58,33.79,95538.0,27.0969,27.4196,27.0889,27.2583,95538.0
2020-11-04 09:30:00,33.53,34.0,33.03,33.69,40607.0,27.0485,27.4277,26.6452,27.1776,40607.0
2020-11-04 10:00:00,33.69,33.77,33.46,33.53,22274.0,27.1776,27.2421,26.9921,27.0485,22274.0
2020-11-04 10:30:00,33.49,33.62,33.39,33.54,21346.0,27.0163,27.1211,26.9356,27.0566,21346.0
2020-11-04 11:00:00,33.55,33.71,33.47,33.7,18634.0,27.0647,27.1937,27.0001,27.1857,18634.0
2020-11-04 11:30:00,33.68,33.87,33.66,33.82,16672.0,27.1695,27.3228,27.1534,27.2825,16672.0
2020-11-04 12:00:00,33.8,33.9,33.74,33.78,18997.0,27.2663,27.347,27.2179,27.2502,18997.0
2020-11-04 12:30:00,33.78,33.8,33.55,33.57,21474.0,27.2502,27.2663,27.0647,27.0808,21474.0
2020-11-04 13:00:00,33.58,33.66,33.54,33.62,19145.0,27.0889,27.1534,27.0566,27.1211,19145.0
2020-11-04 13:30:00,33.62,33.67,33.44,33.45,23109.0,27.1211,27.1615,26.9759,26.984,23109.0
2020-11-04 14:00:00,33.45,33.48,33.31,33.47,22695.0,26.984,27.0082,26.8711,27.0001,22695.0
2020-11-04 14:30:00,33.48,33.5,33.25,33.25,27111.0,27.0082,27.0243,26.8227,26.8227,27111.0
2020-11-04 15:00:00,33.26,33.32,33.03,33.06,36941.0,26.8307,26.8791,26.6452,26.6694,36941.0
2020-11-04 15:30:00,33.06,33.12,32.95,32.95,93388.0,26.6694,26.7178,26.5806,26.5806,93388.0
2020-11-05 09:30:00,33.11,33.56,33.01,33.28,18600.0,26.7097,27.0727,26.629,26.8469,18600.0
2020-11-05 10:00:00,33.38,33.79,33.35,33.64,23667.0,26.9275,27.2583,26.9033,27.1373,23667.0
2020-11-05 10:30:00,33.61,33.63,33.36,33.37,23494.0,27.1131,27.1292,26.9114,26.9195,23494.0
2020-11-05 11:00:00,33.34,33.4,33.21,33.21,23115.0,26.8953,26.9437,26.7904,26.7904,23115.0
2020-11-05 11:30:00,33.21,33.25,33.1,33.22,19138.0,26.7904,26.8227,26.7016,26.7985,19138.0
2020-11-05 12:00:00,33.2,33.23,32.95,33.02,31516.0,26.7823,26.8065,26.5806,26.6371,31516.0
2020-11-05 12:30:00,33.0,33.38,33.0,33.37,39197.0,26.621,26.9275,26.621,26.9195,39197.0
2020-11-05 13:00:00,33.38,33.48,33.34,33.44,15065.0,26.9275,27.0082,26.8953,26.9759,15065.0
2020-11-05 13:30:00,33.42,33.45,33.28,33.34,15945.0,26.9598,26.984,26.8469,26.8953,15945.0
2020-11-05 14:00:00,33.35,33.48,33.33,33.41,22270.0,26.9033,27.0082,26.8872,26.9517,22270.0
2020-11-05 14:30:00,33.43,33.43,33.26,33.3,21493.0,26.9679,26.9679,26.8307,26.863,21493.0
2020-11-05 15:00:00,33.32,33.36,33.26,33.35,28508.0,26.8791,26.9114,26.8307,26.9033,28508.0
2020-11-05 15:30:00,33.36,33.36,33.13,33.27,94549.0,26.9114,26.9114,26.7258,26.8388,94549.0
2020-11-06 09:30:00,33.45,33.63,33.0,33.56,26542.0,26.984,27.1292,26.621,27.0727,26542.0
2020-11-06 10:00:00,33.56,33.56,33.11,33.14,12165.0,27.0727,27.0727,26.7097,26.7339,12165.0
2020-11-06 10:30:00,33.12,33.12,32.75,32.75,19090.0,26.7178,26.7178,26.4193,26.4193,19090.0
2020-11-06 11:00:00,32.78,32.98,32.61,32.66,12202.0,26.4435,26.6048,26.3064,26.3467,12202.0
2020-11-06 11:30:00,32.66,32.76,32.59,32.62,32851.0,26.3467,26.4274,26.2902,26.3144,32851.0
2020-11-06 12:00:00,32.61,32.63,32.5,32.58,17431.0,26.3064,26.3225,26.2176,26.2822,17431.0
2020-11-06 12:30:00,32.59,32.62,32.43,32.43,20551.0,26.2902,26.3144,26.1612,26.1612,20551.0
2020-11-06 13:00:00,32.45,32.49,32.37,32.47,14380.0,26.1773,26.2096,26.1128,26.1934,14380.0
2020-11-06 13:30:00,32.44,32.44,32.32,32.41,38611.0,26.1692,26.1692,26.0724,26.145,38611.0
2020-11-06 14:00:00,32.43,32.46,32.34,32.4,13824.0,26.1612,26.1854,26.0886,26.137,13824.0
2020-11-06 14:30:00,32.4,32.4,32.21,32.27,27181.0,26.137,26.137,25.9837,26.0321,27181.0
2020-11-06 15:00:00,32.26,32.36,32.19,32.35,45069.0,26.024,26.1047,25.9676,26.0966,45069.0
2020-11-06 15:30:00,32.35,32.45,32.27,32.31,157089.0,26.0966,26.1773,26.0321,26.0644,157089.0
2020-11-09 09:30:00,34.32,34.99,34.32,34.56,91376.0,27.6858,28.2263,27.6858,27.8794,91376.0
2020-11-09 10:00:00,34.51,34.77,33.86,33.9,64822.0,27.8391,28.0488,27.3147,27.347,64822.0
2020-11-09 10:30:00,33.96,34.54,33.65,34.47,58316.0,27.3954,27.8633,27.1453,27.8068,58316.0
2020-11-09 11:00:00,34.49,34.58,34.32,34.43,34660.0,27.823,27.8956,27.6858,27.7746,34660.0
2020-11-09 11:30:00,34.41,34.44,34.23,34.32,47250.0,27.7584,27.7826,27.6132,27.6858,47250.0
2020-11-09 12:00:00,34.33,34.65,34.33,34.64,32856.0,27.6939,27.952,27.6939,27.944,32856.0
2020-11-09 12:30:00,34.66,34.89,34.66,34.87,24528.0,27.9601,28.1456,27.9601,28.1295,24528.0
2020-11-09 13:00:00,34.93,35.06,34.86,34.95,34952.0,28.1779,28.2828,28.1214,28.194,34952.0
2020-11-09 13:30:00,34.96,35.07,34.8,34.82,27119.0,28.2021,28.2908,28.073,28.0892,27119.0
2020-11-09 14:00:00,34.84,34.89,34.6,34.69,34805.0,28.1053,28.1456,27.9117,27.9843,34805.0
2020-11-09 14:30:00,34.7,34.81,34.62,34.71,41834.0,27.9924,28.0811,27.9278,28.0004,41834.0
2020-11-09 15:00:00,34.71,34.76,34.47,34.5,90362.0,28.0004,28.0408,27.8068,27.831,90362.0
2020-11-09 15:30:00,34.5,34.65,34.23,34.36,254986.0,27.831,27.952,27.6132,27.7181,254986.0
2020-11-10 09:30:00,34.66,35.19,34.53,35.16,67848.0,27.9601,28.3876,27.8552,28.3634,67848.0
2020-11-10 10:00:00,35.18,35.31,35.02,35.28,30083.0,28.3796,28.4844,28.2505,28.4602,30083.0
2020-11-10 10:30:00,35.31,35.49,35.23,35.34,60380.0,28.4844,28.6297,28.4199,28.5086,60380.0
2020-11-10 11:00:00,35.32,35.88,35.32,35.88,54750.0,28.4925,28.9443,28.4925,28.9443,54750.0
2020-11-10 11:30:00,35.86,36.08,35.82,36.0,72228.0,28.9281,29.1056,28.8959,29.0411,72228.0
2020-11-10 12:00:00,35.98,36.2,35.95,36.16,55023.0,29.0249,29.2024,29.0007,29.1701,55023.0
2020-11-10 12:30:00,36.16,36.39,36.06,36.39,123469.0,29.1701,29.3557,29.0895,29.3557,123469.0
2020-11-10 13:00:00,36.39,36.61,36.32,36.54,56330.0,29.3557,29.5332,29.2992,29.4767,56330.0
2020-11-10 13:30:00,36.55,36.73,36.49,36.71,82677.0,29.4848,29.63,29.4363,29.6138,82677.0
2020-11-10 14:00:00,36.7,36.73,36.55,36.67,81569.0,29.6058,29.63,29.4848,29.5816,81569.0
2020-11-10 14:30:00,36.68,37.02,36.67,37.0,50698.0,29.5896,29.8639,29.5816,29.8478,50698.0
2020-11-10 15:00:00,37.01,37.14,36.97,37.04,126801.0,29.8558,29.9607,29.8236,29.88,126801.0
2020-11-10 15:30:00,37.05,37.21,36.95,37.13,263467.0,29.8881,30.0172,29.8074,29.9526,263467.0
2020-11-11 09:30:00,37.1,37.22,36.63,36.83,144779.0,29.9284,30.0252,29.5493,29.7106,144779.0
2020-11-11 10:00:00,36.83,36.92,36.44,36.45,59399.0,29.7106,29.7832,29.396,29.4041,59399.0
2020-11-11 10:30:00,36.46,36.7,36.28,36.44,26224.0,29.4121,29.6058,29.2669,29.396,26224.0
2020-11-11 11:00:00,36.45,36.56,36.27,36.33,21960.0,29.4041,29.4928,29.2589,29.3073,21960.0
2020-11-11 11:30:00,36.37,36.43,36.26,36.34,31994.0,29.3395,29.3879,29.2508,29.3153,31994.0
2020-11-11 12:00:00,36.33,36.39,36.25,36.39,19106.0,29.3073,29.3557,29.2427,29.3557,19106.0
2020-11-11 12:30:00,36.4,36.44,36.29,36.43,34578.0,29.3637,29.396,29.275,29.3879,34578.0
2020-11-11 13:00:00,36.42,36.67,36.42,36.5,65541.0,29.3799,29.5816,29.3799,29.4444,65541.0
2020-11-11 13:30:00,36.49,36.51,36.37,36.39,31648.0,29.4363,29.4525,29.3395,29.3557,31648.0
2020-11-11 14:00:00,36.4,36.47,36.28,36.3,37594.0,29.3637,29.4202,29.2669,29.2831,37594.0
2020-11-11 14:30:00,36.31,36.49,36.3,36.48,37534.0,29.2911,29.4363,29.2831,29.4283,37534.0
2020-11-11 15:00:00,36.48,36.51,36.36,36.37,48366.0,29.4283,29.4525,29.3315,29.3395,48366.0
2020-11-11 15:30:00,36.37,36.61,36.34,36.61,135823.0,29.3395,29.5332,29.3153,29.5332,135823.0
2020-11-12 09:30:00,36.25,36.3,35.26,35.39,70298.0,29.2427,29.2831,28.4441,28.549,70298.0
2020-11-12 10:00:00,35.51,35.75,35.34,35.57,34932.0,28.6458,28.8394,28.5086,28.6942,34932.0
2020-11-12 10:30:00,35.57,35.8,35.54,35.77,34944.0,28.6942,28.8797,28.67,28.8555,34944.0
2020-11-12 11:00:00,35.77,35.89,35.62,35.8,17904.0,28.8555,28.9523,28.7345,28.8797,17904.0
2020-11-12 11:30:00,35.83,35.92,35.69,35.76,11656.0,28.9039,28.9765,28.791,28.8475,11656.0
2020-11-12 12:00:00,35.7,35.84,35.7,35.75,10025.0,28.7991,28.912,28.7991,28.8394,10025.0
2020-11-12 12:30:00,35.74,35.75,35.49,35.51,14667.0,28.8313,28.8394,28.6297,28.6458,14667.0
2020-11-12 13:00:00,35.49,35.52,35.16,35.2,25097.0,28.6297,28.6539,28.3634,28.3957,25097.0
2020-11-12 13:30:00,35.2,35.39,35.18,35.38,23396.0,28.3957,28.549,28.3796,28.5409,23396.0
2020-11-12 14:00:00,35.38,35.44,35.24,35.27,35441.0,28.5409,28.5893,28.428,28.4522,35441.0
2020-11-12 14:30:00,35.27,35.38,35.26,35.28,24395.0,28.4522,28.5409,28.4441,28.4602,24395.0
2020-11-12 15:00:00,35.29,35.47,35.16,35.41,37239.0,28.4683,28.6135,28.3634,28.5651,37239.0
2020-11-12 15:30:00,35.4,35.55,35.19,35.48,98837.0,28.557,28.6781,28.3876,28.6216,98837.0
2020-11-13 09:30:00,35.62,36.0,35.62,35.95,25179.0,28.7345,29.0411,28.7345,29.0007,25179.0
2020-11-13 10:00:00,35.92,36.22,35.84,36.21,26465.0,28.9765,29.2185,28.912,29.2105,26465.0
2020-11-13 10:30:00,36.18,36.28,36.05,36.16,21023.0,29.1863,29.2669,29.0814,29.1701,21023.0
2020-11-13 11:00:00,36.16,36.26,35.96,36.06,22962.0,29.1701,29.2508,29.0088,29.0895,22962.0
2020-11-13 11:30:00,36.09,36.1,35.92,35.99,16895.0,29.1137,29.1217,28.9765,29.033,16895.0
2020-11-13 12:00:00,36.03,36.18,35.99,36.15,15347.0,29.0653,29.1863,29.033,29.1621,15347.0
2020-11-13 12:30:00,36.16,36.4,36.15,36.37,16367.0,29.1701,29.3637,29.1621,29.3395,16367.0
2020-11-13 13:00:00,36.35,36.39,36.28,36.33,14381.0,29.3234,29.3557,29.2669,29.3073,14381.0
2020-11-13 13:30:00,36.33,36.52,36.27,36.48,18267.0,29.3073,29.4605,29.2589,29.4283,18267.0
2020-11-13 14:00:00,36.5,36.65,36.48,36.64,17514.0,29.4444,29.5654,29.4283,29.5574,17514.0
2020-11-13 14:30:00,36.62,36.73,36.53,36.62,12659.0,29.5412,29.63,29.4686,29.5412,12659.0
2020-11-13 15:00:00,36.6,36.64,36.43,36.47,26659.0,29.5251,29.5574,29.3879,29.4202,26659.0
2020-11-13 15:30:00,36.43,36.51,36.28,36.42,96090.0,29.3879,29.4525,29.2669,29.3799,96090.0
2020-11-16 09:30:00,37.18,37.32,36.73,37.02,64151.0,29.993,30.1059,29.63,29.8639,64151.0
2020-11-16 10:00:00,37.09,37.09,36.65,36.72,28959.0,29.9204,29.9204,29.5654,29.6219,28959.0
2020-11-16 10:30:00,36.72,37.0,36.6,36.72,38398.0,29.6219,29.8478,29.5251,29.6219,38398.0
2020-11-16 11:00:00,36.72,36.74,36.6,36.72,30431.0,29.6219,29.638,29.5251,29.6219,30431.0
2020-11-16 11:30:00,36.71,36.82,36.68,36.71,26505.0,29.6138,29.7026,29.5896,29.6138,26505.0
2020-11-16 12:00:00,36.72,36.74,36.6,36.64,7628.0,29.6219,29.638,29.5251,29.5574,7628.0
2020-11-16 12:30:00,36.64,36.8,36.63,36.71,14689.0,29.5574,29.6864,29.5493,29.6138,14689.0
2020-11-16 13:00:00,36.73,36.73,36.57,36.57,43872.0,29.63,29.63,29.5009,29.5009,43872.0
2020-11-16 13:30:00,36.58,36.65,36.5,36.59,35734.0,29.509,29.5654,29.4444,29.517,35734.0
2020-11-16 14:00:00,36.58,36.65,36.5,36.57,76693.0,29.509,29.5654,29.4444,29.5009,76693.0
2020-11-16 14:30:00,36.58,36.68,36.53,36.65,37167.0,29.509,29.5896,29.4686,29.5654,37167.0
2020-11-16 15:00:00,36.64,36.64,36.52,36.59,51352.0,29.5574,29.5574,29.4605,29.517,51352.0
2020-11-16 15:30:00,36.59,36.81,36.58,36.78,151351.0,29.517,29.6945,29.509,29.6703,151351.0
2020-11-17 09:30:00,36.59,36.59,36.16,36.24,67535.0,29.517,29.517,29.1701,29.2347,67535.0
2020-11-17 10:00:00,36.27,36.33,35.91,35.97,73433.0,29.2589,29.3073,28.9685,29.0169,73433.0
2020-11-17 10:30:00,35.99,36.06,35.64,35.72,111259.0,29.033,29.0895,28.7507,28.8152,111259.0
2020-11-17 11:00:00,35.72,36.04,35.69,36.03,66467.0,28.8152,29.0733,28.791,29.0653,66467.0
2020-11-17 11:30:00,36.01,36.02,35.9,35.93,47873.0,29.0491,29.0572,28.9604,28.9846,47873.0
2020-11-17 12:00:00,35.92,36.09,35.88,36.07,43742.0,28.9765,29.1137,28.9443,29.0975,43742.0
2020-11-17 12:30:00,36.08,36.19,36.0,36.16,66240.0,29.1056,29.1943,29.0411,29.1701,66240.0
2020-11-17 13:00:00,36.14,36.39,36.14,36.38,56566.0,29.154,29.3557,29.154,29.3476,56566.0
2020-11-17 13:30:00,36.36,36.48,36.21,36.28,42997.0,29.3315,29.4283,29.2105,29.2669,42997.0
2020-11-17 14:00:00,36.3,36.35,36.23,36.3,50845.0,29.2831,29.3234,29.2266,29.2831,50845.0
2020-11-17 14:30:00,36.34,36.43,36.25,36.37,31855.0,29.3153,29.3879,29.2427,29.3395,31855.0
2020-11-17 15:00:00,36.37,36.37,36.23,36.25,52362.0,29.3395,29.3395,29.2266,29.2427,52362.0
2020-11-17 15:30:00,36.25,36.37,36.12,36.26,147841.0,29.2427,29.3395,29.1379,29.2508,147841.0
2020-11-18 09:30:00,36.6,36.62,36.01,36.22,50828.0,29.5251,29.5412,29.0491,29.2185,50828.0
2020-11-18 10:00:00,36.22,36.42,36.14,36.38,76828.0,29.2185,29.3799,29.154,29.3476,76828.0
2020-11-18 10:30:00,36.39,36.58,36.32,36.33,31796.0,29.3557,29.509,29.2992,29.3073,31796.0
2020-11-18 11:00:00,36.34,36.45,36.2,36.3,28015.0,29.3153,29.4041,29.2024,29.2831,28015.0
2020-11-18 11:30:00,36.3,36.44,36.15,36.2,16676.0,29.2831,29.396,29.1621,29.2024,16676.0
2020-11-18 12:00:00,36.22,36.24,36.04,36.13,38492.0,29.2185,29.2347,29.0733,29.1459,38492.0
2020-11-18 12:30:00,36.15,36.15,36.03,36.09,66437.0,29.1621,29.1621,29.0653,29.1137,66437.0
2020-11-18 13:00:00,36.1,36.2,36.06,36.16,20059.0,29.1217,29.2024,29.0895,29.1701,20059.0
2020-11-18 13:30:00,36.14,36.21,36.01,36.08,26911.0,29.154,29.2105,29.0491,29.1056,26911.0
2020-11-18 14:00:00,36.08,36.17,35.79,35.79,59479.0,29.1056,29.1782,28.8717,28.8717,59479.0
2020-11-18 14:30:00,35.79,35.93,35.73,35.79,41897.0,28.8717,28.9846,28.8233,28.8717,41897.0
2020-11-18 15:00:00,35.79,35.8,35.54,35.62,49202.0,28.8717,28.8797,28.67,28.7345,49202.0
2020-11-18 15:30:00,35.61,35.63,35.43,35.47,149031.0,28.7265,28.7426,28.5813,28.6135,149031.0
2020-11-19 09:30:00,35.95,37.16,35.73,36.94,191364.0,29.0007,29.9768,28.8233,29.7994,191364.0
2020-11-19 10:00:00,36.99,37.05,35.94,36.09,90950.0,29.8397,29.8881,28.9927,29.1137,90950.0
2020-11-19 10:30:00,36.04,36.24,35.8,36.14,108483.0,29.0733,29.2347,28.8797,29.154,108483.0
2020-11-19 11:00:00,36.12,36.25,35.75,35.76,52973.0,29.1379,29.2427,28.8394,28.8475,52973.0
2020-11-19 11:30:00,35.75,36.0,35.6,35.88,57473.0,28.8394,29.0411,28.7184,28.9443,57473.0
2020-11-19 12:00:00,35.93,36.04,35.8,36.03,45329.0,28.9846,29.0733,28.8797,29.0653,45329.0
2020-11-19 12:30:00,36.02,36.04,35.79,35.8,26884.0,29.0572,29.0733,28.8717,28.8797,26884.0
2020-11-19 13:00:00,35.83,36.12,35.83,36.04,31178.0,28.9039,29.1379,28.9039,29.0733,31178.0
2020-11-19 13:30:00,36.03,36.21,35.97,36.06,78642.0,29.0653,29.2105,29.0169,29.0895,78642.0
2020-11-19 14:00:00,36.04,36.22,36.04,36.16,31608.0,29.0733,29.2185,29.0733,29.1701,31608.0
2020-11-19 14:30:00,36.16,36.28,36.05,36.06,38694.0,29.1701,29.2669,29.0814,29.0895,38694.0
2020-11-19 15:00:00,36.08,36.15,35.99,36.01,48958.0,29.1056,29.1621,29.033,29.0491,48958.0
2020-11-19 15:30:00,36.01,36.21,35.96,36.03,132835.0,29.0491,29.2105,29.0088,29.0653,132835.0
2020-11-20 09:30:00,35.87,35.92,35.51,35.78,46596.0,28.9362,28.9765,28.6458,28.8636,46596.0
2020-11-20 10:00:00,35.78,35.88,35.49,35.69,57241.0,28.8636,28.9443,28.6297,28.791,57241.0
2020-11-20 10:30:00,35.7,35.84,35.6,35.83,29562.0,28.7991,28.912,28.7184,28.9039,29562.0
2020-11-20 11:00:00,35.85,35.93,35.71,35.75,38010.0,28.9201,28.9846,28.8071,28.8394,38010.0
2020-11-20 11:30:00,35.75,36.08,35.68,35.87,51796.0,28.8394,29.1056,28.7829,28.9362,51796.0
2020-11-20 12:00:00,35.88,35.89,35.77,35.86,22986.0,28.9443,28.9523,28.8555,28.9281,22986.0
2020-11-20 12:30:00,35.88,35.89,35.72,35.89,17914.0,28.9443,28.9523,28.8152,28.9523,17914.0
2020-11-20 13:00:00,35.89,35.96,35.8,35.88,18715.0,28.9523,29.0088,28.8797,28.9443,18715.0
2020-11-20 13:30:00,35.92,36.01,35.8,36.0,22510.0,28.9765,29.0491,28.8797,29.0411,22510.0
2020-11-20 14:00:00,35.99,36.09,35.89,36.01,37853.0,29.033,29.1137,28.9523,29.0491,37853.0
2020-11-20 14:30:00,36.01,36.02,35.78,35.8,30507.0,29.0491,29.0572,28.8636,28.8797,30507.0
2020-11-20 15:00:00,35.8,35.83,35.68,35.73,28267.0,28.8797,28.9039,28.7829,28.8233,28267.0
2020-11-20 15:30:00,35.75,35.97,35.73,35.88,189223.0,28.8394,29.0169,28.8233,28.9443,189223.0
2020-11-23 09:30:00,36.13,36.23,35.81,36.23,42192.0,29.1459,29.2266,28.8878,29.2266,42192.0
2020-11-23 10:00:00,36.15,36.61,36.15,36.43,25962.0,29.1621,29.5332,29.1621,29.3879,25962.0
2020-11-23 10:30:00,36.4,36.45,36.3,36.4,36408.0,29.3637,29.4041,29.2831,29.3637,36408.0
2020-11-23 11:00:00,36.4,36.49,36.35,36.48,24993.0,29.3637,29.4363,29.3234,29.4283,24993.0
2020-11-23 11:30:00,36.47,36.49,36.21,36.4,29967.0,29.4202,29.4363,29.2105,29.3637,29967.0
2020-11-23 12:00:00,36.4,36.5,36.37,36.44,18852.0,29.3637,29.4444,29.3395,29.396,18852.0
2020-11-23 12:30:00,36.44,36.6,36.44,36.59,17686.0,29.396,29.5251,29.396,29.517,17686.0
2020-11-23 13:00:00,36.58,36.64,36.51,36.51,21021.0,29.509,29.5574,29.4525,29.4525,21021.0
2020-11-23 13:30:00,36.47,36.6,36.46,36.6,32368.0,29.4202,29.5251,29.4121,29.5251,32368.0
2020-11-23 14:00:00,36.59,36.66,36.55,36.63,21576.0,29.517,29.5735,29.4848,29.5493,21576.0
2020-11-23 14:30:00,36.65,36.79,36.62,36.77,36572.0,29.5654,29.6784,29.5412,29.6622,36572.0
2020-11-23 15:00:00,36.79,36.88,36.72,36.74,44669.0,29.6784,29.751,29.6219,29.638,44669.0
2020-11-23 15:30:00,36.74,36.78,36.52,36.54,126313.0,29.638,29.6703,29.4605,29.4767,126313.0
2020-11-24 09:30:00,37.0,37.43,36.8,37.43,49159.0,29.8478,30.1946,29.6864,30.1946,49159.0
2020-11-24 10:00:00,37.45,37.71,37.42,37.52,28067.0,30.2108,30.4205,30.1866,30.2672,28067.0
2020-11-24 10:30:00,37.52,37.81,37.51,37.66,26703.0,30.2672,30.5012,30.2592,30.3802,26703.0
2020-11-24 11:00:00,37.69,37.86,37.64,37.81,25405.0,30.4044,30.5415,30.364,30.5012,25405.0
2020-11-24 11:30:00,37.82,38.1,37.79,38.01,39475.0,30.5093,30.7351,30.4851,30.6625,39475.0
2020-11-24 12:00:00,38.01,38.22,38.0,38.13,73510.0,30.6625,30.8319,30.6545,30.7593,73510.0
2020-11-24 12:30:00,38.13,38.34,38.12,38.24,23328.0,30.7593,30.9287,30.7513,30.8481,23328.0
2020-11-24 13:00:00,38.24,38.31,38.2,38.3,30900.0,30.8481,30.9045,30.8158,30.8965,30900.0
2020-11-24 13:30:00,38.3,38.31,37.94,38.01,27367.0,30.8965,30.9045,30.6061,30.6625,27367.0
2020-11-24 14:00:00,38.02,38.08,37.97,37.97,41759.0,30.6706,30.719,30.6303,30.6303,41759.0
2020-11-24 14:30:00,38.0,38.12,37.97,38.05,35847.0,30.6545,30.7513,30.6303,30.6948,35847.0
2020-11-24 15:00:00,38.05,38.15,38.0,38.08,39102.0,30.6948,30.7755,30.6545,30.719,39102.0
2020-11-24 15:30:00,38.07,38.12,38.0,38.05,146395.0,30.7109,30.7513,30.6545,30.6948,146395.0
2020-11-25 09:30:00,38.1,38.1,37.59,37.82,86686.0,30.7351,30.7351,30.3237,30.5093,86686.0
2020-11-25 10:00:00,37.84,38.02,37.7,38.01,29672.0,30.5254,30.6706,30.4125,30.6625,29672.0
2020-11-25 10:30:00,38.01,38.03,37.82,37.85,46426.0,30.6625,30.6787,30.5093,30.5335,46426.0
2020-11-25 11:00:00,37.85,37.89,37.78,37.8,39818.0,30.5335,30.5657,30.477,30.4931,39818.0
2020-11-25 11:30:00,37.81,38.04,37.79,37.89,26687.0,30.5012,30.6867,30.4851,30.5657,26687.0
2020-11-25 12:00:00,37.93,38.01,37.9,37.92,27932.0,30.598,30.6625,30.5738,30.5899,27932.0
2020-11-25 12:30:00,37.93,38.02,37.92,37.97,20219.0,30.598,30.6706,30.5899,30.6303,20219.0
2020-11-25 13:00:00,37.98,38.01,37.76,37.92,25692.0,30.6383,30.6625,30.4609,30.5899,25692.0
2020-11-25 13:30:00,37.95,37.98,37.84,37.87,36731.0,30.6141,30.6383,30.5254,30.5496,36731.0
2020-11-25 14:00:00,37.86,37.86,37.71,37.71,26734.0,30.5415,30.5415,30.4205,30.4205,26734.0
2020-11-25 14:30:00,37.72,37.76,37.59,37.65,23035.0,30.4286,30.4609,30.3237,30.3721,23035.0
2020-11-25 15:00:00,37.65,37.75,37.62,37.62,38017.0,30.3721,30.4528,30.3479,30.3479,38017.0
2020-11-25 15:30:00,37.62,37.66,37.44,37.63,131428.0,30.3479,30.3802,30.2027,30.356,131428.0
2020-11-27 09:30:00,37.47,37.53,36.97,37.16,38385.0,30.2269,30.2753,29.8236,29.9768,38385.0
2020-11-27 10:00:00,37.24,37.27,36.77,36.94,73034.0,30.0414,30.0656,29.6622,29.7994,73034.0
2020-11-27 10:30:00,36.88,37.28,36.83,37.09,173330.0,29.751,30.0736,29.7106,29.9204,173330.0
2020-11-27 11:00:00,37.05,37.27,37.05,37.17,17414.0,29.8881,30.0656,29.8881,29.9849,17414.0
2020-11-27 11:30:00,37.2,37.24,37.02,37.08,18876.0,30.0091,30.0414,29.8639,29.9123,18876.0
2020-11-27 12:00:00,37.07,37.15,37.02,37.04,18440.0,29.9042,29.9688,29.8639,29.88,18440.0
2020-11-27 12:30:00,37.07,37.2,37.01,37.16,49232.0,29.9042,30.0091,29.8558,29.9768,49232.0
2020-11-30 09:30:00,36.84,37.01,36.59,36.81,59305.0,29.7187,29.8558,29.517,29.6945,59305.0
2020-11-30 10:00:00,36.82,36.83,36.47,36.5,69599.0,29.7026,29.7106,29.4202,29.4444,69599.0
2020-11-30 10:30:00,36.51,36.58,36.32,36.39,52185.0,29.4525,29.509,29.2992,29.3557,52185.0
2020-11-30 11:00:00,36.38,36.51,36.34,36.36,23242.0,29.3476,29.4525,29.3153,29.3315,23242.0
2020-11-30 11:30:00,36.34,36.36,36.1,36.1,20605.0,29.3153,29.3315,29.1217,29.1217,20605.0
2020-11-30 12:00:00,36.07,36.22,36.07,36.17,31336.0,29.0975,29.2185,29.0975,29.1782,31336.0
2020-11-30 12:30:00,36.16,36.32,36.16,36.2,81065.0,29.1701,29.2992,29.1701,29.2024,81065.0
2020-11-30 13:00:00,36.2,36.22,36.07,36.1,21624.0,29.2024,29.2185,29.0975,29.1217,21624.0
2020-11-30 13:30:00,36.11,36.15,35.93,35.94,23959.0,29.1298,29.1621,28.9846,28.9927,23959.0
2020-11-30 14:00:00,35.93,35.94,35.83,35.93,20132.0,28.9846,28.9927,28.9039,28.9846,20132.0
2020-11-30 14:30:00,35.94,36.03,35.77,36.01,34966.0,28.9927,29.0653,28.8555,29.0491,34966.0
2020-11-30 15:00:00,36.01,36.02,35.85,35.85,49233.0,29.0491,29.0572,28.9201,28.9201,49233.0
2020-11-30 15:30:00,35.86,35.9,35.48,35.48,346695.0,28.9281,28.9604,28.6216,28.6216,346695.0
2020-12-01 09:30:00,35.8,36.43,35.7,36.15,58568.0,28.8797,29.3879,28.7991,29.1621,58568.0
2020-12-01 10:00:00,36.16,36.42,36.0,36.4,30584.0,29.1701,29.3799,29.0411,29.3637,30584.0
2020-12-01 10:30:00,36.33,36.44,36.18,36.3,21272.0,29.3073,29.396,29.1863,29.2831,21272.0
2020-12-01 11:00:00,36.32,36.35,36.1,36.14,24540.0,29.2992,29.3234,29.1217,29.154,24540.0
2020-12-01 11:30:00,36.16,36.18,35.9,35.94,23837.0,29.1701,29.1863,28.9604,28.9927,23837.0
2020-12-01 12:00:00,35.9,36.0,35.89,35.98,18630.0,28.9604,29.0411,28.9523,29.0249,18630.0
2020-12-01 12:30:00,35.98,36.17,35.97,36.14,51393.0,29.0249,29.1782,29.0169,29.154,51393.0
2020-12-01 13:00:00,36.16,36.19,36.02,36.07,54301.0,29.1701,29.1943,29.0572,29.0975,54301.0
2020-12-01 13:30:00,36.09,36.17,36.01,36.16,73292.0,29.1137,29.1782,29.0491,29.1701,73292.0
2020-12-01 14:00:00,36.17,36.35,36.1,36.34,52920.0,29.1782,29.3234,29.1217,29.3153,52920.0
2020-12-01 14:30:00,36.35,36.42,36.27,36.31,48615.0,29.3234,29.3799,29.2589,29.2911,48615.0
2020-12-01 15:00:00,36.33,36.33,36.21,36.29,45340.0,29.3073,29.3073,29.2105,29.275,45340.0
2020-12-01 15:30:00,36.3,36.32,36.12,36.13,151073.0,29.2831,29.2992,29.1379,29.1459,151073.0
2020-12-02 09:30:00,36.0,36.09,35.89,36.0,34331.0,29.0411,29.1137,28.9523,29.0411,34331.0
2020-12-02 10:00:00,36.01,36.01,35.55,35.66,21880.0,29.0491,29.0491,28.6781,28.7668,21880.0
2020-12-02 10:30:00,35.66,35.76,35.54,35.66,24472.0,28.7668,28.8475,28.67,28.7668,24472.0
2020-12-02 11:00:00,35.67,35.74,35.43,35.49,72968.0,28.7749,28.8313,28.5813,28.6297,72968.0
2020-12-02 11:30:00,35.48,35.49,35.33,35.36,43485.0,28.6216,28.6297,28.5006,28.5248,43485.0
2020-12-02 12:00:00,35.33,35.45,35.31,35.42,34562.0,28.5006,28.5974,28.4844,28.5732,34562.0
2020-12-02 12:30:00,35.41,35.51,35.38,35.44,34178.0,28.5651,28.6458,28.5409,28.5893,34178.0
2020-12-02 13:00:00,35.44,35.45,35.3,35.41,31069.0,28.5893,28.5974,28.4764,28.5651,31069.0
2020-12-02 13:30:00,35.43,35.55,35.4,35.52,30609.0,28.5813,28.6781,28.557,28.6539,30609.0
2020-12-02 14:00:00,35.48,35.66,35.46,35.66,24664.0,28.6216,28.7668,28.6055,28.7668,24664.0
2020-12-02 14:30:00,35.67,35.72,35.56,35.66,33903.0,28.7749,28.8152,28.6861,28.7668,33903.0
2020-12-02 15:00:00,35.67,36.04,35.66,35.81,60871.0,28.7749,29.0733,28.7668,28.8878,60871.0
2020-12-02 15:30:00,35.8,36.13,35.79,36.13,140610.0,28.8797,29.1459,28.8717,29.1459,140610.0
2020-12-03 09:30:00,36.12,36.19,35.73,35.76,20796.0,29.1379,29.1943,28.8233,28.8475,20796.0
2020-12-03 10:00:00,35.76,35.94,35.7,35.93,16944.0,28.8475,28.9927,28.7991,28.9846,16944.0
2020-12-03 10:30:00,35.92,36.18,35.91,36.13,13968.0,28.9765,29.1863,28.9685,29.1459,13968.0
2020-12-03 11:00:00,36.17,36.32,36.16,36.25,11320.0,29.1782,29.2992,29.1701,29.2427,11320.0
2020-12-03 11:30:00,36.22,36.34,36.09,36.11,21327.0,29.2185,29.3153,29.1137,29.1298,21327.0
2020-12-03 12:00:00,36.09,36.21,36.03,36.17,19999.0,29.1137,29.2105,29.0653,29.1782,19999.0
2020-12-03 12:30:00,36.14,36.25,36.14,36.23,18611.0,29.154,29.2427,29.154,29.2266,18611.0
2020-12-03 13:00:00,36.23,36.25,36.02,36.03,18616.0,29.2266,29.2427,29.0572,29.0653,18616.0
2020-12-03 13:30:00,36.0,36.03,35.84,35.84,13450.0,29.0411,29.0653,28.912,28.912,13450.0
2020-12-03 14:00:00,35.84,35.91,35.78,35.83,18184.0,28.912,28.9685,28.8636,28.9039,18184.0
2020-12-03 14:30:00,35.84,35.93,35.82,35.87,20086.0,28.912,28.9846,28.8959,28.9362,20086.0
2020-12-03 15:00:00,35.84,35.93,35.79,35.84,37773.0,28.912,28.9846,28.8717,28.912,37773.0
2020-12-03 15:30:00,35.85,35.85,35.54,35.65,162209.0,28.9201,28.9201,28.67,28.7587,162209.0
2020-12-04 09:30:00,36.0,36.25,36.0,36.09,22619.0,29.0411,29.2427,29.0411,29.1137,22619.0
2020-12-04 10:00:00,36.07,36.16,35.86,36.02,72667.0,29.0975,29.1701,28.9281,29.0572,72667.0
2020-12-04 10:30:00,36.04,36.17,35.99,36.07,67421.0,29.0733,29.1782,29.033,29.0975,67421.0
2020-12-04 11:00:00,36.08,36.08,35.87,35.94,62989.0,29.1056,29.1056,28.9362,28.9927,62989.0
2020-12-04 11:30:00,36.0,36.09,35.83,35.84,34237.0,29.0411,29.1137,28.9039,28.912,34237.0
2020-12-04 12:00:00,35.84,35.92,35.71,35.92,49632.0,28.912,28.9765,28.8071,28.9765,49632.0
2020-12-04 12:30:00,35.93,35.93,35.73,35.81,36824.0,28.9846,28.9846,28.8233,28.8878,36824.0
2020-12-04 13:00:00,35.83,35.91,35.67,35.72,30874.0,28.9039,28.9685,28.7749,28.8152,30874.0
2020-12-04 13:30:00,35.73,35.92,35.65,35.76,106708.0,28.8233,28.9765,28.7587,28.8475,106708.0
2020-12-04 14:00:00,35.81,35.87,35.65,35.71,75238.0,28.8878,28.9362,28.7587,28.8071,75238.0
2020-12-04 14:30:00,35.72,35.93,35.72,35.91,68803.0,28.8152,28.9846,28.8152,28.9685,68803.0
2020-12-04 15:00:00,35.91,36.06,35.9,35.96,166598.0,28.9685,29.0895,28.9604,29.0088,166598.0
2020-12-04 15:30:00,35.96,36.07,35.87,36.04,169912.0,29.0088,29.0975,28.9362,29.0733,169912.0
2020-12-07 09:30:00,35.73,35.77,35.51,35.59,10334.0,28.8233,28.8555,28.6458,28.7103,10334.0
2020-12-07 10:00:00,35.56,35.82,35.53,35.72,47104.0,28.6861,28.8959,28.6619,28.8152,47104.0
2020-12-07 10:30:00,35.74,36.13,35.74,36.07,45923.0,28.8313,29.1459,28.8313,29.0975,45923.0
2020-12-07 11:00:00,36.07,36.1,35.82,35.99,40423.0,29.0975,29.1217,28.8959,29.033,40423.0
2020-12-07 11:30:00,36.0,36.05,35.76,35.83,28069.0,29.0411,29.0814,28.8475,28.9039,28069.0
2020-12-07 12:00:00,35.84,35.95,35.83,35.91,30504.0,28.912,29.0007,28.9039,28.9685,30504.0
2020-12-07 12:30:00,35.91,35.93,35.83,35.88,27848.0,28.9685,28.9846,28.9039,28.9443,27848.0
2020-12-07 13:00:00,35.87,35.87,35.65,35.66,33108.0,28.9362,28.9362,28.7587,28.7668,33108.0
2020-12-07 13:30:00,35.65,35.68,35.55,35.61,51989.0,28.7587,28.7829,28.6781,28.7265,51989.0
2020-12-07 14:00:00,35.6,35.61,35.34,35.36,47085.0,28.7184,28.7265,28.5086,28.5248,47085.0
2020-12-07 14:30:00,35.36,35.55,35.33,35.53,68465.0,28.5248,28.6781,28.5006,28.6619,68465.0
2020-12-07 15:00:00,35.53,35.6,35.44,35.49,68537.0,28.6619,28.7184,28.5893,28.6297,68537.0
2020-12-07 15:30:00,35.5,35.58,35.35,35.47,140383.0,28.6377,28.7023,28.5167,28.6135,140383.0
2020-12-08 09:30:00,35.16,35.45,35.06,35.26,91518.0,28.3634,28.5974,28.2828,28.4441,91518.0
2020-12-08 10:00:00,35.25,35.48,35.12,35.38,37447.0,28.436,28.6216,28.3312,28.5409,37447.0
2020-12-08 10:30:00,35.37,35.4,35.24,35.29,35201.0,28.5328,28.557,28.428,28.4683,35201.0
2020-12-08 11:00:00,35.3,35.44,35.3,35.38,72975.0,28.4764,28.5893,28.4764,28.5409,72975.0
2020-12-08 11:30:00,35.39,35.57,35.31,35.52,27489.0,28.549,28.6942,28.4844,28.6539,27489.0
2020-12-08 12:00:00,35.52,35.66,35.4,35.63,22994.0,28.6539,28.7668,28.557,28.7426,22994.0
2020-12-08 12:30:00,35.63,35.73,35.55,35.55,24102.0,28.7426,28.8233,28.6781,28.6781,24102.0
2020-12-08 13:00:00,35.58,35.66,35.56,35.57,25445.0,28.7023,28.7668,28.6861,28.6942,25445.0
2020-12-08 13:30:00,35.57,35.59,35.49,35.5,31037.0,28.6942,28.7103,28.6297,28.6377,31037.0
2020-12-08 14:00:00,35.5,35.59,35.48,35.53,23962.0,28.6377,28.7103,28.6216,28.6619,23962.0
2020-12-08 14:30:00,35.53,35.54,35.32,35.35,22128.0,28.6619,28.67,28.4925,28.5167,22128.0
2020-12-08 15:00:00,35.32,35.37,35.27,35.33,24659.0,28.4925,28.5328,28.4522,28.5006,24659.0
2020-12-08 15:30:00,35.33,35.51,35.3,35.51,100222.0,28.5006,28.6458,28.4764,28.6458,100222.0
2020-12-09 09:30:00,35.69,35.81,35.58,35.73,29954.0,28.791,28.8878,28.7023,28.8233,29954.0
2020-12-09 10:00:00,35.75,35.97,35.72,35.74,33905.0,28.8394,29.0169,28.8152,28.8313,33905.0
2020-12-09 10:30:00,35.71,35.74,35.36,35.37,27759.0,28.8071,28.8313,28.5248,28.5328,27759.0
2020-12-09 11:00:00,35.37,35.39,35.17,35.26,28408.0,28.5328,28.549,28.3715,28.4441,28408.0
2020-12-09 11:30:00,35.27,35.4,35.22,35.4,24760.0,28.4522,28.557,28.4118,28.557,24760.0
2020-12-09 12:00:00,35.38,35.43,35.33,35.34,13661.0,28.5409,28.5813,28.5006,28.5086,13661.0
2020-12-09 12:30:00,35.34,35.43,35.29,35.43,25841.0,28.5086,28.5813,28.4683,28.5813,25841.0
2020-12-09 13:00:00,35.44,35.44,35.3,35.34,21423.0,28.5893,28.5893,28.4764,28.5086,21423.0
2020-12-09 13:30:00,35.34,35.35,35.18,35.24,36397.0,28.5086,28.5167,28.3796,28.428,36397.0
2020-12-09 14:00:00,35.24,35.33,35.18,35.31,29816.0,28.428,28.5006,28.3796,28.4844,29816.0
2020-12-09 14:30:00,35.31,35.34,35.21,35.27,26098.0,28.4844,28.5086,28.4038,28.4522,26098.0
2020-12-09 15:00:00,35.26,35.28,35.12,35.17,28819.0,28.4441,28.4602,28.3312,28.3715,28819.0
2020-12-09 15:30:00,35.17,35.33,35.17,35.26,102148.0,28.3715,28.5006,28.3715,28.4441,102148.0
2020-12-10 09:30:00,35.17,35.41,34.96,34.96,42042.0,28.3715,28.5651,28.2021,28.2021,42042.0
2020-12-10 10:00:00,34.99,35.26,34.98,35.02,24348.0,28.2263,28.4441,28.2182,28.2505,24348.0
2020-12-10 10:30:00,35.04,35.09,35.0,35.04,30318.0,28.2666,28.307,28.2344,28.2666,30318.0
2020-12-10 11:00:00,35.06,35.17,35.02,35.06,11308.0,28.2828,28.3715,28.2505,28.2828,11308.0
2020-12-10 11:30:00,35.07,35.13,34.94,35.08,23546.0,28.2908,28.3392,28.186,28.2989,23546.0
2020-12-10 12:00:00,35.06,35.31,35.04,35.27,16302.0,28.2828,28.4844,28.2666,28.4522,16302.0
2020-12-10 12:30:00,35.26,35.35,35.24,35.27,20308.0,28.4441,28.5167,28.428,28.4522,20308.0
2020-12-10 13:00:00,35.25,35.27,35.15,35.2,23172.0,28.436,28.4522,28.3554,28.3957,23172.0
2020-12-10 13:30:00,35.22,35.23,35.07,35.08,20305.0,28.4118,28.4199,28.2908,28.2989,20305.0
2020-12-10 14:00:00,35.09,35.11,34.98,35.01,22403.0,28.307,28.3231,28.2182,28.2424,22403.0
2020-12-10 14:30:00,35.01,35.18,34.98,35.15,20816.0,28.2424,28.3796,28.2182,28.3554,20816.0
2020-12-10 15:00:00,35.15,35.38,35.14,35.34,32422.0,28.3554,28.5409,28.3473,28.5086,32422.0
2020-12-10 15:30:00,35.36,35.5,35.27,35.44,134406.0,28.5248,28.6377,28.4522,28.5893,134406.0
2020-12-11 09:30:00,35.18,35.72,35.18,35.46,35523.0,28.3796,28.8152,28.3796,28.6055,35523.0
2020-12-11 10:00:00,35.51,35.73,35.51,35.6,26439.0,28.6458,28.8233,28.6458,28.7184,26439.0
2020-12-11 10:30:00,35.61,35.7,35.52,35.67,29619.0,28.7265,28.7991,28.6539,28.7749,29619.0
2020-12-11 11:00:00,35.65,35.67,35.47,35.5,30640.0,28.7587,28.7749,28.6135,28.6377,30640.0
2020-12-11 11:30:00,35.5,35.5,35.31,35.39,28694.0,28.6377,28.6377,28.4844,28.549,28694.0
2020-12-11 12:00:00,35.4,35.45,35.28,35.44,28567.0,28.557,28.5974,28.4602,28.5893,28567.0
2020-12-11 12:30:00,35.42,35.44,35.36,35.38,22278.0,28.5732,28.5893,28.5248,28.5409,22278.0
2020-12-11 13:00:00,35.37,35.43,35.33,35.39,13859.0,28.5328,28.5813,28.5006,28.549,13859.0
2020-12-11 13:30:00,35.38,35.43,35.35,35.39,28491.0,28.5409,28.5813,28.5167,28.549,28491.0
2020-12-11 14:00:00,35.41,35.48,35.39,35.44,24540.0,28.5651,28.6216,28.549,28.5893,24540.0
2020-12-11 14:30:00,35.46,35.53,35.43,35.45,19723.0,28.6055,28.6619,28.5813,28.5974,19723.0
2020-12-11 15:00:00,35.44,35.52,35.41,35.46,19408.0,28.5893,28.6539,28.5651,28.6055,19408.0
2020-12-11 15:30:00,35.46,35.53,35.34,35.38,133974.0,28.6055,28.6619,28.5086,28.5409,133974.0
2020-12-14 09:30:00,35.49,35.89,35.48,35.76,39404.0,28.8997,29.2255,28.8916,29.1196,39404.0
2020-12-14 10:00:00,35.76,35.88,35.62,35.88,38119.0,29.1196,29.2173,29.0056,29.2173,38119.0
2020-12-14 10:30:00,35.91,35.96,35.63,35.72,29300.0,29.2418,29.2825,29.0137,29.087,29300.0
2020-12-14 11:00:00,35.7,35.71,35.42,35.44,16371.0,29.0707,29.0789,28.8427,28.859,16371.0
2020-12-14 11:30:00,35.43,35.5,35.3,35.33,11465.0,28.8509,28.9079,28.745,28.7695,11465.0
2020-12-14 12:00:00,35.31,35.33,35.16,35.25,14728.0,28.7532,28.7695,28.631,28.7043,14728.0
2020-12-14 12:30:00,35.25,35.32,35.2,35.26,17597.0,28.7043,28.7613,28.6636,28.7125,17597.0
2020-12-14 13:00:00,35.31,35.36,35.18,35.18,27999.0,28.7532,28.7939,28.6473,28.6473,27999.0
2020-12-14 13:30:00,35.22,35.28,35.19,35.25,27969.0,28.6799,28.7287,28.6555,28.7043,27969.0
2020-12-14 14:00:00,35.27,35.31,35.12,35.16,45374.0,28.7206,28.7532,28.5984,28.631,45374.0
2020-12-14 14:30:00,35.15,35.27,35.14,35.23,24598.0,28.6229,28.7206,28.6147,28.688,24598.0
2020-12-14 15:00:00,35.22,35.26,35.17,35.17,13772.0,28.6799,28.7125,28.6392,28.6392,13772.0
2020-12-14 15:30:00,35.13,35.18,34.96,34.96,130144.0,28.6066,28.6473,28.4682,28.4682,130144.0
2020-12-15 09:30:00,35.12,35.31,34.88,35.28,30056.0,28.5984,28.7532,28.403,28.7287,30056.0
2020-12-15 10:00:00,35.27,35.57,35.19,35.4,46559.0,28.7206,28.9649,28.6555,28.8265,46559.0
2020-12-15 10:30:00,35.41,35.64,35.33,35.63,34943.0,28.8346,29.0219,28.7695,29.0137,34943.0
2020-12-15 11:00:00,35.62,35.74,35.6,35.7,35478.0,29.0056,29.1033,28.9893,29.0707,35478.0
2020-12-15 11:30:00,35.68,35.84,35.66,35.76,45777.0,29.0545,29.1848,29.0382,29.1196,45777.0
2020-12-15 12:00:00,35.73,35.9,35.73,35.88,28320.0,29.0952,29.2336,29.0952,29.2173,28320.0
2020-12-15 12:30:00,35.88,36.12,35.87,36.11,35962.0,29.2173,29.4128,29.2092,29.4046,35962.0
2020-12-15 13:00:00,36.09,36.2,36.02,36.16,42888.0,29.3883,29.4779,29.3313,29.4453,42888.0
2020-12-15 13:30:00,36.16,36.19,36.06,36.14,32688.0,29.4453,29.4698,29.3639,29.429,32688.0
2020-12-15 14:00:00,36.14,36.23,36.1,36.22,37449.0,29.429,29.5023,29.3965,29.4942,37449.0
2020-12-15 14:30:00,36.23,36.39,36.22,36.29,36685.0,29.5023,29.6326,29.4942,29.5512,36685.0
2020-12-15 15:00:00,36.29,36.46,36.26,36.3,59375.0,29.5512,29.6896,29.5268,29.5593,59375.0
2020-12-15 15:30:00,36.31,36.38,36.24,36.36,116647.0,29.5675,29.6245,29.5105,29.6082,116647.0
2020-12-16 09:30:00,36.47,36.47,35.91,36.1,48869.0,29.6978,29.6978,29.2418,29.3965,48869.0
2020-12-16 10:00:00,36.08,36.1,35.92,35.95,35001.0,29.3802,29.3965,29.2499,29.2743,35001.0
2020-12-16 10:30:00,35.95,36.09,35.91,35.95,24929.0,29.2743,29.3883,29.2418,29.2743,24929.0
2020-12-16 11:00:00,35.96,36.1,35.96,36.09,19625.0,29.2825,29.3965,29.2825,29.3883,19625.0
2020-12-16 11:30:00,36.1,36.16,36.0,36.0,24105.0,29.3965,29.4453,29.315,29.315,24105.0
2020-12-16 12:00:00,35.99,36.0,35.85,35.89,41990.0,29.3069,29.315,29.1929,29.2255,41990.0
2020-12-16 12:30:00,35.9,36.0,35.87,35.95,34256.0,29.2336,29.315,29.2092,29.2743,34256.0
2020-12-16 13:00:00,35.94,35.94,35.83,35.86,46733.0,29.2662,29.2662,29.1766,29.201,46733.0
2020-12-16 13:30:00,35.87,35.95,35.81,35.94,21582.0,29.2092,29.2743,29.1603,29.2662,21582.0
2020-12-16 14:00:00,35.95,36.0,35.69,35.71,33086.0,29.2743,29.315,29.0626,29.0789,33086.0
2020-12-16 14:30:00,35.73,35.9,35.72,35.87,20360.0,29.0952,29.2336,29.087,29.2092,20360.0
2020-12-16 15:00:00,35.86,35.94,35.8,35.87,34329.0,29.201,29.2662,29.1522,29.2092,34329.0
2020-12-16 15:30:00,35.86,35.91,35.68,35.72,182429.0,29.201,29.2418,29.0545,29.087,182429.0
2020-12-17 09:30:00,35.73,36.1,35.73,36.01,43583.0,29.0952,29.3965,29.0952,29.3232,43583.0
2020-12-17 10:00:00,35.99,36.16,35.91,36.16,20723.0,29.3069,29.4453,29.2418,29.4453,20723.0
2020-12-17 10:30:00,36.14,36.18,35.9,36.07,23445.0,29.429,29.4616,29.2336,29.372,23445.0
2020-12-17 11:00:00,36.07,36.15,35.98,36.02,33677.0,29.372,29.4372,29.2988,29.3313,33677.0
2020-12-17 11:30:00,36.02,36.16,35.99,36.14,20517.0,29.3313,29.4453,29.3069,29.429,20517.0
2020-12-17 12:00:00,36.12,36.18,36.07,36.11,33158.0,29.4128,29.4616,29.372,29.4046,33158.0
2020-12-17 12:30:00,36.11,36.21,35.98,36.1,33219.0,29.4046,29.486,29.2988,29.3965,33219.0
2020-12-17 13:00:00,36.12,36.12,35.97,36.06,38866.0,29.4128,29.4128,29.2906,29.3639,38866.0
2020-12-17 13:30:00,36.06,36.06,35.92,36.02,29030.0,29.3639,29.3639,29.2499,29.3313,29030.0
2020-12-17 14:00:00,36.02,36.08,35.96,36.03,38288.0,29.3313,29.3802,29.2825,29.3395,38288.0
2020-12-17 14:30:00,36.04,36.11,36.0,36.11,29236.0,29.3476,29.4046,29.315,29.4046,29236.0
2020-12-17 15:00:00,36.12,36.16,36.05,36.15,33851.0,29.4128,29.4453,29.3558,29.4372,33851.0
2020-12-17 15:30:00,36.14,36.14,35.96,35.99,162097.0,29.429,29.429,29.2825,29.3069,162097.0
2020-12-18 09:30:00,36.16,36.33,35.99,36.31,161969.0,29.4453,29.5838,29.3069,29.5675,161969.0
2020-12-18 10:00:00,36.35,36.36,36.2,36.35,46396.0,29.6,29.6082,29.4779,29.6,46396.0
2020-12-18 10:30:00,36.31,36.42,36.25,36.36,73073.0,29.5675,29.657,29.5186,29.6082,73073.0
2020-12-18 11:00:00,36.36,36.38,36.11,36.12,43336.0,29.6082,29.6245,29.4046,29.4128,43336.0
2020-12-18 11:30:00,36.13,36.18,35.99,36.09,58065.0,29.4209,29.4616,29.3069,29.3883,58065.0
2020-12-18 12:00:00,36.09,36.23,36.06,36.14,29824.0,29.3883,29.5023,29.3639,29.429,29824.0
2020-12-18 12:30:00,36.15,36.19,36.04,36.05,28086.0,29.4372,29.4698,29.3476,29.3558,28086.0
2020-12-18 13:00:00,36.04,36.04,35.94,35.97,28939.0,29.3476,29.3476,29.2662,29.2906,28939.0
2020-12-18 13:30:00,35.96,36.06,35.92,36.02,42935.0,29.2825,29.3639,29.2499,29.3313,42935.0
2020-12-18 14:00:00,36.02,36.03,35.85,35.88,30428.0,29.3313,29.3395,29.1929,29.2173,30428.0
2020-12-18 14:30:00,35.9,35.95,35.83,35.83,100383.0,29.2336,29.2743,29.1766,29.1766,100383.0
2020-12-18 15:00:00,35.84,35.91,35.58,35.6,127183.0,29.1848,29.2418,28.973,28.9893,127183.0
2020-12-18 15:30:00,35.61,35.72,35.42,35.54,255511.0,28.9975,29.087,28.8427,28.9405,255511.0
2020-12-21 09:30:00,35.1,35.32,34.29,34.35,66219.0,28.5822,28.7613,27.9226,27.9714,66219.0
2020-12-21 10:00:00,34.35,34.42,34.17,34.19,39100.0,27.9714,28.0284,27.8249,27.8411,39100.0
2020-12-21 10:30:00,34.17,34.34,34.11,34.25,40547.0,27.8249,27.9633,27.776,27.89,40547.0
2020-12-21 11:00:00,34.23,34.32,33.97,33.97,37732.0,27.8737,27.947,27.662,27.662,37732.0
2020-12-21 11:30:00,33.97,34.04,33.86,33.98,26358.0,27.662,27.719,27.5724,27.6701,26358.0
2020-12-21 12:00:00,34.0,34.04,33.93,34.02,27813.0,27.6864,27.719,27.6294,27.7027,27813.0
2020-12-21 12:30:00,34.02,34.17,34.01,34.17,29408.0,27.7027,27.8249,27.6946,27.8249,29408.0
2020-12-21 13:00:00,34.17,34.19,34.05,34.15,25039.0,27.8249,27.8411,27.7271,27.8086,25039.0
2020-12-21 13:30:00,34.16,34.22,34.08,34.09,26630.0,27.8167,27.8656,27.7516,27.7597,26630.0
2020-12-21 14:00:00,34.09,34.24,34.01,34.19,24146.0,27.7597,27.8819,27.6946,27.8411,24146.0
2020-12-21 14:30:00,34.2,34.23,34.13,34.16,29721.0,27.8493,27.8737,27.7923,27.8167,29721.0
2020-12-21 15:00:00,34.16,34.28,34.06,34.28,38200.0,27.8167,27.9144,27.7353,27.9144,38200.0
2020-12-21 15:30:00,34.28,34.32,34.14,34.28,123732.0,27.9144,27.947,27.8004,27.9144,123732.0
2020-12-22 09:30:00,34.25,34.34,34.08,34.22,50353.0,27.89,27.9633,27.7516,27.8656,50353.0
2020-12-22 10:00:00,34.33,34.63,34.29,34.6,43954.0,27.9551,28.1994,27.9226,28.175,43954.0
2020-12-22 10:30:00,34.62,34.64,34.41,34.46,24882.0,28.1913,28.2076,28.0203,28.061,24882.0
2020-12-22 11:00:00,34.44,34.57,34.43,34.53,20104.0,28.0447,28.1506,28.0366,28.118,20104.0
2020-12-22 11:30:00,34.52,34.66,34.41,34.48,37892.0,28.1099,28.2239,28.0203,28.0773,37892.0
2020-12-22 12:00:00,34.48,34.48,34.39,34.42,19838.0,28.0773,28.0773,28.004,28.0284,19838.0
2020-12-22 12:30:00,34.41,34.45,34.33,34.36,18688.0,28.0203,28.0529,27.9551,27.9796,18688.0
2020-12-22 13:00:00,34.36,34.42,34.26,34.32,14960.0,27.9796,28.0284,27.8981,27.947,14960.0
2020-12-22 13:30:00,34.31,34.41,34.28,34.37,26959.0,27.9389,28.0203,27.9144,27.9877,26959.0
2020-12-22 14:00:00,34.35,34.44,34.33,34.4,27581.0,27.9714,28.0447,27.9551,28.0121,27581.0
2020-12-22 14:30:00,34.42,34.45,34.35,34.43,23157.0,28.0284,28.0529,27.9714,28.0366,23157.0
2020-12-22 15:00:00,34.43,34.54,34.39,34.44,27102.0,28.0366,28.1262,28.004,28.0447,27102.0
2020-12-22 15:30:00,34.45,34.57,34.44,34.49,72054.0,28.0529,28.1506,28.0447,28.0854,72054.0
2020-12-23 09:30:00,34.62,35.24,34.62,35.04,42407.0,28.1913,28.6962,28.1913,28.5333,42407.0
2020-12-23 10:00:00,35.04,35.09,34.94,35.01,25144.0,28.5333,28.574,28.4519,28.5089,25144.0
2020-12-23 10:30:00,35.02,35.02,34.88,34.9,12348.0,28.517,28.517,28.403,28.4193,12348.0
2020-12-23 11:00:00,34.91,34.97,34.84,34.9,18475.0,28.4274,28.4763,28.3704,28.4193,18475.0
2020-12-23 11:30:00,34.89,34.9,34.8,34.88,18309.0,28.4112,28.4193,28.3379,28.403,18309.0
2020-12-23 12:00:00,34.87,34.99,34.84,34.87,20746.0,28.3949,28.4926,28.3704,28.3949,20746.0
2020-12-23 12:30:00,34.86,34.9,34.81,34.84,16310.0,28.3867,28.4193,28.346,28.3704,16310.0
2020-12-23 13:00:00,34.83,34.84,34.76,34.81,18337.0,28.3623,28.3704,28.3053,28.346,18337.0
2020-12-23 13:30:00,34.81,34.82,34.72,34.81,20384.0,28.346,28.3542,28.2727,28.346,20384.0
2020-12-23 14:00:00,34.82,34.84,34.74,34.77,23331.0,28.3542,28.3704,28.289,28.3134,23331.0
2020-12-23 14:30:00,34.76,34.87,34.75,34.84,20025.0,28.3053,28.3949,28.2972,28.3704,20025.0
2020-12-23 15:00:00,34.83,34.99,34.83,34.9,35212.0,28.3623,28.4926,28.3623,28.4193,35212.0
2020-12-23 15:30:00,34.89,34.95,34.79,34.86,62537.0,28.4112,28.46,28.3297,28.3867,62537.0
2020-12-24 09:30:00,35.04,35.04,34.4,34.51,21976.0,28.5333,28.5333,28.0121,28.1017,21976.0
2020-12-24 10:00:00,34.55,34.96,34.55,34.81,18230.0,28.1343,28.4682,28.1343,28.346,18230.0
2020-12-24 10:30:00,34.75,34.83,34.67,34.83,8342.0,28.2972,28.3623,28.232,28.3623,8342.0
2020-12-24 11:00:00,34.85,34.91,34.75,34.84,8395.0,28.3786,28.4274,28.2972,28.3704,8395.0
2020-12-24 11:30:00,34.85,34.9,34.75,34.8,10279.0,28.3786,28.4193,28.2972,28.3379,10279.0
2020-12-24 12:00:00,34.78,34.83,34.68,34.76,14273.0,28.3216,28.3623,28.2402,28.3053,14273.0
2020-12-24 12:30:00,34.76,35.05,34.76,35.0,30210.0,28.3053,28.5414,28.3053,28.5007,30210.0
2020-12-28 09:30:00,35.02,35.14,34.72,35.03,74153.0,28.517,28.6147,28.2727,28.5252,74153.0
2020-12-28 10:00:00,35.03,35.38,34.95,35.23,35637.0,28.5252,28.8102,28.46,28.688,35637.0
2020-12-28 10:30:00,35.23,35.23,34.96,34.98,23862.0,28.688,28.688,28.4682,28.4844,23862.0
2020-12-28 11:00:00,34.98,35.0,34.8,34.88,25192.0,28.4844,28.5007,28.3379,28.403,25192.0
2020-12-28 11:30:00,34.92,35.0,34.81,34.92,24552.0,28.4356,28.5007,28.346,28.4356,24552.0
2020-12-28 12:00:00,34.93,35.0,34.88,34.91,21295.0,28.4437,28.5007,28.403,28.4274,21295.0
2020-12-28 12:30:00,34.91,35.02,34.89,34.89,25996.0,28.4274,28.517,28.4112,28.4112,25996.0
2020-12-28 13:00:00,34.92,34.94,34.82,34.84,21730.0,28.4356,28.4519,28.3542,28.3704,21730.0
2020-12-28 13:30:00,34.84,34.88,34.75,34.83,31515.0,28.3704,28.403,28.2972,28.3623,31515.0
2020-12-28 14:00:00,34.82,34.92,34.82,34.85,23164.0,28.3542,28.4356,28.3542,28.3786,23164.0
2020-12-28 14:30:00,34.84,34.9,34.8,34.8,28155.0,28.3704,28.4193,28.3379,28.3379,28155.0
2020-12-28 15:00:00,34.8,34.82,34.73,34.78,24115.0,28.3379,28.3542,28.2809,28.3216,24115.0
2020-12-28 15:30:00,34.76,34.96,34.73,34.94,105538.0,28.3053,28.4682,28.2809,28.4519,105538.0
2020-12-29 09:30:00,34.93,35.2,34.7,34.73,27267.0,28.4437,28.6636,28.2564,28.2809,27267.0
2020-12-29 10:00:00,34.73,34.98,34.73,34.75,27492.0,28.2809,28.4844,28.2809,28.2972,27492.0
2020-12-29 10:30:00,34.75,34.76,34.59,34.63,22758.0,28.2972,28.3053,28.1669,28.1994,22758.0
2020-12-29 11:00:00,34.63,34.77,34.55,34.72,18834.0,28.1994,28.3134,28.1343,28.2727,18834.0
2020-12-29 11:30:00,34.72,34.8,34.67,34.72,22561.0,28.2727,28.3379,28.232,28.2727,22561.0
2020-12-29 12:00:00,34.7,34.85,34.61,34.68,24796.0,28.2564,28.3786,28.1832,28.2402,24796.0
2020-12-29 12:30:00,34.66,34.67,34.5,34.53,34700.0,28.2239,28.232,28.0936,28.118,34700.0
2020-12-29 13:00:00,34.54,34.63,34.46,34.59,44952.0,28.1262,28.1994,28.061,28.1669,44952.0
2020-12-29 13:30:00,34.6,34.6,34.43,34.44,30531.0,28.175,28.175,28.0366,28.0447,30531.0
2020-12-29 14:00:00,34.44,34.45,34.26,34.3,51748.0,28.0447,28.0529,27.8981,27.9307,51748.0
2020-12-29 14:30:00,34.29,34.41,34.25,34.41,52612.0,27.9226,28.0203,27.89,28.0203,52612.0
2020-12-29 15:00:00,34.38,34.57,34.37,34.47,43238.0,27.9959,28.1506,27.9877,28.0692,43238.0
2020-12-29 15:30:00,34.47,34.53,34.36,34.41,118960.0,28.0692,28.118,27.9796,28.0203,118960.0
2020-12-30 09:30:00,34.25,34.88,34.25,34.75,24113.0,27.89,28.403,27.89,28.2972,24113.0
2020-12-30 10:00:00,34.77,34.9,34.68,34.85,22923.0,28.3134,28.4193,28.2402,28.3786,22923.0
2020-12-30 10:30:00,34.79,35.0,34.78,34.91,18601.0,28.3297,28.5007,28.3216,28.4274,18601.0
2020-12-30 11:00:00,34.92,34.93,34.77,34.77,11658.0,28.4356,28.4437,28.3134,28.3134,11658.0
2020-12-30 11:30:00,34.77,34.79,34.52,34.55,55835.0,28.3134,28.3297,28.1099,28.1343,55835.0
2020-12-30 12:00:00,34.54,34.67,34.47,34.6,32019.0,28.1262,28.232,28.0692,28.175,32019.0
2020-12-30 12:30:00,34.59,34.62,34.43,34.44,30237.0,28.1669,28.1913,28.0366,28.0447,30237.0
2020-12-30 13:00:00,34.44,34.48,34.3,34.31,23571.0,28.0447,28.0773,27.9307,27.9389,23571.0
2020-12-30 13:30:00,34.31,34.39,34.23,34.34,32223.0,27.9389,28.004,27.8737,27.9633,32223.0
2020-12-30 14:00:00,34.35,34.38,34.26,34.29,19325.0,27.9714,27.9959,27.8981,27.9226,19325.0
2020-12-30 14:30:00,34.29,34.39,34.27,34.34,29108.0,27.9226,28.004,27.9063,27.9633,29108.0
2020-12-30 15:00:00,34.34,34.37,34.2,34.29,38814.0,27.9633,27.9877,27.8493,27.9226,38814.0
2020-12-30 15:30:00,34.3,34.45,34.28,34.44,109173.0,27.9307,28.0529,27.9144,28.0447,109173.0
2020-12-31 09:30:00,34.64,34.88,34.48,34.86,48782.0,28.2076,28.403,28.0773,28.3867,48782.0
2020-12-31 10:00:00,34.87,35.14,34.86,35.02,40398.0,28.3949,28.6147,28.3867,28.517,40398.0
2020-12-31 10:30:00,35.02,35.15,35.01,35.15,42039.0,28.517,28.6229,28.5089,28.6229,42039.0
2020-12-31 11:00:00,35.1,35.2,34.77,34.77,66392.0,28.5822,28.6636,28.3134,28.3134,66392.0
2020-12-31 11:30:00,34.77,34.78,34.63,34.76,29932.0,28.3134,28.3216,28.1994,28.3053,29932.0
2020-12-31 12:00:00,34.74,34.75,34.52,34.6,32594.0,28.289,28.2972,28.1099,28.175,32594.0
2020-12-31 12:30:00,34.59,34.59,34.5,34.55,28538.0,28.1669,28.1669,28.0936,28.1343,28538.0
2020-12-31 13:00:00,34.55,34.66,34.5,34.6,21755.0,28.1343,28.2239,28.0936,28.175,21755.0
2020-12-31 13:30:00,34.6,34.63,34.52,34.59,23866.0,28.175,28.1994,28.1099,28.1669,23866.0
2020-12-31 14:00:00,34.59,34.79,34.54,34.68,50955.0,28.1669,28.3297,28.1262,28.2402,50955.0
2020-12-31 14:30:00,34.67,34.75,34.63,34.72,40103.0,28.232,28.2972,28.1994,28.2727,40103.0
2020-12-31 15:00:00,34.72,34.94,34.71,34.87,40128.0,28.2727,28.4519,28.2646,28.3949,40128.0
2020-12-31 15:30:00,34.89,35.07,34.88,34.96,227907.0,28.4112,28.5577,28.403,28.4682,227907.0
2021-01-04 09:30:00,35.14,35.2,34.7,34.76,53099.0,28.6147,28.6636,28.2564,28.3053,53099.0
2021-01-04 10:00:00,34.75,34.81,34.61,34.71,68211.0,28.2972,28.346,28.1832,28.2646,68211.0
2021-01-04 10:30:00,34.73,34.73,34.4,34.64,62579.0,28.2809,28.2809,28.0121,28.2076,62579.0
2021-01-04 11:00:00,34.65,34.74,34.55,34.67,38164.0,28.2157,28.289,28.1343,28.232,38164.0
2021-01-04 11:30:00,34.66,34.85,34.65,34.8,31275.0,28.2239,28.3786,28.2157,28.3379,31275.0
2021-01-04 12:00:00,34.78,34.88,34.72,34.77,32432.0,28.3216,28.403,28.2727,28.3134,32432.0
2021-01-04 12:30:00,34.76,34.8,34.65,34.76,25019.0,28.3053,28.3379,28.2157,28.3053,25019.0
2021-01-04 13:00:00,34.76,35.16,34.74,35.13,37892.0,28.3053,28.631,28.289,28.6066,37892.0
2021-01-04 13:30:00,35.11,35.2,35.03,35.18,31091.0,28.5903,28.6636,28.5252,28.6473,31091.0
2021-01-04 14:00:00,35.18,35.18,34.94,35.03,33531.0,28.6473,28.6473,28.4519,28.5252,33531.0
2021-01-04 14:30:00,34.99,35.0,34.85,34.93,20265.0,28.4926,28.5007,28.3786,28.4437,20265.0
2021-01-04 15:00:00,34.92,34.94,34.76,34.86,20265.0,28.4356,28.4519,28.3053,28.3867,20265.0
2021-01-04 15:30:00,34.87,34.98,34.76,34.8,112750.0,28.3949,28.4844,28.3053,28.3379,112750.0
2021-01-05 09:30:00,34.98,35.28,34.86,34.86,54531.0,28.4844,28.7287,28.3867,28.3867,54531.0
2021-01-05 10:00:00,34.87,35.03,34.79,34.9,44326.0,28.3949,28.5252,28.3297,28.4193,44326.0
2021-01-05 10:30:00,34.87,34.89,34.62,34.62,30985.0,28.3949,28.4112,28.1913,28.1913,30985.0
2021-01-05 11:00:00,34.6,34.68,34.37,34.59,65575.0,28.175,28.2402,27.9877,28.1669,65575.0
2021-01-05 11:30:00,34.58,34.76,34.56,34.64,26894.0,28.1587,28.3053,28.1424,28.2076,26894.0
2021-01-05 12:00:00,34.65,34.81,34.65,34.73,16452.0,28.2157,28.346,28.2157,28.2809,16452.0
2021-01-05 12:30:00,34.73,34.89,34.71,34.87,31188.0,28.2809,28.4112,28.2646,28.3949,31188.0
2021-01-05 13:00:00,34.89,34.96,34.84,34.94,29756.0,28.4112,28.4682,28.3704,28.4519,29756.0
2021-01-05 13:30:00,34.95,35.03,34.93,35.03,26990.0,28.46,28.5252,28.4437,28.5252,26990.0
2021-01-05 14:00:00,35.03,35.19,35.03,35.18,23975.0,28.5252,28.6555,28.5252,28.6473,23975.0
2021-01-05 14:30:00,35.17,35.21,35.05,35.08,25554.0,28.6392,28.6717,28.5414,28.5659,25554.0
2021-01-05 15:00:00,35.08,35.15,34.97,34.97,39224.0,28.5659,28.6229,28.4763,28.4763,39224.0
2021-01-05 15:30:00,34.98,35.07,34.85,34.91,118274.0,28.4844,28.5577,28.3786,28.4274,118274.0
2021-01-06 09:30:00,35.35,36.24,35.21,36.09,89152.0,28.7857,29.5105,28.6717,29.3883,89152.0
2021-01-06 10:00:00,36.12,36.18,35.8,35.92,58920.0,29.4128,29.4616,29.1522,29.2499,58920.0
2021-01-06 10:30:00,35.92,36.23,35.91,36.17,35640.0,29.2499,29.5023,29.2418,29.4535,35640.0
2021-01-06 11:00:00,36.2,36.3,36.08,36.15,95595.0,29.4779,29.5593,29.3802,29.4372,95595.0
2021-01-06 11:30:00,36.15,36.29,36.07,36.24,29277.0,29.4372,29.5512,29.372,29.5105,29277.0
2021-01-06 12:00:00,36.25,36.31,36.1,36.27,40607.0,29.5186,29.5675,29.3965,29.5349,40607.0
2021-01-06 12:30:00,36.29,36.42,36.26,36.38,20565.0,29.5512,29.657,29.5268,29.6245,20565.0
2021-01-06 13:00:00,36.4,36.44,36.28,36.34,21720.0,29.6408,29.6733,29.543,29.5919,21720.0
2021-01-06 13:30:00,36.34,36.48,36.29,36.31,28658.0,29.5919,29.7059,29.5512,29.5675,28658.0
2021-01-06 14:00:00,36.35,36.46,36.18,36.32,23267.0,29.6,29.6896,29.4616,29.5756,23267.0
2021-01-06 14:30:00,36.29,36.42,36.02,36.14,33352.0,29.5512,29.657,29.3313,29.429,33352.0
2021-01-06 15:00:00,36.13,36.27,36.01,36.23,45993.0,29.4209,29.5349,29.3232,29.5023,45993.0
2021-01-06 15:30:00,36.17,36.31,36.06,36.28,179872.0,29.4535,29.5675,29.3639,29.543,179872.0
2021-01-07 09:30:00,36.39,36.39,35.8,36.16,58779.0,29.6326,29.6326,29.1522,29.4453,58779.0
2021-01-07 10:00:00,36.08,36.38,36.05,36.17,28978.0,29.3802,29.6245,29.3558,29.4535,28978.0
2021-01-07 10:30:00,36.15,36.29,36.09,36.29,33162.0,29.4372,29.5512,29.3883,29.5512,33162.0
2021-01-07 11:00:00,36.33,36.37,35.81,35.84,52463.0,29.5838,29.6163,29.1603,29.1848,52463.0
2021-01-07 11:30:00,35.85,35.85,35.52,35.69,54870.0,29.1929,29.1929,28.9242,29.0626,54870.0
2021-01-07 12:00:00,35.67,35.81,35.6,35.61,34564.0,29.0463,29.1603,28.9893,28.9975,34564.0
2021-01-07 12:30:00,35.59,35.6,35.4,35.43,26896.0,28.9812,28.9893,28.8265,28.8509,26896.0
2021-01-07 13:00:00,35.44,35.51,35.19,35.21,35416.0,28.859,28.916,28.6555,28.6717,35416.0
2021-01-07 13:30:00,35.21,35.37,35.2,35.34,53164.0,28.6717,28.802,28.6636,28.7776,53164.0
2021-01-07 14:00:00,35.35,35.36,35.14,35.16,70293.0,28.7857,28.7939,28.6147,28.631,70293.0
2021-01-07 14:30:00,35.12,35.3,35.12,35.29,44643.0,28.5984,28.745,28.5984,28.7369,44643.0
2021-01-07 15:00:00,35.3,35.31,35.06,35.08,73111.0,28.745,28.7532,28.5496,28.5659,73111.0
2021-01-07 15:30:00,35.1,35.18,35.02,35.07,169745.0,28.5822,28.6473,28.517,28.5577,169745.0
2021-01-08 09:30:00,35.2,35.62,35.15,35.41,66071.0,28.6636,29.0056,28.6229,28.8346,66071.0
2021-01-08 10:00:00,35.4,35.43,35.04,35.13,24850.0,28.8265,28.8509,28.5333,28.6066,24850.0
2021-01-08 10:30:00,35.14,35.25,35.06,35.2,19327.0,28.6147,28.7043,28.5496,28.6636,19327.0
2021-01-08 11:00:00,35.19,35.3,35.12,35.16,24008.0,28.6555,28.745,28.5984,28.631,24008.0
2021-01-08 11:30:00,35.17,35.19,34.94,35.0,97318.0,28.6392,28.6555,28.4519,28.5007,97318.0
2021-01-08 12:00:00,35.0,35.14,34.94,35.12,40031.0,28.5007,28.6147,28.4519,28.5984,40031.0
2021-01-08 12:30:00,35.12,35.19,35.06,35.07,59841.0,28.5984,28.6555,28.5496,28.5577,59841.0
2021-01-08 13:00:00,35.07,35.07,34.76,34.8,33373.0,28.5577,28.5577,28.3053,28.3379,33373.0
2021-01-08 13:30:00,34.81,34.82,34.68,34.69,55134.0,28.346,28.3542,28.2402,28.2483,55134.0
2021-01-08 14:00:00,34.74,34.93,34.73,34.87,34810.0,28.289,28.4437,28.2809,28.3949,34810.0
2021-01-08 14:30:00,34.87,34.92,34.75,34.92,23324.0,28.3949,28.4356,28.2972,28.4356,23324.0
2021-01-08 15:00:00,34.92,35.0,34.89,34.98,46941.0,28.4356,28.5007,28.4112,28.4844,46941.0
2021-01-08 15:30:00,34.97,35.27,34.94,35.26,261115.0,28.4763,28.7206,28.4519,28.7125,261115.0
2021-01-11 09:30:00,34.99,35.44,34.99,35.2,32293.0,28.4926,28.859,28.4926,28.6636,32293.0
2021-01-11 10:00:00,35.17,35.33,35.13,35.27,30529.0,28.6392,28.7695,28.6066,28.7206,30529.0
2021-01-11 10:30:00,35.27,35.32,35.11,35.3,24863.0,28.7206,28.7613,28.5903,28.745,24863.0
2021-01-11 11:00:00,35.29,35.46,35.25,35.43,24854.0,28.7369,28.8753,28.7043,28.8509,24854.0
2021-01-11 11:30:00,35.4,35.65,35.34,35.64,31777.0,28.8265,29.03,28.7776,29.0219,31777.0
2021-01-11 12:00:00,35.62,35.71,35.59,35.68,47246.0,29.0056,29.0789,28.9812,29.0545,47246.0
2021-01-11 12:30:00,35.65,35.77,35.58,35.73,38334.0,29.03,29.1277,28.973,29.0952,38334.0
2021-01-11 13:00:00,35.73,35.79,35.7,35.71,40615.0,29.0952,29.144,29.0707,29.0789,40615.0
2021-01-11 13:30:00,35.71,35.73,35.47,35.59,67476.0,29.0789,29.0952,28.8835,28.9812,67476.0
2021-01-11 14:00:00,35.59,35.67,35.55,35.6,53731.0,28.9812,29.0463,28.9486,28.9893,53731.0
2021-01-11 14:30:00,35.59,35.72,35.55,35.66,40848.0,28.9812,29.087,28.9486,29.0382,40848.0
2021-01-11 15:00:00,35.68,35.71,35.57,35.61,47648.0,29.0545,29.0789,28.9649,28.9975,47648.0
2021-01-11 15:30:00,35.61,35.65,35.48,35.56,155556.0,28.9975,29.03,28.8916,28.9567,155556.0
2021-01-12 09:30:00,35.7,35.98,35.49,35.96,45004.0,29.0707,29.2988,28.8997,29.2825,45004.0
2021-01-12 10:00:00,35.95,36.27,35.95,36.23,45145.0,29.2743,29.5349,29.2743,29.5023,45145.0
2021-01-12 10:30:00,36.19,36.21,35.96,36.18,19883.0,29.4698,29.486,29.2825,29.4616,19883.0
2021-01-12 11:00:00,36.18,36.3,36.17,36.26,32397.0,29.4616,29.5593,29.4535,29.5268,32397.0
2021-01-12 11:30:00,36.27,36.36,36.18,36.27,38207.0,29.5349,29.6082,29.4616,29.5349,38207.0
2021-01-12 12:00:00,36.26,36.29,36.11,36.21,50037.0,29.5268,29.5512,29.4046,29.486,50037.0
2021-01-12 12:30:00,36.22,36.26,36.08,36.16,34382.0,29.4942,29.5268,29.3802,29.4453,34382.0
2021-01-12 13:00:00,36.15,36.26,36.1,36.26,57191.0,29.4372,29.5268,29.3965,29.5268,57191.0
2021-01-12 13:30:00,36.25,36.44,36.24,36.44,31796.0,29.5186,29.6733,29.5105,29.6733,31796.0
2021-01-12 14:00:00,36.44,36.61,36.42,36.5,36088.0,29.6733,29.8118,29.657,29.7222,36088.0
2021-01-12 14:30:00,36.51,36.53,36.38,36.53,24158.0,29.7303,29.7466,29.6245,29.7466,24158.0
2021-01-12 15:00:00,36.52,36.61,36.45,36.45,56334.0,29.7385,29.8118,29.6815,29.6815,56334.0
2021-01-12 15:30:00,36.47,36.57,36.31,36.5,168649.0,29.6978,29.7792,29.5675,29.7222,168649.0
2021-01-13 09:30:00,36.43,36.76,36.21,36.73,35713.0,29.6652,29.9339,29.486,29.9095,35713.0
2021-01-13 10:00:00,36.75,36.89,36.52,36.84,32656.0,29.9258,30.0398,29.7385,29.9991,32656.0
2021-01-13 10:30:00,36.86,36.96,36.83,36.87,27412.0,30.0153,30.0968,29.9909,30.0235,27412.0
2021-01-13 11:00:00,36.83,36.84,36.6,36.64,49796.0,29.9909,29.9991,29.8036,29.8362,49796.0
2021-01-13 11:30:00,36.66,36.82,36.61,36.73,81933.0,29.8525,29.9828,29.8118,29.9095,81933.0
2021-01-13 12:00:00,36.75,36.82,36.69,36.82,21323.0,29.9258,29.9828,29.8769,29.9828,21323.0
2021-01-13 12:30:00,36.81,37.09,36.81,37.04,40083.0,29.9746,30.2026,29.9746,30.1619,40083.0
2021-01-13 13:00:00,37.04,37.06,36.9,36.9,18530.0,30.1619,30.1782,30.0479,30.0479,18530.0
2021-01-13 13:30:00,36.9,37.0,36.86,37.0,19284.0,30.0479,30.1293,30.0153,30.1293,19284.0
2021-01-13 14:00:00,36.97,37.02,36.87,36.97,30390.0,30.1049,30.1456,30.0235,30.1049,30390.0
2021-01-13 14:30:00,36.96,36.97,36.89,36.91,46441.0,30.0968,30.1049,30.0398,30.0561,46441.0
2021-01-13 15:00:00,36.91,36.92,36.72,36.9,48667.0,30.0561,30.0642,29.9013,30.0479,48667.0
2021-01-13 15:30:00,36.91,36.92,36.7,36.71,181417.0,30.0561,30.0642,29.8851,29.8932,181417.0
2021-01-14 09:30:00,37.08,37.08,36.68,36.79,29328.0,30.1945,30.1945,29.8688,29.9583,29328.0
2021-01-14 10:00:00,36.8,36.93,36.71,36.87,15569.0,29.9665,30.0723,29.8932,30.0235,15569.0
2021-01-14 10:30:00,36.84,36.91,36.68,36.74,36945.0,29.9991,30.0561,29.8688,29.9176,36945.0
2021-01-14 11:00:00,36.74,36.78,36.57,36.71,17731.0,29.9176,29.9502,29.7792,29.8932,17731.0
2021-01-14 11:30:00,36.73,36.92,36.7,36.9,18786.0,29.9095,30.0642,29.8851,30.0479,18786.0
2021-01-14 12:00:00,36.89,36.95,36.86,36.92,16506.0,30.0398,30.0886,30.0153,30.0642,16506.0
2021-01-14 12:30:00,36.91,37.07,36.91,37.06,16771.0,30.0561,30.1863,30.0561,30.1782,16771.0
2021-01-14 13:00:00,37.06,37.24,37.04,37.24,35062.0,30.1782,30.3248,30.1619,30.3248,35062.0
2021-01-14 13:30:00,37.21,37.25,37.13,37.18,20840.0,30.3004,30.3329,30.2352,30.2759,20840.0
2021-01-14 14:00:00,37.15,37.21,37.12,37.15,20976.0,30.2515,30.3004,30.2271,30.2515,20976.0
2021-01-14 14:30:00,37.14,37.21,37.11,37.2,21426.0,30.2433,30.3004,30.2189,30.2922,21426.0
2021-01-14 15:00:00,37.2,37.27,37.11,37.22,59058.0,30.2922,30.3492,30.2189,30.3085,59058.0
2021-01-14 15:30:00,37.24,37.28,37.0,37.06,171982.0,30.3248,30.3574,30.1293,30.1782,171982.0
2021-01-15 09:30:00,37.0,37.25,36.79,37.17,69969.0,30.1293,30.3329,29.9583,30.2678,69969.0
2021-01-15 10:00:00,37.17,37.3,37.07,37.11,44298.0,30.2678,30.3736,30.1863,30.2189,44298.0
2021-01-15 10:30:00,37.11,37.57,37.09,37.41,31881.0,30.2189,30.5935,30.2026,30.4632,31881.0
2021-01-15 11:00:00,37.41,37.59,37.38,37.45,28340.0,30.4632,30.6098,30.4388,30.4958,28340.0
2021-01-15 11:30:00,37.47,37.57,37.39,37.53,25914.0,30.5121,30.5935,30.4469,30.5609,25914.0
2021-01-15 12:00:00,37.52,37.63,37.48,37.6,50798.0,30.5528,30.6424,30.5202,30.6179,50798.0
2021-01-15 12:30:00,37.6,37.62,37.5,37.53,38866.0,30.6179,30.6342,30.5365,30.5609,38866.0
2021-01-15 13:00:00,37.54,37.59,37.52,37.56,26236.0,30.5691,30.6098,30.5528,30.5854,26236.0
2021-01-15 13:30:00,37.56,37.64,37.49,37.57,24187.0,30.5854,30.6505,30.5284,30.5935,24187.0
2021-01-15 14:00:00,37.56,37.6,37.48,37.56,29943.0,30.5854,30.6179,30.5202,30.5854,29943.0
2021-01-15 14:30:00,37.55,37.6,37.5,37.59,31036.0,30.5772,30.6179,30.5365,30.6098,31036.0
2021-01-15 15:00:00,37.59,37.63,37.52,37.59,88931.0,30.6098,30.6424,30.5528,30.6098,88931.0
2021-01-15 15:30:00,37.58,37.69,37.57,37.63,149407.0,30.6016,30.6912,30.5935,30.6424,149407.0
2021-01-19 09:30:00,37.82,37.9,37.42,37.55,91222.0,30.7971,30.8622,30.4714,30.5772,91222.0
2021-01-19 10:00:00,37.59,37.69,37.27,37.45,26850.0,30.6098,30.6912,30.3492,30.4958,26850.0
2021-01-19 10:30:00,37.48,37.77,37.37,37.52,170097.0,30.5202,30.7564,30.4306,30.5528,170097.0
2021-01-19 11:00:00,37.53,37.58,37.33,37.36,43230.0,30.5609,30.6016,30.3981,30.4225,43230.0
2021-01-19 11:30:00,37.36,37.49,37.22,37.36,25886.0,30.4225,30.5284,30.3085,30.4225,25886.0
2021-01-19 12:00:00,37.34,37.37,37.24,37.29,27033.0,30.4062,30.4306,30.3248,30.3655,27033.0
2021-01-19 12:30:00,37.33,37.38,37.22,37.34,38851.0,30.3981,30.4388,30.3085,30.4062,38851.0
2021-01-19 13:00:00,37.35,37.37,37.27,37.32,41705.0,30.4144,30.4306,30.3492,30.3899,41705.0
2021-01-19 13:30:00,37.33,37.56,37.33,37.49,33830.0,30.3981,30.5854,30.3981,30.5284,33830.0
2021-01-19 14:00:00,37.48,37.6,37.38,37.59,54677.0,30.5202,30.6179,30.4388,30.6098,54677.0
2021-01-19 14:30:00,37.6,37.63,37.49,37.53,41935.0,30.6179,30.6424,30.5284,30.5609,41935.0
2021-01-19 15:00:00,37.54,37.59,37.45,37.52,54315.0,30.5691,30.6098,30.4958,30.5528,54315.0
2021-01-19 15:30:00,37.51,37.56,37.29,37.3,237336.0,30.5446,30.5854,30.3655,30.3736,237336.0
2021-01-20 09:30:00,37.12,37.42,37.05,37.3,51972.0,30.2271,30.4714,30.1701,30.3736,51972.0
2021-01-20 10:00:00,37.34,37.54,37.28,37.3,28595.0,30.4062,30.5691,30.3574,30.3736,28595.0
2021-01-20 10:30:00,37.28,37.43,37.17,37.18,34295.0,30.3574,30.4795,30.2678,30.2759,34295.0
2021-01-20 11:00:00,37.18,37.2,37.04,37.13,43414.0,30.2759,30.2922,30.1619,30.2352,43414.0
2021-01-20 11:30:00,37.13,37.22,37.08,37.15,51227.0,30.2352,30.3085,30.1945,30.2515,51227.0
2021-01-20 12:00:00,37.17,37.21,37.11,37.12,30094.0,30.2678,30.3004,30.2189,30.2271,30094.0
2021-01-20 12:30:00,37.15,37.18,36.95,37.15,40051.0,30.2515,30.2759,30.0886,30.2515,40051.0
2021-01-20 13:00:00,37.11,37.2,37.04,37.07,27455.0,30.2189,30.2922,30.1619,30.1863,27455.0
2021-01-20 13:30:00,37.06,37.09,36.97,37.03,42429.0,30.1782,30.2026,30.1049,30.1538,42429.0
2021-01-20 14:00:00,37.02,37.06,36.95,37.01,42039.0,30.1456,30.1782,30.0886,30.1375,42039.0
2021-01-20 14:30:00,37.01,37.18,37.01,37.13,31601.0,30.1375,30.2759,30.1375,30.2352,31601.0
2021-01-20 15:00:00,37.1,37.22,37.08,37.21,32602.0,30.2108,30.3085,30.1945,30.3004,32602.0
2021-01-20 15:30:00,37.2,37.46,37.13,37.19,144055.0,30.2922,30.5039,30.2352,30.2841,144055.0
2021-01-21 09:30:00,37.25,37.48,37.0,37.14,53744.0,30.3329,30.5202,30.1293,30.2433,53744.0
2021-01-21 10:00:00,37.14,37.22,37.0,37.08,50691.0,30.2433,30.3085,30.1293,30.1945,50691.0
2021-01-21 10:30:00,37.05,37.14,37.01,37.07,18311.0,30.1701,30.2433,30.1375,30.1863,18311.0
2021-01-21 11:00:00,37.1,37.1,36.84,36.9,91733.0,30.2108,30.2108,29.9991,30.0479,91733.0
2021-01-21 11:30:00,36.9,37.0,36.89,36.91,54604.0,30.0479,30.1293,30.0398,30.0561,54604.0
2021-01-21 12:00:00,36.9,37.08,36.9,36.95,35695.0,30.0479,30.1945,30.0479,30.0886,35695.0
2021-01-21 12:30:00,36.95,36.98,36.82,36.84,31545.0,30.0886,30.1131,29.9828,29.9991,31545.0
2021-01-21 13:00:00,36.84,36.92,36.8,36.83,48807.0,29.9991,30.0642,29.9665,29.9909,48807.0
2021-01-21 13:30:00,36.84,36.96,36.8,36.91,29747.0,29.9991,30.0968,29.9665,30.0561,29747.0
2021-01-21 14:00:00,36.9,36.99,36.86,36.98,33187.0,30.0479,30.1212,30.0153,30.1131,33187.0
2021-01-21 14:30:00,36.98,37.07,36.95,36.96,23751.0,30.1131,30.1863,30.0886,30.0968,23751.0
2021-01-21 15:00:00,36.95,37.06,36.94,36.97,45605.0,30.0886,30.1782,30.0805,30.1049,45605.0
2021-01-21 15:30:00,36.95,37.04,36.86,36.9,154146.0,30.0886,30.1619,30.0153,30.0479,154146.0
2021-01-22 09:30:00,36.64,36.8,36.31,36.61,91474.0,29.8362,29.9665,29.5675,29.8118,91474.0
2021-01-22 10:00:00,36.52,36.95,36.52,36.72,67956.0,29.7385,30.0886,29.7385,29.9013,67956.0
2021-01-22 10:30:00,36.75,37.07,36.56,36.95,117581.0,29.9258,30.1863,29.7711,30.0886,117581.0
2021-01-22 11:00:00,36.95,36.96,36.85,36.86,25914.0,30.0886,30.0968,30.0072,30.0153,25914.0
2021-01-22 11:30:00,36.86,37.05,36.85,37.05,26824.0,30.0153,30.1701,30.0072,30.1701,26824.0
2021-01-22 12:00:00,37.05,37.1,36.92,37.02,23118.0,30.1701,30.2108,30.0642,30.1456,23118.0
2021-01-22 12:30:00,37.03,37.07,36.92,37.01,21661.0,30.1538,30.1863,30.0642,30.1375,21661.0
2021-01-22 13:00:00,37.01,37.25,36.97,37.16,33326.0,30.1375,30.3329,30.1049,30.2596,33326.0
2021-01-22 13:30:00,37.16,37.18,37.07,37.08,36601.0,30.2596,30.2759,30.1863,30.1945,36601.0
2021-01-22 14:00:00,37.09,37.14,36.99,37.0,33439.0,30.2026,30.2433,30.1212,30.1293,33439.0
2021-01-22 14:30:00,37.0,37.08,36.98,37.06,40604.0,30.1293,30.1945,30.1131,30.1782,40604.0
2021-01-22 15:00:00,37.06,37.21,37.06,37.16,51863.0,30.1782,30.3004,30.1782,30.2596,51863.0
2021-01-22 15:30:00,37.13,37.25,37.13,37.17,105004.0,30.2352,30.3329,30.2352,30.2678,105004.0
2021-01-25 09:30:00,37.0,37.3,36.9,37.22,84894.0,30.1293,30.3736,30.0479,30.3085,84894.0
2021-01-25 10:00:00,37.23,37.36,37.13,37.3,68272.0,30.3166,30.4225,30.2352,30.3736,68272.0
2021-01-25 10:30:00,37.33,37.36,36.99,37.07,68643.0,30.3981,30.4225,30.1212,30.1863,68643.0
2021-01-25 11:00:00,37.02,37.11,36.9,36.99,85722.0,30.1456,30.2189,30.0479,30.1212,85722.0
2021-01-25 11:30:00,36.94,37.17,36.9,37.11,45808.0,30.0805,30.2678,30.0479,30.2189,45808.0
2021-01-25 12:00:00,37.08,37.23,37.04,37.15,35558.0,30.1945,30.3166,30.1619,30.2515,35558.0
2021-01-25 12:30:00,37.14,37.27,37.08,37.16,27596.0,30.2433,30.3492,30.1945,30.2596,27596.0
2021-01-25 13:00:00,37.18,37.29,37.15,37.27,26759.0,30.2759,30.3655,30.2515,30.3492,26759.0
2021-01-25 13:30:00,37.31,37.34,37.04,37.05,35796.0,30.3818,30.4062,30.1619,30.1701,35796.0
2021-01-25 14:00:00,37.06,37.12,36.97,37.11,38163.0,30.1782,30.2271,30.1049,30.2189,38163.0
2021-01-25 14:30:00,37.1,37.11,36.94,36.96,41218.0,30.2108,30.2189,30.0805,30.0968,41218.0
2021-01-25 15:00:00,36.97,37.16,36.96,37.13,52624.0,30.1049,30.2596,30.0968,30.2352,52624.0
2021-01-25 15:30:00,37.14,37.23,37.07,37.19,135680.0,30.2433,30.3166,30.1863,30.2841,135680.0
2021-01-26 09:30:00,37.33,37.5,37.13,37.21,29180.0,30.3981,30.5365,30.2352,30.3004,29180.0
2021-01-26 10:00:00,37.14,37.19,36.87,37.05,130658.0,30.2433,30.2841,30.0235,30.1701,130658.0
2021-01-26 10:30:00,37.11,37.16,36.89,36.94,35693.0,30.2189,30.2596,30.0398,30.0805,35693.0
2021-01-26 11:00:00,36.94,37.03,36.89,36.99,41534.0,30.0805,30.1538,30.0398,30.1212,41534.0
2021-01-26 11:30:00,36.97,37.01,36.9,36.9,41445.0,30.1049,30.1375,30.0479,30.0479,41445.0
2021-01-26 12:00:00,36.93,37.03,36.89,37.0,42063.0,30.0723,30.1538,30.0398,30.1293,42063.0
2021-01-26 12:30:00,36.96,37.02,36.9,36.97,19956.0,30.0968,30.1456,30.0479,30.1049,19956.0
2021-01-26 13:00:00,36.97,37.01,36.9,36.95,19177.0,30.1049,30.1375,30.0479,30.0886,19177.0
2021-01-26 13:30:00,36.96,37.07,36.95,37.03,23219.0,30.0968,30.1863,30.0886,30.1538,23219.0
2021-01-26 14:00:00,37.02,37.12,37.0,37.09,34439.0,30.1456,30.2271,30.1293,30.2026,34439.0
2021-01-26 14:30:00,37.08,37.13,37.04,37.12,40892.0,30.1945,30.2352,30.1619,30.2271,40892.0
2021-01-26 15:00:00,37.12,37.21,37.06,37.09,33348.0,30.2271,30.3004,30.1782,30.2026,33348.0
2021-01-26 15:30:00,37.1,37.11,36.84,36.9,222739.0,30.2108,30.2189,29.9991,30.0479,222739.0
2021-01-27 09:30:00,36.45,37.06,36.35,36.73,69149.0,29.6815,30.1782,29.6,29.9095,69149.0
2021-01-27 10:00:00,36.73,36.78,36.52,36.6,121503.0,29.9095,29.9502,29.7385,29.8036,121503.0
2021-01-27 10:30:00,36.66,36.81,36.58,36.77,19812.0,29.8525,29.9746,29.7873,29.9421,19812.0
2021-01-27 11:00:00,36.81,36.97,36.64,36.89,29385.0,29.9746,30.1049,29.8362,30.0398,29385.0
2021-01-27 11:30:00,36.89,37.24,36.89,37.14,33152.0,30.0398,30.3248,30.0398,30.2433,33152.0
2021-01-27 12:00:00,37.11,37.15,36.87,37.03,29281.0,30.2189,30.2515,30.0235,30.1538,29281.0
2021-01-27 12:30:00,37.03,37.08,36.95,37.05,17666.0,30.1538,30.1945,30.0886,30.1701,17666.0
2021-01-27 13:00:00,37.01,37.06,36.89,36.92,13009.0,30.1375,30.1782,30.0398,30.0642,13009.0
2021-01-27 13:30:00,36.94,36.99,36.87,36.89,11982.0,30.0805,30.1212,30.0235,30.0398,11982.0
2021-01-27 14:00:00,36.87,36.92,36.75,36.77,21398.0,30.0235,30.0642,29.9258,29.9421,21398.0
2021-01-27 14:30:00,36.79,36.83,36.51,36.61,36812.0,29.9583,29.9909,29.7303,29.8118,36812.0
2021-01-27 15:00:00,36.63,36.79,36.53,36.63,43084.0,29.8281,29.9583,29.7466,29.8281,43084.0
2021-01-27 15:30:00,36.62,36.77,36.55,36.64,167052.0,29.8199,29.9421,29.7629,29.8362,167052.0
2021-01-28 09:30:00,36.68,37.0,36.55,36.95,36243.0,29.8688,30.1293,29.7629,30.0886,36243.0
2021-01-28 10:00:00,36.95,37.16,36.8,37.0,72474.0,30.0886,30.2596,29.9665,30.1293,72474.0
2021-01-28 10:30:00,37.02,37.12,36.83,36.97,43386.0,30.1456,30.2271,29.9909,30.1049,43386.0
2021-01-28 11:00:00,36.99,37.12,36.84,36.94,35329.0,30.1212,30.2271,29.9991,30.0805,35329.0
2021-01-28 11:30:00,36.86,37.06,36.86,36.9,25107.0,30.0153,30.1782,30.0153,30.0479,25107.0
2021-01-28 12:00:00,36.92,37.05,36.8,36.81,27357.0,30.0642,30.1701,29.9665,29.9746,27357.0
2021-01-28 12:30:00,36.81,36.84,36.61,36.63,17263.0,29.9746,29.9991,29.8118,29.8281,17263.0
2021-01-28 13:00:00,36.6,36.69,36.53,36.59,38941.0,29.8036,29.8769,29.7466,29.7955,38941.0
2021-01-28 13:30:00,36.59,36.69,36.54,36.64,37311.0,29.7955,29.8769,29.7548,29.8362,37311.0
2021-01-28 14:00:00,36.64,36.86,36.63,36.7,40617.0,29.8362,30.0153,29.8281,29.8851,40617.0
2021-01-28 14:30:00,36.69,36.79,36.55,36.58,32700.0,29.8769,29.9583,29.7629,29.7873,32700.0
2021-01-28 15:00:00,36.56,36.63,36.44,36.48,44794.0,29.7711,29.8281,29.6733,29.7059,44794.0
2021-01-28 15:30:00,36.48,36.61,36.4,36.42,197595.0,29.7059,29.8118,29.6408,29.657,197595.0
2021-01-29 09:30:00,36.3,36.54,36.17,36.42,74757.0,29.5593,29.7548,29.4535,29.657,74757.0
2021-01-29 10:00:00,36.41,36.5,36.24,36.36,43513.0,29.6489,29.7222,29.5105,29.6082,43513.0
2021-01-29 10:30:00,36.37,36.5,36.34,36.45,27722.0,29.6163,29.7222,29.5919,29.6815,27722.0
2021-01-29 11:00:00,36.46,36.5,36.22,36.23,32429.0,29.6896,29.7222,29.4942,29.5023,32429.0
2021-01-29 11:30:00,36.2,36.26,36.11,36.17,63847.0,29.4779,29.5268,29.4046,29.4535,63847.0
2021-01-29 12:00:00,36.16,36.27,36.06,36.1,28640.0,29.4453,29.5349,29.3639,29.3965,28640.0
2021-01-29 12:30:00,36.1,36.19,36.02,36.09,27328.0,29.3965,29.4698,29.3313,29.3883,27328.0
2021-01-29 13:00:00,36.09,36.23,35.99,36.22,41557.0,29.3883,29.5023,29.3069,29.4942,41557.0
2021-01-29 13:30:00,36.19,36.25,36.08,36.09,25603.0,29.4698,29.5186,29.3802,29.3883,25603.0
2021-01-29 14:00:00,36.08,36.27,36.05,36.07,32554.0,29.3802,29.5349,29.3558,29.372,32554.0
2021-01-29 14:30:00,36.07,36.19,36.0,36.15,41447.0,29.372,29.4698,29.315,29.4372,41447.0
2021-01-29 15:00:00,36.15,36.25,36.11,36.15,42916.0,29.4372,29.5186,29.4046,29.4372,42916.0
2021-01-29 15:30:00,36.18,36.23,35.95,35.96,293951.0,29.4616,29.5023,29.2743,29.2825,293951.0
2021-02-01 09:30:00,35.95,36.22,35.79,35.83,54863.0,29.2743,29.4942,29.144,29.1766,54863.0
2021-02-01 10:00:00,35.8,36.13,35.79,35.82,70516.0,29.1522,29.4209,29.144,29.1685,70516.0
2021-02-01 10:30:00,35.8,36.06,35.8,35.98,49538.0,29.1522,29.3639,29.1522,29.2988,49538.0
2021-02-01 11:00:00,36.02,36.12,35.97,36.11,43542.0,29.3313,29.4128,29.2906,29.4046,43542.0
2021-02-01 11:30:00,36.09,36.21,36.03,36.15,28005.0,29.3883,29.486,29.3395,29.4372,28005.0
2021-02-01 12:00:00,36.16,36.26,36.09,36.13,20773.0,29.4453,29.5268,29.3883,29.4209,20773.0
2021-02-01 12:30:00,36.12,36.15,36.01,36.09,22145.0,29.4128,29.4372,29.3232,29.3883,22145.0
2021-02-01 13:00:00,36.09,36.13,36.04,36.1,26370.0,29.3883,29.4209,29.3476,29.3965,26370.0
2021-02-01 13:30:00,36.1,36.13,35.99,36.09,29300.0,29.3965,29.4209,29.3069,29.3883,29300.0
2021-02-01 14:00:00,36.09,36.26,36.05,36.26,31226.0,29.3883,29.5268,29.3558,29.5268,31226.0
2021-02-01 14:30:00,36.26,36.31,36.23,36.27,32761.0,29.5268,29.5675,29.5023,29.5349,32761.0
2021-02-01 15:00:00,36.26,36.34,36.21,36.26,41878.0,29.5268,29.5919,29.486,29.5268,41878.0
2021-02-01 15:30:00,36.27,36.43,36.25,36.37,150675.0,29.5349,29.6652,29.5186,29.6163,150675.0
2021-02-02 09:30:00,36.51,36.79,35.93,36.01,58594.0,29.7303,29.9583,29.258,29.3232,58594.0
2021-02-02 10:00:00,36.05,36.15,35.88,35.92,111082.0,29.3558,29.4372,29.2173,29.2499,111082.0
2021-02-02 10:30:00,35.95,36.11,35.92,36.11,41746.0,29.2743,29.4046,29.2499,29.4046,41746.0
2021-02-02 11:00:00,36.12,36.25,36.04,36.07,45825.0,29.4128,29.5186,29.3476,29.372,45825.0
2021-02-02 11:30:00,36.05,36.16,36.03,36.04,21618.0,29.3558,29.4453,29.3395,29.3476,21618.0
2021-02-02 12:00:00,36.02,36.16,35.99,36.01,27475.0,29.3313,29.4453,29.3069,29.3232,27475.0
2021-02-02 12:30:00,36.0,36.16,35.99,36.16,21480.0,29.315,29.4453,29.3069,29.4453,21480.0
2021-02-02 13:00:00,36.16,36.16,36.0,36.01,24019.0,29.4453,29.4453,29.315,29.3232,24019.0
2021-02-02 13:30:00,36.03,36.09,36.0,36.08,33227.0,29.3395,29.3883,29.315,29.3802,33227.0
2021-02-02 14:00:00,36.07,36.09,35.96,35.99,43895.0,29.372,29.3883,29.2825,29.3069,43895.0
2021-02-02 14:30:00,35.99,36.08,35.99,36.01,44615.0,29.3069,29.3802,29.3069,29.3232,44615.0
2021-02-02 15:00:00,36.01,36.13,36.0,36.01,72728.0,29.3232,29.4209,29.315,29.3232,72728.0
2021-02-02 15:30:00,36.03,36.06,35.99,36.0,184000.0,29.3395,29.3639,29.3069,29.315,184000.0
2021-02-03 09:30:00,35.62,36.05,35.61,36.04,95369.0,29.0056,29.3558,28.9975,29.3476,95369.0
2021-02-03 10:00:00,36.05,36.13,35.82,35.92,31182.0,29.3558,29.4209,29.1685,29.2499,31182.0
2021-02-03 10:30:00,35.95,35.95,35.75,35.88,35607.0,29.2743,29.2743,29.1115,29.2173,35607.0
2021-02-03 11:00:00,35.84,35.84,35.57,35.66,52106.0,29.1848,29.1848,28.9649,29.0382,52106.0
2021-02-03 11:30:00,35.64,35.7,35.58,35.61,29275.0,29.0219,29.0707,28.973,28.9975,29275.0
2021-02-03 12:00:00,35.59,35.63,35.52,35.58,19643.0,28.9812,29.0137,28.9242,28.973,19643.0
2021-02-03 12:30:00,35.61,35.64,35.53,35.6,25784.0,28.9975,29.0219,28.9323,28.9893,25784.0
2021-02-03 13:00:00,35.61,35.78,35.61,35.77,22830.0,28.9975,29.1359,28.9975,29.1277,22830.0
2021-02-03 13:30:00,35.77,35.81,35.74,35.76,20231.0,29.1277,29.1603,29.1033,29.1196,20231.0
2021-02-03 14:00:00,35.75,35.85,35.71,35.83,18508.0,29.1115,29.1929,29.0789,29.1766,18508.0
2021-02-03 14:30:00,35.83,36.14,35.81,36.14,25090.0,29.1766,29.429,29.1603,29.429,25090.0
2021-02-03 15:00:00,36.08,36.13,36.0,36.09,33886.0,29.3802,29.4209,29.315,29.3883,33886.0
2021-02-03 15:30:00,36.08,36.18,36.03,36.15,160049.0,29.3802,29.4616,29.3395,29.4372,160049.0
2021-02-04 09:30:00,36.19,36.23,35.7,36.01,122839.0,29.4698,29.5023,29.0707,29.3232,122839.0
2021-02-04 10:00:00,36.01,36.32,35.75,36.04,63502.0,29.3232,29.5756,29.1115,29.3476,63502.0
2021-02-04 10:30:00,36.09,36.17,35.74,35.91,52999.0,29.3883,29.4535,29.1033,29.2418,52999.0
2021-02-04 11:00:00,35.87,36.24,35.87,36.1,37811.0,29.2092,29.5105,29.2092,29.3965,37811.0
2021-02-04 11:30:00,36.07,36.19,36.01,36.03,48597.0,29.372,29.4698,29.3232,29.3395,48597.0
2021-02-04 12:00:00,36.05,36.33,35.99,36.33,51928.0,29.3558,29.5838,29.3069,29.5838,51928.0
2021-02-04 12:30:00,36.31,36.36,36.17,36.36,40363.0,29.5675,29.6082,29.4535,29.6082,40363.0
2021-02-04 13:00:00,36.36,36.42,36.28,36.34,39801.0,29.6082,29.657,29.543,29.5919,39801.0
2021-02-04 13:30:00,36.36,36.58,36.35,36.45,41418.0,29.6082,29.7873,29.6,29.6815,41418.0
2021-02-04 14:00:00,36.48,36.64,36.42,36.44,42727.0,29.7059,29.8362,29.657,29.6733,42727.0
2021-02-04 14:30:00,36.44,36.69,36.36,36.59,64219.0,29.6733,29.8769,29.6082,29.7955,64219.0
2021-02-04 15:00:00,36.6,36.81,36.58,36.66,74666.0,29.8036,29.9746,29.7873,29.8525,74666.0
2021-02-04 15:30:00,36.64,36.82,36.63,36.76,168174.0,29.8362,29.9828,29.8281,29.9339,168174.0
2021-02-05 09:30:00,37.0,37.15,36.81,37.11,30939.0,30.1293,30.2515,29.9746,30.2189,30939.0
2021-02-05 10:00:00,37.12,37.16,36.72,36.77,26704.0,30.2271,30.2596,29.9013,29.9421,26704.0
2021-02-05 10:30:00,36.8,37.12,36.8,37.02,30818.0,29.9665,30.2271,29.9665,30.1456,30818.0
2021-02-05 11:00:00,37.01,37.1,36.9,37.08,17589.0,30.1375,30.2108,30.0479,30.1945,17589.0
2021-02-05 11:30:00,37.09,37.12,36.97,37.04,20089.0,30.2026,30.2271,30.1049,30.1619,20089.0
2021-02-05 12:00:00,37.0,37.08,36.93,37.0,15979.0,30.1293,30.1945,30.0723,30.1293,15979.0
2021-02-05 12:30:00,36.98,37.06,36.95,37.06,17430.0,30.1131,30.1782,30.0886,30.1782,17430.0
2021-02-05 13:00:00,37.05,37.06,37.0,37.04,21409.0,30.1701,30.1782,30.1293,30.1619,21409.0
2021-02-05 13:30:00,37.03,37.26,37.01,37.25,53422.0,30.1538,30.3411,30.1375,30.3329,53422.0
2021-02-05 14:00:00,37.25,37.31,37.13,37.2,28605.0,30.3329,30.3818,30.2352,30.2922,28605.0
2021-02-05 14:30:00,37.18,37.37,37.18,37.32,34455.0,30.2759,30.4306,30.2759,30.3899,34455.0
2021-02-05 15:00:00,37.34,37.44,37.31,37.36,42428.0,30.4062,30.4876,30.3818,30.4225,42428.0
2021-02-05 15:30:00,37.35,37.37,37.24,37.25,107868.0,30.4144,30.4306,30.3248,30.3329,107868.0
2021-02-08 09:30:00,37.38,37.38,36.96,37.2,52678.0,30.4388,30.4388,30.0968,30.2922,52678.0
2021-02-08 10:00:00,37.17,37.35,37.0,37.32,30870.0,30.2678,30.4144,30.1293,30.3899,30870.0
2021-02-08 10:30:00,37.35,37.52,37.29,37.33,26251.0,30.4144,30.5528,30.3655,30.3981,26251.0
2021-02-08 11:00:00,37.34,37.35,37.15,37.3,20678.0,30.4062,30.4144,30.2515,30.3736,20678.0
2021-02-08 11:30:00,37.32,37.38,37.22,37.36,18903.0,30.3899,30.4388,30.3085,30.4225,18903.0
2021-02-08 12:00:00,37.36,37.39,37.2,37.28,11950.0,30.4225,30.4469,30.2922,30.3574,11950.0
2021-02-08 12:30:00,37.29,37.29,37.18,37.25,16867.0,30.3655,30.3655,30.2759,30.3329,16867.0
2021-02-08 13:00:00,37.24,37.34,37.23,37.31,16681.0,30.3248,30.4062,30.3166,30.3818,16681.0
2021-02-08 13:30:00,37.3,37.31,37.17,37.24,30939.0,30.3736,30.3818,30.2678,30.3248,30939.0
2021-02-08 14:00:00,37.25,37.31,37.21,37.23,25600.0,30.3329,30.3818,30.3004,30.3166,25600.0
2021-02-08 14:30:00,37.25,37.26,37.18,37.19,16094.0,30.3329,30.3411,30.2759,30.2841,16094.0
2021-02-08 15:00:00,37.2,37.2,37.1,37.1,22787.0,30.2922,30.2922,30.2108,30.2108,22787.0
2021-02-08 15:30:00,37.1,37.23,37.1,37.18,122908.0,30.2108,30.3166,30.2108,30.2759,122908.0
2021-02-09 09:30:00,37.39,37.47,37.17,37.32,55619.0,30.4469,30.5121,30.2678,30.3899,55619.0
2021-02-09 10:00:00,37.25,37.54,37.15,37.41,30294.0,30.3329,30.5691,30.2515,30.4632,30294.0
2021-02-09 10:30:00,37.42,37.48,37.32,37.33,27810.0,30.4714,30.5202,30.3899,30.3981,27810.0
2021-02-09 11:00:00,37.33,37.53,37.31,37.48,14563.0,30.3981,30.5609,30.3818,30.5202,14563.0
2021-02-09 11:30:00,37.45,37.6,37.4,37.57,21817.0,30.4958,30.6179,30.4551,30.5935,21817.0
2021-02-09 12:00:00,37.6,37.73,37.58,37.73,27586.0,30.6179,30.7238,30.6016,30.7238,27586.0
2021-02-09 12:30:00,37.7,37.79,37.66,37.79,9098.0,30.6994,30.7726,30.6668,30.7726,9098.0
2021-02-09 13:00:00,37.76,37.78,37.61,37.7,20156.0,30.7482,30.7645,30.6261,30.6994,20156.0
2021-02-09 13:30:00,37.7,37.71,37.61,37.7,18096.0,30.6994,30.7075,30.6261,30.6994,18096.0
2021-02-09 14:00:00,37.68,37.7,37.6,37.61,17820.0,30.6831,30.6994,30.6179,30.6261,17820.0
2021-02-09 14:30:00,37.61,37.67,37.5,37.5,38458.0,30.6261,30.6749,30.5365,30.5365,38458.0
2021-02-09 15:00:00,37.52,37.6,37.49,37.55,33111.0,30.5528,30.6179,30.5284,30.5772,33111.0
2021-02-09 15:30:00,37.55,37.67,37.51,37.61,128272.0,30.5772,30.6749,30.5446,30.6261,128272.0
2021-02-10 09:30:00,38.19,38.63,38.15,38.44,102648.0,31.0984,31.4567,31.0658,31.3019,102648.0
2021-02-10 10:00:00,38.45,38.56,38.22,38.23,57785.0,31.3101,31.3997,31.1228,31.1309,57785.0
2021-02-10 10:30:00,38.23,38.39,38.13,38.39,70567.0,31.1309,31.2612,31.0495,31.2612,70567.0
2021-02-10 11:00:00,38.37,38.56,38.35,38.47,40271.0,31.2449,31.3997,31.2287,31.3264,40271.0
2021-02-10 11:30:00,38.48,38.49,38.25,38.26,29873.0,31.3345,31.3427,31.1472,31.1554,29873.0
2021-02-10 12:00:00,38.24,38.25,38.09,38.16,37830.0,31.1391,31.1472,31.0169,31.0739,37830.0
2021-02-10 12:30:00,38.15,38.24,38.14,38.17,61360.0,31.0658,31.1391,31.0577,31.0821,61360.0
2021-02-10 13:00:00,38.16,38.25,38.16,38.2,27206.0,31.0739,31.1472,31.0739,31.1065,27206.0
2021-02-10 13:30:00,38.2,38.24,38.13,38.18,35840.0,31.1065,31.1391,31.0495,31.0902,35840.0
2021-02-10 14:00:00,38.17,38.27,38.16,38.21,57525.0,31.0821,31.1635,31.0739,31.1147,57525.0
2021-02-10 14:30:00,38.18,38.26,38.18,38.24,39359.0,31.0902,31.1554,31.0902,31.1391,39359.0
2021-02-10 15:00:00,38.24,38.25,38.14,38.18,81101.0,31.1391,31.1472,31.0577,31.0902,81101.0
2021-02-10 15:30:00,38.17,38.34,38.1,38.33,313063.0,31.0821,31.2205,31.0251,31.2124,313063.0
2021-02-11 09:30:00,38.24,38.66,38.24,38.45,30675.0,31.1391,31.4811,31.1391,31.3101,30675.0
2021-02-11 10:00:00,38.41,38.48,38.33,38.4,24214.0,31.2775,31.3345,31.2124,31.2694,24214.0
2021-02-11 10:30:00,38.41,38.56,38.38,38.5,45262.0,31.2775,31.3997,31.2531,31.3508,45262.0
2021-02-11 11:00:00,38.52,38.52,38.28,38.39,46732.0,31.3671,31.3671,31.1717,31.2612,46732.0
2021-02-11 11:30:00,38.38,38.46,38.33,38.38,44238.0,31.2531,31.3182,31.2124,31.2531,44238.0
2021-02-11 12:00:00,38.36,38.37,38.15,38.16,42309.0,31.2368,31.2449,31.0658,31.0739,42309.0
2021-02-11 12:30:00,38.14,38.29,38.09,38.19,16296.0,31.0577,31.1798,31.0169,31.0984,16296.0
2021-02-11 13:00:00,38.21,38.38,38.15,38.38,23113.0,31.1147,31.2531,31.0658,31.2531,23113.0
2021-02-11 13:30:00,38.35,38.46,38.33,38.42,25237.0,31.2287,31.3182,31.2124,31.2857,25237.0
2021-02-11 14:00:00,38.4,38.49,38.33,38.47,29188.0,31.2694,31.3427,31.2124,31.3264,29188.0
2021-02-11 14:30:00,38.45,38.54,38.37,38.48,44066.0,31.3101,31.3834,31.2449,31.3345,44066.0
2021-02-11 15:00:00,38.45,38.61,38.45,38.56,39380.0,31.3101,31.4404,31.3101,31.3997,39380.0
2021-02-11 15:30:00,38.53,38.73,38.53,38.67,197685.0,31.3752,31.5381,31.3752,31.4892,197685.0
2021-02-12 09:30:00,38.58,38.83,38.35,38.67,17648.0,31.416,31.6195,31.2287,31.4892,17648.0
2021-02-12 10:00:00,38.63,38.84,38.56,38.65,22344.0,31.4567,31.6277,31.3997,31.473,22344.0
2021-02-12 10:30:00,38.62,38.8,38.57,38.77,42142.0,31.4485,31.5951,31.4078,31.5707,42142.0
2021-02-12 11:00:00,38.77,38.92,38.65,38.87,47596.0,31.5707,31.6928,31.473,31.6521,47596.0
2021-02-12 11:30:00,38.87,38.93,38.82,38.88,18525.0,31.6521,31.701,31.6114,31.6602,18525.0
2021-02-12 12:00:00,38.88,38.93,38.78,38.78,28860.0,31.6602,31.701,31.5788,31.5788,28860.0
2021-02-12 12:30:00,38.77,38.8,38.62,38.66,25265.0,31.5707,31.5951,31.4485,31.4811,25265.0
2021-02-12 13:00:00,38.66,38.72,38.59,38.67,15319.0,31.4811,31.53,31.4241,31.4892,15319.0
2021-02-12 13:30:00,38.69,38.76,38.63,38.7,20316.0,31.5055,31.5625,31.4567,31.5137,20316.0
2021-02-12 14:00:00,38.71,38.71,38.57,38.71,15461.0,31.5218,31.5218,31.4078,31.5218,15461.0
2021-02-12 14:30:00,38.7,38.75,38.67,38.71,15534.0,31.5137,31.5544,31.4892,31.5218,15534.0
2021-02-12 15:00:00,38.72,38.9,38.71,38.9,35244.0,31.53,31.6765,31.5218,31.6765,35244.0
2021-02-12 15:30:00,38.87,38.92,38.8,38.89,142987.0,31.6521,31.6928,31.5951,31.6684,142987.0
2021-02-16 09:30:00,39.01,39.55,38.94,39.46,49668.0,31.7661,32.2058,31.7091,32.1325,49668.0
2021-02-16 10:00:00,39.45,39.85,39.4,39.8,57048.0,32.1244,32.4501,32.0837,32.4094,57048.0
2021-02-16 10:30:00,39.83,39.91,39.67,39.91,51237.0,32.4338,32.499,32.3035,32.499,51237.0
2021-02-16 11:00:00,39.91,40.01,39.88,39.93,106051.0,32.499,32.5804,32.4745,32.5153,106051.0
2021-02-16 11:30:00,39.95,40.0,39.9,39.91,95169.0,32.5316,32.5723,32.4908,32.499,95169.0
2021-02-16 12:00:00,39.89,39.99,39.82,39.96,89284.0,32.4827,32.5641,32.4257,32.5397,89284.0
2021-02-16 12:30:00,39.95,39.98,39.84,39.86,57718.0,32.5316,32.556,32.442,32.4583,57718.0
2021-02-16 13:00:00,39.84,39.88,39.63,39.84,57247.0,32.442,32.4745,32.271,32.442,57247.0
2021-02-16 13:30:00,39.86,39.91,39.79,39.86,33692.0,32.4583,32.499,32.4013,32.4583,33692.0
2021-02-16 14:00:00,39.85,39.85,39.61,39.83,47973.0,32.4501,32.4501,32.2547,32.4338,47973.0
2021-02-16 14:30:00,39.83,39.93,39.78,39.89,23540.0,32.4338,32.5153,32.3931,32.4827,23540.0
2021-02-16 15:00:00,39.89,40.12,39.88,40.12,124325.0,32.4827,32.67,32.4745,32.67,124325.0
2021-02-16 15:30:00,40.11,40.14,40.0,40.11,163674.0,32.6618,32.6863,32.5723,32.6618,163674.0
2021-02-17 09:30:00,40.09,40.11,39.5,39.86,116862.0,32.6456,32.6618,32.1651,32.4583,116862.0
2021-02-17 10:00:00,39.89,40.29,39.89,40.22,105997.0,32.4827,32.8084,32.4827,32.7514,105997.0
2021-02-17 10:30:00,40.21,40.25,39.96,39.96,78495.0,32.7433,32.7758,32.5397,32.5397,78495.0
2021-02-17 11:00:00,39.93,40.04,39.81,40.04,38231.0,32.5153,32.6048,32.4175,32.6048,38231.0
2021-02-17 11:30:00,40.02,40.02,39.86,39.99,19180.0,32.5886,32.5886,32.4583,32.5641,19180.0
2021-02-17 12:00:00,40.01,40.06,39.93,40.03,23736.0,32.5804,32.6211,32.5153,32.5967,23736.0
2021-02-17 12:30:00,40.04,40.27,39.94,40.22,21459.0,32.6048,32.7921,32.5234,32.7514,21459.0
2021-02-17 13:00:00,40.22,40.35,40.13,40.3,36118.0,32.7514,32.8573,32.6781,32.8166,36118.0
2021-02-17 13:30:00,40.28,40.33,40.13,40.17,18302.0,32.8003,32.841,32.6781,32.7107,18302.0
2021-02-17 14:00:00,40.18,40.28,40.16,40.23,19184.0,32.7188,32.8003,32.7026,32.7596,19184.0
2021-02-17 14:30:00,40.23,40.41,40.18,40.41,17304.0,32.7596,32.9061,32.7188,32.9061,17304.0
2021-02-17 15:00:00,40.38,40.4,40.28,40.34,33148.0,32.8817,32.898,32.8003,32.8491,33148.0
2021-02-17 15:30:00,40.34,40.44,40.25,40.26,185547.0,32.8491,32.9306,32.7758,32.784,185547.0
2021-02-18 09:30:00,40.19,40.45,40.15,40.34,26894.0,32.727,32.9387,32.6944,32.8491,26894.0
2021-02-18 10:00:00,40.34,40.41,40.21,40.21,51362.0,32.8491,32.9061,32.7433,32.7433,51362.0
2021-02-18 10:30:00,40.25,40.33,40.12,40.15,34084.0,32.7758,32.841,32.67,32.6944,34084.0
2021-02-18 11:00:00,40.15,40.2,40.12,40.16,22649.0,32.6944,32.7351,32.67,32.7026,22649.0
2021-02-18 11:30:00,40.14,40.15,39.93,39.96,43760.0,32.6863,32.6944,32.5153,32.5397,43760.0
2021-02-18 12:00:00,39.97,40.05,39.88,39.89,21865.0,32.5478,32.613,32.4745,32.4827,21865.0
2021-02-18 12:30:00,39.89,39.96,39.8,39.8,18888.0,32.4827,32.5397,32.4094,32.4094,18888.0
2021-02-18 13:00:00,39.8,39.86,39.72,39.85,14946.0,32.4094,32.4583,32.3443,32.4501,14946.0
2021-02-18 13:30:00,39.85,39.93,39.78,39.79,22738.0,32.4501,32.5153,32.3931,32.4013,22738.0
2021-02-18 14:00:00,39.8,39.88,39.75,39.87,24882.0,32.4094,32.4745,32.3687,32.4664,24882.0
2021-02-18 14:30:00,39.88,39.88,39.72,39.73,23410.0,32.4745,32.4745,32.3443,32.3524,23410.0
2021-02-18 15:00:00,39.72,39.75,39.6,39.62,23967.0,32.3443,32.3687,32.2465,32.2628,23967.0
2021-02-18 15:30:00,39.64,39.77,39.51,39.52,124593.0,32.2791,32.385,32.1733,32.1814,124593.0
2021-02-19 09:30:00,39.64,39.98,39.52,39.98,18865.0,32.2791,32.556,32.1814,32.556,18865.0
2021-02-19 10:00:00,39.98,40.16,39.93,40.16,18759.0,32.556,32.7026,32.5153,32.7026,18759.0
2021-02-19 10:30:00,40.16,40.26,40.11,40.24,33056.0,32.7026,32.784,32.6618,32.7677,33056.0
2021-02-19 11:00:00,40.25,40.27,40.01,40.06,15856.0,32.7758,32.7921,32.5804,32.6211,15856.0
2021-02-19 11:30:00,40.07,40.22,39.99,40.16,31974.0,32.6293,32.7514,32.5641,32.7026,31974.0
2021-02-19 12:00:00,40.16,40.2,40.09,40.2,24703.0,32.7026,32.7351,32.6456,32.7351,24703.0
2021-02-19 12:30:00,40.2,40.25,40.13,40.2,29424.0,32.7351,32.7758,32.6781,32.7351,29424.0
2021-02-19 13:00:00,40.21,40.3,40.15,40.15,27576.0,32.7433,32.8166,32.6944,32.6944,27576.0
2021-02-19 13:30:00,40.15,40.24,40.13,40.22,47754.0,32.6944,32.7677,32.6781,32.7514,47754.0
2021-02-19 14:00:00,40.22,40.22,40.04,40.05,32537.0,32.7514,32.7514,32.6048,32.613,32537.0
2021-02-19 14:30:00,40.06,40.33,40.05,40.31,73474.0,32.6211,32.841,32.613,32.8247,73474.0
2021-02-19 15:00:00,40.3,40.37,40.24,40.31,33953.0,32.8166,32.8736,32.7677,32.8247,33953.0
2021-02-19 15:30:00,40.3,40.36,40.19,40.3,121983.0,32.8166,32.8654,32.727,32.8166,121983.0
2021-02-22 09:30:00,40.44,40.59,40.26,40.35,75343.0,32.9306,33.0527,32.784,32.8573,75343.0
2021-02-22 10:00:00,40.38,40.38,40.19,40.26,15346.0,32.8817,32.8817,32.727,32.784,15346.0
2021-02-22 10:30:00,40.25,40.29,40.09,40.11,31239.0,32.7758,32.8084,32.6456,32.6618,31239.0
2021-02-22 11:00:00,40.09,40.18,40.05,40.12,40898.0,32.6456,32.7188,32.613,32.67,40898.0
2021-02-22 11:30:00,40.14,40.2,40.08,40.15,37859.0,32.6863,32.7351,32.6374,32.6944,37859.0
2021-02-22 12:00:00,40.11,40.17,40.07,40.1,26023.0,32.6618,32.7107,32.6293,32.6537,26023.0
2021-02-22 12:30:00,40.1,40.2,40.09,40.14,19325.0,32.6537,32.7351,32.6456,32.6863,19325.0
2021-02-22 13:00:00,40.13,40.2,40.12,40.14,48957.0,32.6781,32.7351,32.67,32.6863,48957.0
2021-02-22 13:30:00,40.15,40.27,40.15,40.18,21979.0,32.6944,32.7921,32.6944,32.7188,21979.0
2021-02-22 14:00:00,40.2,40.28,40.17,40.28,14741.0,32.7351,32.8003,32.7107,32.8003,14741.0
2021-02-22 14:30:00,40.27,40.37,40.23,40.3,22292.0,32.7921,32.8736,32.7596,32.8166,22292.0
2021-02-22 15:00:00,40.28,40.4,40.26,40.35,35401.0,32.8003,32.898,32.784,32.8573,35401.0
2021-02-22 15:30:00,40.37,40.4,40.21,40.25,166319.0,32.8736,32.898,32.7433,32.7758,166319.0
2021-02-23 09:30:00,40.29,40.52,39.98,40.09,54538.0,32.8084,32.9957,32.556,32.6456,54538.0
2021-02-23 10:00:00,40.1,40.28,39.99,40.01,62185.0,32.6537,32.8003,32.5641,32.5804,62185.0
2021-02-23 10:30:00,40.06,40.1,39.84,39.89,99588.0,32.6211,32.6537,32.442,32.4827,99588.0
2021-02-23 11:00:00,39.89,40.09,39.75,39.88,56142.0,32.4827,32.6456,32.3687,32.4745,56142.0
2021-02-23 11:30:00,39.85,39.96,39.85,39.92,29490.0,32.4501,32.5397,32.4501,32.5071,29490.0
2021-02-23 12:00:00,39.93,39.97,39.87,39.95,29354.0,32.5153,32.5478,32.4664,32.5316,29354.0
2021-02-23 12:30:00,39.96,40.0,39.91,39.92,41502.0,32.5397,32.5723,32.499,32.5071,41502.0
2021-02-23 13:00:00,39.92,39.99,39.84,39.9,44908.0,32.5071,32.5641,32.442,32.4908,44908.0
2021-02-23 13:30:00,39.89,39.93,39.69,39.76,65933.0,32.4827,32.5153,32.3198,32.3768,65933.0
2021-02-23 14:00:00,39.76,39.8,39.7,39.78,55216.0,32.3768,32.4094,32.328,32.3931,55216.0
2021-02-23 14:30:00,39.79,39.86,39.74,39.8,69012.0,32.4013,32.4583,32.3605,32.4094,69012.0
2021-02-23 15:00:00,39.8,39.82,39.65,39.68,85715.0,32.4094,32.4257,32.2873,32.3117,85715.0
2021-02-23 15:30:00,39.69,39.77,39.58,39.61,182752.0,32.3198,32.385,32.2303,32.2547,182752.0
2021-02-24 09:30:00,39.63,39.99,39.52,39.94,81014.0,32.271,32.5641,32.1814,32.5234,81014.0
2021-02-24 10:00:00,39.99,40.2,39.93,39.97,33296.0,32.5641,32.7351,32.5153,32.5478,33296.0
2021-02-24 10:30:00,40.0,40.11,39.94,40.0,39759.0,32.5723,32.6618,32.5234,32.5723,39759.0
2021-02-24 11:00:00,40.02,40.1,39.87,39.94,37559.0,32.5886,32.6537,32.4664,32.5234,37559.0
2021-02-24 11:30:00,39.96,40.04,39.84,39.94,43776.0,32.5397,32.6048,32.442,32.5234,43776.0
2021-02-24 12:00:00,39.95,39.97,39.78,39.84,35095.0,32.5316,32.5478,32.3931,32.442,35095.0
2021-02-24 12:30:00,39.84,39.9,39.76,39.88,28156.0,32.442,32.4908,32.3768,32.4745,28156.0
2021-02-24 13:00:00,39.86,40.04,39.86,40.04,22400.0,32.4583,32.6048,32.4583,32.6048,22400.0
2021-02-24 13:30:00,40.04,40.2,40.03,40.2,24947.0,32.6048,32.7351,32.5967,32.7351,24947.0
2021-02-24 14:00:00,40.19,40.33,40.15,40.33,20286.0,32.727,32.841,32.6944,32.841,20286.0
2021-02-24 14:30:00,40.33,40.38,40.2,40.23,27918.0,32.841,32.8817,32.7351,32.7596,27918.0
2021-02-24 15:00:00,40.21,40.3,40.14,40.3,31663.0,32.7433,32.8166,32.6863,32.8166,31663.0
2021-02-24 15:30:00,40.31,40.35,40.18,40.19,127867.0,32.8247,32.8573,32.7188,32.727,127867.0
2021-02-25 09:30:00,40.46,40.52,40.19,40.52,183109.0,32.9468,32.9957,32.727,32.9957,183109.0
2021-02-25 10:00:00,40.59,40.67,40.39,40.61,70849.0,33.0527,33.1179,32.8898,33.069,70849.0
2021-02-25 10:30:00,40.61,40.63,40.43,40.47,56673.0,33.069,33.0853,32.9224,32.955,56673.0
2021-02-25 11:00:00,40.5,40.54,40.14,40.15,55117.0,32.9794,33.012,32.6863,32.6944,55117.0
2021-02-25 11:30:00,40.19,40.21,40.0,40.15,29305.0,32.727,32.7433,32.5723,32.6944,29305.0
2021-02-25 12:00:00,40.11,40.24,40.1,40.16,26150.0,32.6618,32.7677,32.6537,32.7026,26150.0
2021-02-25 12:30:00,40.16,40.18,39.97,39.97,55884.0,32.7026,32.7188,32.5478,32.5478,55884.0
2021-02-25 13:00:00,39.95,40.17,39.81,40.1,23171.0,32.5316,32.7107,32.4175,32.6537,23171.0
2021-02-25 13:30:00,40.11,40.14,39.98,40.08,18213.0,32.6618,32.6863,32.556,32.6374,18213.0
2021-02-25 14:00:00,40.08,40.28,40.08,40.23,15551.0,32.6374,32.8003,32.6374,32.7596,15551.0
2021-02-25 14:30:00,40.2,40.22,40.07,40.1,11378.0,32.7351,32.7514,32.6293,32.6537,11378.0
2021-02-25 15:00:00,40.09,40.11,39.83,39.91,41675.0,32.6456,32.6618,32.4338,32.499,41675.0
2021-02-25 15:30:00,39.91,39.93,39.75,39.75,121526.0,32.499,32.5153,32.3687,32.3687,121526.0
2021-02-26 09:30:00,39.8,39.92,39.48,39.75,67529.0,32.4094,32.5071,32.1488,32.3687,67529.0
2021-02-26 10:00:00,39.74,39.8,39.11,39.11,37641.0,32.3605,32.4094,31.8475,31.8475,37641.0
2021-02-26 10:30:00,39.15,39.37,39.13,39.16,38672.0,31.8801,32.0593,31.8638,31.8882,38672.0
2021-02-26 11:00:00,39.18,39.37,39.14,39.2,32254.0,31.9045,32.0593,31.872,31.9208,32254.0
2021-02-26 11:30:00,39.22,39.43,39.13,39.14,41716.0,31.9371,32.1081,31.8638,31.872,41716.0
2021-02-26 12:00:00,39.16,39.35,39.14,39.28,42878.0,31.8882,32.043,31.872,31.986,42878.0
2021-02-26 12:30:00,39.27,39.39,39.24,39.29,63876.0,31.9778,32.0755,31.9534,31.9941,63876.0
2021-02-26 13:00:00,39.3,39.33,39.22,39.22,27111.0,32.0023,32.0267,31.9371,31.9371,27111.0
2021-02-26 13:30:00,39.23,39.23,38.91,38.94,51410.0,31.9452,31.9452,31.6847,31.7091,51410.0
2021-02-26 14:00:00,38.95,38.95,38.61,38.69,56175.0,31.7172,31.7172,31.4404,31.5055,56175.0
2021-02-26 14:30:00,38.7,38.92,38.68,38.75,36928.0,31.5137,31.6928,31.4974,31.5544,36928.0
2021-02-26 15:00:00,38.72,38.83,38.65,38.66,77306.0,31.53,31.6195,31.473,31.4811,77306.0
2021-02-26 15:30:00,38.65,38.79,38.26,38.3,283911.0,31.473,31.587,31.1554,31.1879,283911.0
2021-03-01 09:30:00,39.06,39.4,38.54,38.98,44508.0,31.8068,32.0837,31.3834,31.7417,44508.0
2021-03-01 10:00:00,38.95,39.43,38.95,39.26,26325.0,31.7172,32.1081,31.7172,31.9697,26325.0
2021-03-01 10:30:00,39.28,39.64,39.28,39.56,28717.0,31.986,32.2791,31.986,32.214,28717.0
2021-03-01 11:00:00,39.55,39.61,39.3,39.3,34756.0,32.2058,32.2547,32.0023,32.0023,34756.0
2021-03-01 11:30:00,39.32,39.34,39.12,39.31,36377.0,32.0185,32.0348,31.8557,32.0104,36377.0
2021-03-01 12:00:00,39.33,39.47,39.19,39.19,75760.0,32.0267,32.1407,31.9127,31.9127,75760.0
2021-03-01 12:30:00,39.21,39.23,38.97,39.0,70003.0,31.929,31.9452,31.7335,31.758,70003.0
2021-03-01 13:00:00,39.0,39.01,38.78,38.87,67303.0,31.758,31.7661,31.5788,31.6521,67303.0
2021-03-01 13:30:00,38.87,38.89,38.77,38.77,108545.0,31.6521,31.6684,31.5707,31.5707,108545.0
2021-03-01 14:00:00,38.79,38.86,38.76,38.85,81511.0,31.587,31.644,31.5625,31.6358,81511.0
2021-03-01 14:30:00,38.86,38.97,38.85,38.91,55621.0,31.644,31.7335,31.6358,31.6847,55621.0
2021-03-01 15:00:00,38.89,38.91,38.78,38.87,72157.0,31.6684,31.6847,31.5788,31.6521,72157.0
2021-03-01 15:30:00,38.86,38.87,38.54,38.54,238899.0,31.644,31.6521,31.3834,31.3834,238899.0
2021-03-02 09:30:00,38.78,38.83,38.42,38.43,27655.0,31.5788,31.6195,31.2857,31.2938,27655.0
2021-03-02 10:00:00,38.38,38.49,38.29,38.36,27745.0,31.2531,31.3427,31.1798,31.2368,27745.0
2021-03-02 10:30:00,38.33,38.57,38.33,38.4,25914.0,31.2124,31.4078,31.2124,31.2694,25914.0
2021-03-02 11:00:00,38.4,38.5,38.24,38.5,19706.0,31.2694,31.3508,31.1391,31.3508,19706.0
2021-03-02 11:30:00,38.51,38.51,38.35,38.39,32691.0,31.3589,31.3589,31.2287,31.2612,32691.0
2021-03-02 12:00:00,38.37,38.69,38.37,38.56,34869.0,31.2449,31.5055,31.2449,31.3997,34869.0
2021-03-02 12:30:00,38.55,38.59,38.45,38.47,39334.0,31.3915,31.4241,31.3101,31.3264,39334.0
2021-03-02 13:00:00,38.48,38.74,38.47,38.7,57069.0,31.3345,31.5462,31.3264,31.5137,57069.0
2021-03-02 13:30:00,38.72,38.76,38.6,38.71,29126.0,31.53,31.5625,31.4322,31.5218,29126.0
2021-03-02 14:00:00,38.72,38.77,38.62,38.68,30843.0,31.53,31.5707,31.4485,31.4974,30843.0
2021-03-02 14:30:00,38.7,38.88,38.65,38.82,25700.0,31.5137,31.6602,31.473,31.6114,25700.0
2021-03-02 15:00:00,38.82,38.85,38.73,38.74,33498.0,31.6114,31.6358,31.5381,31.5462,33498.0
2021-03-02 15:30:00,38.73,38.77,38.66,38.75,137224.0,31.5381,31.5707,31.4811,31.5544,137224.0
2021-03-03 09:30:00,38.82,38.88,38.44,38.44,49965.0,31.6114,31.6602,31.3019,31.3019,49965.0
2021-03-03 10:00:00,38.48,38.81,38.38,38.68,24037.0,31.3345,31.6032,31.2531,31.4974,24037.0
2021-03-03 10:30:00,38.71,39.14,38.69,39.09,64207.0,31.5218,31.872,31.5055,31.8312,64207.0
2021-03-03 11:00:00,39.11,39.15,38.9,39.01,35752.0,31.8475,31.8801,31.6765,31.7661,35752.0
2021-03-03 11:30:00,39.0,39.03,38.8,38.98,60364.0,31.758,31.7824,31.5951,31.7417,60364.0
2021-03-03 12:00:00,38.98,39.31,38.95,39.31,40059.0,31.7417,32.0104,31.7172,32.0104,40059.0
2021-03-03 12:30:00,39.35,39.44,39.25,39.3,34831.0,32.043,32.1163,31.9615,32.0023,34831.0
2021-03-03 13:00:00,39.32,39.45,39.28,39.41,16024.0,32.0185,32.1244,31.986,32.0918,16024.0
2021-03-03 13:30:00,39.4,39.47,39.3,39.35,29578.0,32.0837,32.1407,32.0023,32.043,29578.0
2021-03-03 14:00:00,39.38,39.5,39.25,39.46,22543.0,32.0674,32.1651,31.9615,32.1325,22543.0
2021-03-03 14:30:00,39.45,39.58,39.38,39.54,22641.0,32.1244,32.2303,32.0674,32.1977,22641.0
2021-03-03 15:00:00,39.53,39.54,39.33,39.34,28357.0,32.1895,32.1977,32.0267,32.0348,28357.0
2021-03-03 15:30:00,39.34,39.36,39.05,39.07,106324.0,32.0348,32.0511,31.7987,31.815,106324.0
2021-03-04 09:30:00,39.13,39.24,38.81,39.11,70071.0,31.8638,31.9534,31.6032,31.8475,70071.0
2021-03-04 10:00:00,39.14,39.37,39.05,39.28,57299.0,31.872,32.0593,31.7987,31.986,57299.0
2021-03-04 10:30:00,39.31,39.62,39.29,39.48,58988.0,32.0104,32.2628,31.9941,32.1488,58988.0
2021-03-04 11:00:00,39.48,39.64,39.44,39.55,34089.0,32.1488,32.2791,32.1163,32.2058,34089.0
2021-03-04 11:30:00,39.65,39.77,39.48,39.75,32180.0,32.2873,32.385,32.1488,32.3687,32180.0
2021-03-04 12:00:00,39.82,39.82,39.45,39.5,38964.0,32.4257,32.4257,32.1244,32.1651,38964.0
2021-03-04 12:30:00,39.5,39.61,39.31,39.34,57978.0,32.1651,32.2547,32.0104,32.0348,57978.0
2021-03-04 13:00:00,39.31,39.55,39.31,39.54,51478.0,32.0104,32.2058,32.0104,32.1977,51478.0
2021-03-04 13:30:00,39.59,39.59,39.04,39.04,30870.0,32.2384,32.2384,31.7905,31.7905,30870.0
2021-03-04 14:00:00,39.07,39.38,38.96,39.35,27559.0,31.815,32.0674,31.7254,32.043,27559.0
2021-03-04 14:30:00,39.29,39.35,39.05,39.22,31162.0,31.9941,32.043,31.7987,31.9371,31162.0
2021-03-04 15:00:00,39.23,39.25,38.83,39.01,51645.0,31.9452,31.9615,31.6195,31.7661,51645.0
2021-03-04 15:30:00,38.98,39.23,38.96,39.09,104078.0,31.7417,31.9452,31.7254,31.8312,104078.0
2021-03-05 09:30:00,39.48,39.78,39.29,39.65,34656.0,32.1488,32.3931,31.9941,32.2873,34656.0
2021-03-05 10:00:00,39.68,40.03,39.66,39.84,35280.0,32.3117,32.5967,32.2954,32.442,35280.0
2021-03-05 10:30:00,39.82,39.91,39.72,39.73,40939.0,32.4257,32.499,32.3443,32.3524,40939.0
2021-03-05 11:00:00,39.73,40.0,39.57,40.0,46620.0,32.3524,32.5723,32.2221,32.5723,46620.0
2021-03-05 11:30:00,40.0,40.05,39.78,39.91,36175.0,32.5723,32.613,32.3931,32.499,36175.0
2021-03-05 12:00:00,39.95,40.19,39.93,40.15,59895.0,32.5316,32.727,32.5153,32.6944,59895.0
2021-03-05 12:30:00,40.17,40.25,40.05,40.18,33701.0,32.7107,32.7758,32.613,32.7188,33701.0
2021-03-05 13:00:00,40.23,40.38,40.21,40.35,20601.0,32.7596,32.8817,32.7433,32.8573,20601.0
2021-03-05 13:30:00,40.32,40.53,40.3,40.51,71948.0,32.8328,33.0038,32.8166,32.9876,71948.0
2021-03-05 14:00:00,40.52,40.56,40.35,40.51,59253.0,32.9957,33.0283,32.8573,32.9876,59253.0
2021-03-05 14:30:00,40.53,40.67,40.45,40.66,36591.0,33.0038,33.1179,32.9387,33.1097,36591.0
2021-03-05 15:00:00,40.68,40.81,40.63,40.73,130434.0,33.126,33.2319,33.0853,33.1667,130434.0
2021-03-05 15:30:00,40.72,40.82,40.63,40.68,168242.0,33.1586,33.24,33.0853,33.126,168242.0
2021-03-08 09:30:00,40.88,40.88,40.09,40.09,80385.0,33.2889,33.2889,32.6456,32.6456,80385.0
2021-03-08 10:00:00,40.11,40.43,40.11,40.34,43820.0,32.6618,32.9224,32.6618,32.8491,43820.0
2021-03-08 10:30:00,40.32,40.37,40.09,40.11,60293.0,32.8328,32.8736,32.6456,32.6618,60293.0
2021-03-08 11:00:00,40.14,40.43,40.14,40.43,30275.0,32.6863,32.9224,32.6863,32.9224,30275.0
2021-03-08 11:30:00,40.43,40.75,40.39,40.66,55670.0,32.9224,33.183,32.8898,33.1097,55670.0
2021-03-08 12:00:00,40.67,40.95,40.66,40.89,47093.0,33.1179,33.3459,33.1097,33.297,47093.0
2021-03-08 12:30:00,40.9,41.12,40.89,41.11,40798.0,33.3051,33.4843,33.297,33.4761,40798.0
2021-03-08 13:00:00,41.13,41.16,40.92,40.94,30656.0,33.4924,33.5169,33.3214,33.3377,30656.0
2021-03-08 13:30:00,40.98,41.09,40.8,40.8,23149.0,33.3703,33.4599,33.2237,33.2237,23149.0
2021-03-08 14:00:00,40.81,41.1,40.81,41.06,18578.0,33.2319,33.468,33.2319,33.4354,18578.0
2021-03-08 14:30:00,41.07,41.08,40.91,41.02,31836.0,33.4436,33.4517,33.3133,33.4029,31836.0
2021-03-08 15:00:00,41.04,41.18,40.93,41.16,40694.0,33.4191,33.5331,33.3296,33.5169,40694.0
2021-03-08 15:30:00,41.16,41.22,41.01,41.01,124072.0,33.5169,33.5657,33.3947,33.3947,124072.0
2021-03-09 09:30:00,40.95,41.22,40.69,41.05,47926.0,33.3459,33.5657,33.1341,33.4273,47926.0
2021-03-09 10:00:00,41.05,41.22,40.81,40.81,29721.0,33.4273,33.5657,33.2319,33.2319,29721.0
2021-03-09 10:30:00,40.85,41.02,40.83,40.89,36633.0,33.2644,33.4029,33.2481,33.297,36633.0
2021-03-09 11:00:00,40.88,40.91,40.65,40.66,31148.0,33.2889,33.3133,33.1016,33.1097,31148.0
2021-03-09 11:30:00,40.64,40.73,40.53,40.55,34780.0,33.0934,33.1667,33.0038,33.0201,34780.0
2021-03-09 12:00:00,40.58,40.6,40.41,40.53,42325.0,33.0446,33.0609,32.9061,33.0038,42325.0
2021-03-09 12:30:00,40.52,40.59,40.4,40.44,34752.0,32.9957,33.0527,32.898,32.9306,34752.0
2021-03-09 13:00:00,40.44,40.44,40.09,40.21,46707.0,32.9306,32.9306,32.6456,32.7433,46707.0
2021-03-09 13:30:00,40.23,40.33,40.13,40.13,66529.0,32.7596,32.841,32.6781,32.6781,66529.0
2021-03-09 14:00:00,40.13,40.21,40.03,40.07,41161.0,32.6781,32.7433,32.5967,32.6293,41161.0
2021-03-09 14:30:00,40.07,40.15,39.95,40.01,95242.0,32.6293,32.6944,32.5316,32.5804,95242.0
2021-03-09 15:00:00,40.03,40.05,39.89,39.98,34197.0,32.5967,32.613,32.4827,32.556,34197.0
2021-03-09 15:30:00,39.98,40.07,39.9,39.94,109967.0,32.556,32.6293,32.4908,32.5234,109967.0
2021-03-10 09:30:00,39.8,40.22,39.65,40.22,32232.0,32.4094,32.7514,32.2873,32.7514,32232.0
2021-03-10 10:00:00,40.21,40.31,40.06,40.26,27727.0,32.7433,32.8247,32.6211,32.784,27727.0
2021-03-10 10:30:00,40.29,40.61,40.22,40.52,38939.0,32.8084,33.069,32.7514,32.9957,38939.0
2021-03-10 11:00:00,40.49,40.63,40.4,40.45,22990.0,32.9713,33.0853,32.898,32.9387,22990.0
2021-03-10 11:30:00,40.48,40.5,40.36,40.44,19650.0,32.9631,32.9794,32.8654,32.9306,19650.0
2021-03-10 12:00:00,40.44,40.6,40.44,40.58,17732.0,32.9306,33.0609,32.9306,33.0446,17732.0
2021-03-10 12:30:00,40.58,40.62,40.5,40.51,13604.0,33.0446,33.0771,32.9794,32.9876,13604.0
2021-03-10 13:00:00,40.49,40.69,40.49,40.58,15413.0,32.9713,33.1341,32.9713,33.0446,15413.0
2021-03-10 13:30:00,40.55,40.81,40.55,40.73,22854.0,33.0201,33.2319,33.0201,33.1667,22854.0
2021-03-10 14:00:00,40.71,40.77,40.64,40.72,19088.0,33.1504,33.1993,33.0934,33.1586,19088.0
2021-03-10 14:30:00,40.72,40.81,40.69,40.73,22823.0,33.1586,33.2319,33.1341,33.1667,22823.0
2021-03-10 15:00:00,40.72,40.83,40.66,40.78,30695.0,33.1586,33.2481,33.1097,33.2074,30695.0
2021-03-10 15:30:00,40.79,40.87,40.71,40.8,130754.0,33.2156,33.2807,33.1504,33.2237,130754.0
2021-03-11 09:30:00,40.95,41.0,40.72,40.92,44441.0,33.3459,33.3866,33.1586,33.3214,44441.0
2021-03-11 10:00:00,40.88,40.92,40.51,40.71,28143.0,33.2889,33.3214,32.9876,33.1504,28143.0
2021-03-11 10:30:00,40.71,40.74,40.48,40.67,33617.0,33.1504,33.1749,32.9631,33.1179,33617.0
2021-03-11 11:00:00,40.67,40.77,40.66,40.73,27209.0,33.1179,33.1993,33.1097,33.1667,27209.0
2021-03-11 11:30:00,40.75,40.76,40.55,40.55,31264.0,33.183,33.1911,33.0201,33.0201,31264.0
2021-03-11 12:00:00,40.58,40.68,40.56,40.65,18073.0,33.0446,33.126,33.0283,33.1016,18073.0
2021-03-11 12:30:00,40.64,40.68,40.52,40.59,22799.0,33.0934,33.126,32.9957,33.0527,22799.0
2021-03-11 13:00:00,40.58,40.59,40.32,40.35,31882.0,33.0446,33.0527,32.8328,32.8573,31882.0
2021-03-11 13:30:00,40.35,40.52,40.3,40.49,19540.0,32.8573,32.9957,32.8166,32.9713,19540.0
2021-03-11 14:00:00,40.48,40.56,40.42,40.46,27568.0,32.9631,33.0283,32.9143,32.9468,27568.0
2021-03-11 14:30:00,40.45,40.52,40.33,40.36,20629.0,32.9387,32.9957,32.841,32.8654,20629.0
2021-03-11 15:00:00,40.4,40.42,40.28,40.35,52219.0,32.898,32.9143,32.8003,32.8573,52219.0
2021-03-11 15:30:00,40.33,40.41,40.22,40.38,97618.0,32.841,32.9061,32.7514,32.8817,97618.0
2021-03-12 09:30:00,40.23,40.58,40.12,40.41,47855.0,33.0253,33.3126,32.935,33.1731,47855.0
2021-03-12 10:00:00,40.41,40.62,40.3,40.53,50103.0,33.1731,33.3455,33.0828,33.2716,50103.0
2021-03-12 10:30:00,40.49,40.88,40.44,40.73,38384.0,33.2387,33.5589,33.1977,33.4358,38384.0
2021-03-12 11:00:00,40.77,40.78,40.57,40.6,13001.0,33.4686,33.4768,33.3044,33.329,13001.0
2021-03-12 11:30:00,40.57,40.63,40.42,40.6,20842.0,33.3044,33.3537,33.1813,33.329,20842.0
2021-03-12 12:00:00,40.59,40.6,40.47,40.5,13224.0,33.3208,33.329,33.2223,33.247,13224.0
2021-03-12 12:30:00,40.5,40.57,40.43,40.5,16935.0,33.247,33.3044,33.1895,33.247,16935.0
2021-03-12 13:00:00,40.52,40.6,40.5,40.55,26730.0,33.2634,33.329,33.247,33.288,26730.0
2021-03-12 13:30:00,40.55,40.57,40.49,40.55,23771.0,33.288,33.3044,33.2387,33.288,23771.0
2021-03-12 14:00:00,40.55,40.63,40.5,40.58,16975.0,33.288,33.3537,33.247,33.3126,16975.0
2021-03-12 14:30:00,40.59,40.62,40.51,40.54,28111.0,33.3208,33.3455,33.2552,33.2798,28111.0
2021-03-12 15:00:00,40.54,40.71,40.53,40.68,25975.0,33.2798,33.4193,33.2716,33.3947,25975.0
2021-03-12 15:30:00,40.68,40.74,40.64,40.68,66950.0,33.3947,33.444,33.3619,33.3947,66950.0
2021-03-15 09:30:00,40.68,40.96,40.58,40.65,50327.0,33.3947,33.6246,33.3126,33.3701,50327.0
2021-03-15 10:00:00,40.67,40.8,40.51,40.8,30575.0,33.3865,33.4932,33.2552,33.4932,30575.0
2021-03-15 10:30:00,40.79,41.09,40.79,41.04,40330.0,33.485,33.7313,33.485,33.6902,40330.0
2021-03-15 11:00:00,41.03,41.28,41.03,41.14,35356.0,33.682,33.8873,33.682,33.7723,35356.0
2021-03-15 11:30:00,41.12,41.16,41.07,41.15,21261.0,33.7559,33.7888,33.7149,33.7805,21261.0
2021-03-15 12:00:00,41.16,41.44,41.07,41.37,19704.0,33.7888,34.0186,33.7149,33.9611,19704.0
2021-03-15 12:30:00,41.38,41.54,41.31,41.51,22941.0,33.9694,34.1007,33.9119,34.0761,22941.0
2021-03-15 13:00:00,41.51,41.58,41.46,41.52,36924.0,34.0761,34.1335,34.035,34.0843,36924.0
2021-03-15 13:30:00,41.52,41.6,41.37,41.45,43845.0,34.0843,34.15,33.9611,34.0268,43845.0
2021-03-15 14:00:00,41.46,41.54,41.44,41.51,25329.0,34.035,34.1007,34.0186,34.0761,25329.0
2021-03-15 14:30:00,41.49,41.56,41.44,41.5,29288.0,34.0597,34.1171,34.0186,34.0679,29288.0
2021-03-15 15:00:00,41.5,41.52,41.36,41.49,37343.0,34.0679,34.0843,33.9529,34.0597,37343.0
2021-03-15 15:30:00,41.48,41.67,41.37,41.65,137212.0,34.0514,34.2074,33.9611,34.191,137212.0
2021-03-16 09:30:00,41.32,41.36,41.05,41.18,47608.0,33.9201,33.9529,33.6985,33.8052,47608.0
2021-03-16 10:00:00,41.13,41.33,41.05,41.16,22332.0,33.7641,33.9283,33.6985,33.7888,22332.0
2021-03-16 10:30:00,41.17,41.37,41.11,41.2,23692.0,33.797,33.9611,33.7477,33.8216,23692.0
2021-03-16 11:00:00,41.17,41.37,41.13,41.36,15268.0,33.797,33.9611,33.7641,33.9529,15268.0
2021-03-16 11:30:00,41.38,41.52,41.29,41.52,24488.0,33.9694,34.0843,33.8955,34.0843,24488.0
2021-03-16 12:00:00,41.55,41.65,41.48,41.62,24251.0,34.1089,34.191,34.0514,34.1664,24251.0
2021-03-16 12:30:00,41.61,41.64,41.56,41.58,23739.0,34.1582,34.1828,34.1171,34.1335,23739.0
2021-03-16 13:00:00,41.6,41.64,41.53,41.63,26502.0,34.15,34.1828,34.0925,34.1746,26502.0
2021-03-16 13:30:00,41.62,41.66,41.45,41.59,35132.0,34.1664,34.1992,34.0268,34.1417,35132.0
2021-03-16 14:00:00,41.57,41.67,41.54,41.63,34721.0,34.1253,34.2074,34.1007,34.1746,34721.0
2021-03-16 14:30:00,41.63,41.7,41.58,41.67,38047.0,34.1746,34.232,34.1335,34.2074,38047.0
2021-03-16 15:00:00,41.67,41.75,41.61,41.68,66631.0,34.2074,34.2731,34.1582,34.2156,66631.0
2021-03-16 15:30:00,41.68,41.7,41.55,41.65,127082.0,34.2156,34.232,34.1089,34.191,127082.0
2021-03-17 09:30:00,41.65,41.65,41.23,41.23,27218.0,34.191,34.191,33.8462,33.8462,27218.0
2021-03-17 10:00:00,41.21,41.33,41.1,41.27,20349.0,33.8298,33.9283,33.7395,33.8791,20349.0
2021-03-17 10:30:00,41.28,41.35,41.17,41.26,28173.0,33.8873,33.9447,33.797,33.8708,28173.0
2021-03-17 11:00:00,41.29,41.37,41.12,41.14,19163.0,33.8955,33.9611,33.7559,33.7723,19163.0
2021-03-17 11:30:00,41.17,41.36,41.17,41.3,23267.0,33.797,33.9529,33.797,33.9037,23267.0
2021-03-17 12:00:00,41.28,41.41,41.18,41.18,24624.0,33.8873,33.994,33.8052,33.8052,24624.0
2021-03-17 12:30:00,41.19,41.2,41.09,41.17,23338.0,33.8134,33.8216,33.7313,33.797,23338.0
2021-03-17 13:00:00,41.14,41.19,40.99,41.1,25175.0,33.7723,33.8134,33.6492,33.7395,25175.0
2021-03-17 13:30:00,41.1,41.18,40.99,41.07,21689.0,33.7395,33.8052,33.6492,33.7149,21689.0
2021-03-17 14:00:00,41.08,41.35,41.08,41.16,38263.0,33.7231,33.9447,33.7231,33.7888,38263.0
2021-03-17 14:30:00,41.14,41.37,41.13,41.23,30998.0,33.7723,33.9611,33.7641,33.8462,30998.0
2021-03-17 15:00:00,41.2,41.26,41.07,41.15,55066.0,33.8216,33.8708,33.7149,33.7805,55066.0
2021-03-17 15:30:00,41.16,41.29,40.96,41.04,156000.0,33.7888,33.8955,33.6246,33.6902,156000.0
2021-03-18 09:30:00,40.9,40.95,40.61,40.63,43123.0,33.5753,33.6164,33.3373,33.3537,43123.0
2021-03-18 10:00:00,40.63,40.98,40.6,40.79,23076.0,33.3537,33.641,33.329,33.485,23076.0
2021-03-18 10:30:00,40.75,40.87,40.69,40.76,30355.0,33.4522,33.5507,33.4029,33.4604,30355.0
2021-03-18 11:00:00,40.74,40.91,40.74,40.91,43920.0,33.444,33.5835,33.444,33.5835,43920.0
2021-03-18 11:30:00,40.91,40.98,40.78,40.94,30555.0,33.5835,33.641,33.4768,33.6082,30555.0
2021-03-18 12:00:00,40.96,41.03,40.88,40.95,25046.0,33.6246,33.682,33.5589,33.6164,25046.0
2021-03-18 12:30:00,40.96,40.97,40.72,40.79,34058.0,33.6246,33.6328,33.4276,33.485,34058.0
2021-03-18 13:00:00,40.79,41.0,40.75,40.98,18578.0,33.485,33.6574,33.4522,33.641,18578.0
2021-03-18 13:30:00,40.97,40.99,40.86,40.93,27035.0,33.6328,33.6492,33.5425,33.5999,27035.0
2021-03-18 14:00:00,40.94,40.94,40.76,40.8,22744.0,33.6082,33.6082,33.4604,33.4932,22744.0
2021-03-18 14:30:00,40.8,40.85,40.62,40.79,44264.0,33.4932,33.5343,33.3455,33.485,44264.0
2021-03-18 15:00:00,40.82,40.82,40.54,40.7,50571.0,33.5096,33.5096,33.2798,33.4111,50571.0
2021-03-18 15:30:00,40.7,40.7,40.47,40.62,138550.0,33.4111,33.4111,33.2223,33.3455,138550.0
2021-03-19 09:30:00,40.82,40.82,40.11,40.5,158537.0,33.5096,33.5096,32.9268,33.247,158537.0
2021-03-19 10:00:00,40.53,40.79,40.53,40.68,47740.0,33.2716,33.485,33.2716,33.3947,47740.0
2021-03-19 10:30:00,40.67,40.96,40.6,40.8,53649.0,33.3865,33.6246,33.329,33.4932,53649.0
2021-03-19 11:00:00,40.81,40.99,40.73,40.91,31641.0,33.5014,33.6492,33.4358,33.5835,31641.0
2021-03-19 11:30:00,40.89,41.19,40.86,41.1,29498.0,33.5671,33.8134,33.5425,33.7395,29498.0
2021-03-19 12:00:00,41.11,41.3,41.11,41.26,36980.0,33.7477,33.9037,33.7477,33.8708,36980.0
2021-03-19 12:30:00,41.26,41.4,41.2,41.34,49633.0,33.8708,33.9858,33.8216,33.9365,49633.0
2021-03-19 13:00:00,41.37,41.38,41.27,41.29,24022.0,33.9611,33.9694,33.8791,33.8955,24022.0
2021-03-19 13:30:00,41.29,41.31,41.21,41.29,24903.0,33.8955,33.9119,33.8298,33.8955,24903.0
2021-03-19 14:00:00,41.3,41.31,41.15,41.29,24668.0,33.9037,33.9119,33.7805,33.8955,24668.0
2021-03-19 14:30:00,41.29,41.58,41.28,41.56,40459.0,33.8955,34.1335,33.8873,34.1171,40459.0
2021-03-19 15:00:00,41.56,41.7,41.42,41.67,65494.0,34.1171,34.232,34.0022,34.2074,65494.0
2021-03-19 15:30:00,41.68,41.75,41.37,41.51,449431.0,34.2156,34.2731,33.9611,34.0761,449431.0
2021-03-22 09:30:00,41.84,41.84,41.47,41.47,67466.0,34.347,34.347,34.0432,34.0432,67466.0
2021-03-22 10:00:00,41.5,41.68,41.33,41.34,19274.0,34.0679,34.2156,33.9283,33.9365,19274.0
2021-03-22 10:30:00,41.34,41.36,41.14,41.25,16756.0,33.9365,33.9529,33.7723,33.8626,16756.0
2021-03-22 11:00:00,41.22,41.24,40.84,40.92,20174.0,33.838,33.8544,33.5261,33.5917,20174.0
2021-03-22 11:30:00,40.94,41.02,40.77,40.91,23662.0,33.6082,33.6738,33.4686,33.5835,23662.0
2021-03-22 12:00:00,40.89,40.9,40.72,40.75,19079.0,33.5671,33.5753,33.4276,33.4522,19079.0
2021-03-22 12:30:00,40.76,40.76,40.55,40.6,27381.0,33.4604,33.4604,33.288,33.329,27381.0
2021-03-22 13:00:00,40.6,40.75,40.59,40.67,33566.0,33.329,33.4522,33.3208,33.3865,33566.0
2021-03-22 13:30:00,40.69,40.69,40.46,40.53,23453.0,33.4029,33.4029,33.2141,33.2716,23453.0
2021-03-22 14:00:00,40.51,40.6,40.45,40.55,25433.0,33.2552,33.329,33.2059,33.288,25433.0
2021-03-22 14:30:00,40.56,40.76,40.56,40.7,31481.0,33.2962,33.4604,33.2962,33.4111,31481.0
2021-03-22 15:00:00,40.69,40.89,40.64,40.88,20806.0,33.4029,33.5671,33.3619,33.5589,20806.0
2021-03-22 15:30:00,40.88,40.89,40.73,40.75,98576.0,33.5589,33.5671,33.4358,33.4522,98576.0
2021-03-23 09:30:00,40.35,40.74,40.04,40.5,49811.0,33.1238,33.444,32.8693,33.247,49811.0
2021-03-23 10:00:00,40.48,40.65,40.33,40.59,16324.0,33.2305,33.3701,33.1074,33.3208,16324.0
2021-03-23 10:30:00,40.58,40.73,40.55,40.58,23266.0,33.3126,33.4358,33.288,33.3126,23266.0
2021-03-23 11:00:00,40.6,40.79,40.56,40.75,18758.0,33.329,33.485,33.2962,33.4522,18758.0
2021-03-23 11:30:00,40.74,40.84,40.71,40.83,15792.0,33.444,33.5261,33.4193,33.5179,15792.0
2021-03-23 12:00:00,40.82,40.92,40.8,40.86,32704.0,33.5096,33.5917,33.4932,33.5425,32704.0
2021-03-23 12:30:00,40.86,40.86,40.7,40.77,22054.0,33.5425,33.5425,33.4111,33.4686,22054.0
2021-03-23 13:00:00,40.79,40.89,40.74,40.84,18509.0,33.485,33.5671,33.444,33.5261,18509.0
2021-03-23 13:30:00,40.84,40.87,40.63,40.66,16681.0,33.5261,33.5507,33.3537,33.3783,16681.0
2021-03-23 14:00:00,40.65,40.73,40.6,40.66,20110.0,33.3701,33.4358,33.329,33.3783,20110.0
2021-03-23 14:30:00,40.65,40.65,40.43,40.48,13016.0,33.3701,33.3701,33.1895,33.2305,13016.0
2021-03-23 15:00:00,40.49,40.6,40.26,40.32,24871.0,33.2387,33.329,33.0499,33.0992,24871.0
2021-03-23 15:30:00,40.3,40.5,40.23,40.38,111322.0,33.0828,33.247,33.0253,33.1484,111322.0
2021-03-24 09:30:00,40.53,41.06,40.39,41.04,36066.0,33.2716,33.7067,33.1567,33.6902,36066.0
2021-03-24 10:00:00,41.0,41.2,41.0,41.17,13480.0,33.6574,33.8216,33.6574,33.797,13480.0
2021-03-24 10:30:00,41.18,41.32,41.13,41.3,21912.0,33.8052,33.9201,33.7641,33.9037,21912.0
2021-03-24 11:00:00,41.33,41.4,41.16,41.27,22694.0,33.9283,33.9858,33.7888,33.8791,22694.0
2021-03-24 11:30:00,41.27,41.43,41.26,41.38,16170.0,33.8791,34.0104,33.8708,33.9694,16170.0
2021-03-24 12:00:00,41.36,41.53,41.32,41.46,19066.0,33.9529,34.0925,33.9201,34.035,19066.0
2021-03-24 12:30:00,41.47,41.6,41.41,41.41,24450.0,34.0432,34.15,33.994,33.994,24450.0
2021-03-24 13:00:00,41.42,41.45,41.14,41.15,18415.0,34.0022,34.0268,33.7723,33.7805,18415.0
2021-03-24 13:30:00,41.16,41.31,41.1,41.3,21057.0,33.7888,33.9119,33.7395,33.9037,21057.0
2021-03-24 14:00:00,41.3,41.32,41.1,41.1,21792.0,33.9037,33.9201,33.7395,33.7395,21792.0
2021-03-24 14:30:00,41.09,41.1,40.96,40.96,29175.0,33.7313,33.7395,33.6246,33.6246,29175.0
2021-03-24 15:00:00,40.97,41.03,40.83,40.86,42400.0,33.6328,33.682,33.5179,33.5425,42400.0
2021-03-24 15:30:00,40.86,40.92,40.67,40.7,149900.0,33.5425,33.5917,33.3865,33.4111,149900.0
2021-03-25 09:30:00,40.71,40.88,40.29,40.37,34384.0,33.4193,33.5589,33.0746,33.1402,34384.0
2021-03-25 10:00:00,40.44,40.98,40.42,40.98,60467.0,33.1977,33.641,33.1813,33.641,60467.0
2021-03-25 10:30:00,40.96,41.24,40.85,41.24,45028.0,33.6246,33.8544,33.5343,33.8544,45028.0
2021-03-25 11:00:00,41.18,41.61,41.18,41.61,65747.0,33.8052,34.1582,33.8052,34.1582,65747.0
2021-03-25 11:30:00,41.59,41.78,41.51,41.78,46549.0,34.1417,34.2977,34.0761,34.2977,46549.0
2021-03-25 12:00:00,41.78,41.85,41.65,41.77,74223.0,34.2977,34.3552,34.191,34.2895,74223.0
2021-03-25 12:30:00,41.77,41.89,41.66,41.86,30583.0,34.2895,34.388,34.1992,34.3634,30583.0
2021-03-25 13:00:00,41.86,41.91,41.75,41.76,32015.0,34.3634,34.4044,34.2731,34.2813,32015.0
2021-03-25 13:30:00,41.78,41.9,41.77,41.81,28127.0,34.2977,34.3962,34.2895,34.3223,28127.0
2021-03-25 14:00:00,41.78,41.89,41.72,41.72,31357.0,34.2977,34.388,34.2485,34.2485,31357.0
2021-03-25 14:30:00,41.74,41.8,41.69,41.77,38693.0,34.2649,34.3141,34.2238,34.2895,38693.0
2021-03-25 15:00:00,41.73,41.91,41.7,41.89,45193.0,34.2567,34.4044,34.232,34.388,45193.0
2021-03-25 15:30:00,41.9,41.99,41.83,41.84,225400.0,34.3962,34.4701,34.3388,34.347,225400.0
2021-03-26 09:30:00,42.0,42.06,41.69,41.85,47875.0,34.4783,34.5276,34.2238,34.3552,47875.0
2021-03-26 10:00:00,41.85,41.98,41.79,41.79,25544.0,34.3552,34.4619,34.3059,34.3059,25544.0
2021-03-26 10:30:00,41.76,41.78,41.54,41.55,21489.0,34.2813,34.2977,34.1007,34.1089,21489.0
2021-03-26 11:00:00,41.55,41.8,41.54,41.76,26434.0,34.1089,34.3141,34.1007,34.2813,26434.0
2021-03-26 11:30:00,41.73,41.86,41.64,41.79,30536.0,34.2567,34.3634,34.1828,34.3059,30536.0
2021-03-26 12:00:00,41.8,41.98,41.71,41.91,43664.0,34.3141,34.4619,34.2403,34.4044,43664.0
2021-03-26 12:30:00,41.94,42.0,41.84,41.87,38563.0,34.4291,34.4783,34.347,34.3716,38563.0
2021-03-26 13:00:00,41.87,41.97,41.81,41.84,58508.0,34.3716,34.4537,34.3223,34.347,58508.0
2021-03-26 13:30:00,41.84,41.88,41.7,41.72,46163.0,34.347,34.3798,34.232,34.2485,46163.0
2021-03-26 14:00:00,41.71,41.71,41.44,41.5,36473.0,34.2403,34.2403,34.0186,34.0679,36473.0
2021-03-26 14:30:00,41.52,41.52,41.2,41.38,34939.0,34.0843,34.0843,33.8216,33.9694,34939.0
2021-03-26 15:00:00,41.37,41.38,41.18,41.21,52098.0,33.9611,33.9694,33.8052,33.8298,52098.0
2021-03-26 15:30:00,41.21,41.6,41.19,41.56,210932.0,33.8298,34.15,33.8134,34.1171,210932.0
2021-03-29 09:30:00,41.19,41.63,41.17,41.26,40590.0,33.8134,34.1746,33.797,33.8708,40590.0
2021-03-29 10:00:00,41.27,41.51,41.15,41.31,22874.0,33.8791,34.0761,33.7805,33.9119,22874.0
2021-03-29 10:30:00,41.31,41.31,41.04,41.19,29873.0,33.9119,33.9119,33.6902,33.8134,29873.0
2021-03-29 11:00:00,41.12,41.29,41.1,41.26,29261.0,33.7559,33.8955,33.7395,33.8708,29261.0
2021-03-29 11:30:00,41.28,41.44,41.24,41.35,23698.0,33.8873,34.0186,33.8544,33.9447,23698.0
2021-03-29 12:00:00,41.34,41.36,41.21,41.3,26656.0,33.9365,33.9529,33.8298,33.9037,26656.0
2021-03-29 12:30:00,41.28,41.54,41.25,41.51,26567.0,33.8873,34.1007,33.8626,34.0761,26567.0
2021-03-29 13:00:00,41.51,41.69,41.45,41.47,29053.0,34.0761,34.2238,34.0268,34.0432,29053.0
2021-03-29 13:30:00,41.44,41.63,41.44,41.51,25870.0,34.0186,34.1746,34.0186,34.0761,25870.0
2021-03-29 14:00:00,41.5,41.74,41.49,41.71,17273.0,34.0679,34.2649,34.0597,34.2403,17273.0
2021-03-29 14:30:00,41.7,41.72,41.62,41.68,23679.0,34.232,34.2485,34.1664,34.2156,23679.0
2021-03-29 15:00:00,41.74,41.74,41.59,41.66,68549.0,34.2649,34.2649,34.1417,34.1992,68549.0
2021-03-29 15:30:00,41.65,41.67,41.43,41.5,89207.0,34.191,34.2074,34.0104,34.0679,89207.0
2021-03-30 09:30:00,41.42,41.42,41.13,41.25,27136.0,34.0022,34.0022,33.7641,33.8626,27136.0
2021-03-30 10:00:00,41.29,41.48,41.29,41.48,26259.0,33.8955,34.0514,33.8955,34.0514,26259.0
2021-03-30 10:30:00,41.46,41.56,41.27,41.32,48417.0,34.035,34.1171,33.8791,33.9201,48417.0
2021-03-30 11:00:00,41.33,41.39,41.19,41.19,49795.0,33.9283,33.9776,33.8134,33.8134,49795.0
2021-03-30 11:30:00,41.16,41.24,41.05,41.14,34685.0,33.7888,33.8544,33.6985,33.7723,34685.0
2021-03-30 12:00:00,41.15,41.25,41.15,41.16,33152.0,33.7805,33.8626,33.7805,33.7888,33152.0
2021-03-30 12:30:00,41.16,41.38,41.13,41.37,51152.0,33.7888,33.9694,33.7641,33.9611,51152.0
2021-03-30 13:00:00,41.37,41.37,41.21,41.23,41332.0,33.9611,33.9611,33.8298,33.8462,41332.0
2021-03-30 13:30:00,41.24,41.45,41.2,41.43,43686.0,33.8544,34.0268,33.8216,34.0104,43686.0
2021-03-30 14:00:00,41.42,41.44,41.28,41.29,49189.0,34.0022,34.0186,33.8873,33.8955,49189.0
2021-03-30 14:30:00,41.28,41.47,41.24,41.47,43780.0,33.8873,34.0432,33.8544,34.0432,43780.0
2021-03-30 15:00:00,41.47,41.54,41.39,41.42,88442.0,34.0432,34.1007,33.9776,34.0022,88442.0
2021-03-30 15:30:00,41.42,41.56,41.3,41.56,197146.0,34.0022,34.1171,33.9037,34.1171,197146.0
2021-03-31 09:30:00,41.52,41.65,41.22,41.48,20818.0,34.0843,34.191,33.838,34.0514,20818.0
2021-03-31 10:00:00,41.45,41.51,41.17,41.17,58505.0,34.0268,34.0761,33.797,33.797,58505.0
2021-03-31 10:30:00,41.17,41.32,41.07,41.32,57556.0,33.797,33.9201,33.7149,33.9201,57556.0
2021-03-31 11:00:00,41.3,41.35,41.12,41.17,27586.0,33.9037,33.9447,33.7559,33.797,27586.0
2021-03-31 11:30:00,41.13,41.16,41.03,41.03,19180.0,33.7641,33.7888,33.682,33.682,19180.0
2021-03-31 12:00:00,41.02,41.02,40.77,40.84,28360.0,33.6738,33.6738,33.4686,33.5261,28360.0
2021-03-31 12:30:00,40.82,40.95,40.81,40.85,20173.0,33.5096,33.6164,33.5014,33.5343,20173.0
2021-03-31 13:00:00,40.87,40.97,40.86,40.89,14139.0,33.5507,33.6328,33.5425,33.5671,14139.0
2021-03-31 13:30:00,40.89,41.0,40.86,40.97,17516.0,33.5671,33.6574,33.5425,33.6328,17516.0
2021-03-31 14:00:00,40.96,41.05,40.94,40.97,34931.0,33.6246,33.6985,33.6082,33.6328,34931.0
2021-03-31 14:30:00,40.97,41.02,40.9,40.99,34677.0,33.6328,33.6738,33.5753,33.6492,34677.0
2021-03-31 15:00:00,40.98,41.11,40.96,41.11,55152.0,33.641,33.7477,33.6246,33.7477,55152.0
2021-03-31 15:30:00,41.11,41.21,41.0,41.0,238916.0,33.7477,33.8298,33.6574,33.6574,238916.0
2021-04-01 09:30:00,41.14,41.14,40.6,40.77,48076.0,33.7723,33.7723,33.329,33.4686,48076.0
2021-04-01 10:00:00,40.77,41.02,40.76,40.94,47494.0,33.4686,33.6738,33.4604,33.6082,47494.0
2021-04-01 10:30:00,40.91,40.99,40.61,40.62,45531.0,33.5835,33.6492,33.3373,33.3455,45531.0
2021-04-01 11:00:00,40.61,40.83,40.59,40.66,50757.0,33.3373,33.5179,33.3208,33.3783,50757.0
2021-04-01 11:30:00,40.66,40.81,40.65,40.76,26254.0,33.3783,33.5014,33.3701,33.4604,26254.0
2021-04-01 12:00:00,40.79,40.94,40.74,40.88,21193.0,33.485,33.6082,33.444,33.5589,21193.0
2021-04-01 12:30:00,40.88,41.05,40.87,41.02,21790.0,33.5589,33.6985,33.5507,33.6738,21790.0
2021-04-01 13:00:00,41.01,41.09,40.95,41.05,35730.0,33.6656,33.7313,33.6164,33.6985,35730.0
2021-04-01 13:30:00,41.06,41.11,41.0,41.02,31316.0,33.7067,33.7477,33.6574,33.6738,31316.0
2021-04-01 14:00:00,41.02,41.03,40.85,40.85,31070.0,33.6738,33.682,33.5343,33.5343,31070.0
2021-04-01 14:30:00,40.84,40.95,40.82,40.95,28870.0,33.5261,33.6164,33.5096,33.6164,28870.0
2021-04-01 15:00:00,40.95,41.05,40.92,40.95,42767.0,33.6164,33.6985,33.5917,33.6164,42767.0
2021-04-01 15:30:00,40.95,41.25,40.92,41.25,119083.0,33.6164,33.8626,33.5917,33.8626,119083.0
2021-04-05 09:30:00,41.4,41.4,41.11,41.19,24403.0,33.9858,33.9858,33.7477,33.8134,24403.0
2021-04-05 10:00:00,41.2,41.49,41.16,41.49,24579.0,33.8216,34.0597,33.7888,34.0597,24579.0
2021-04-05 10:30:00,41.48,41.7,41.38,41.68,39108.0,34.0514,34.232,33.9694,34.2156,39108.0
2021-04-05 11:00:00,41.66,41.85,41.64,41.73,30263.0,34.1992,34.3552,34.1828,34.2567,30263.0
2021-04-05 11:30:00,41.73,41.78,41.69,41.75,17650.0,34.2567,34.2977,34.2238,34.2731,17650.0
2021-04-05 12:00:00,41.74,41.75,41.46,41.55,12497.0,34.2649,34.2731,34.035,34.1089,12497.0
2021-04-05 12:30:00,41.55,41.64,41.49,41.54,11865.0,34.1089,34.1828,34.0597,34.1007,11865.0
2021-04-05 13:00:00,41.53,41.61,41.46,41.53,11163.0,34.0925,34.1582,34.035,34.0925,11163.0
2021-04-05 13:30:00,41.53,41.59,41.41,41.48,15586.0,34.0925,34.1417,33.994,34.0514,15586.0
2021-04-05 14:00:00,41.45,41.49,41.4,41.48,19762.0,34.0268,34.0597,33.9858,34.0514,19762.0
2021-04-05 14:30:00,41.48,41.58,41.47,41.53,20544.0,34.0514,34.1335,34.0432,34.0925,20544.0
2021-04-05 15:00:00,41.51,41.61,41.5,41.52,22856.0,34.0761,34.1582,34.0679,34.0843,22856.0
2021-04-05 15:30:00,41.52,41.59,41.47,41.47,86004.0,34.0843,34.1417,34.0432,34.0432,86004.0
2021-04-06 09:30:00,41.29,41.47,41.15,41.34,32079.0,33.8955,34.0432,33.7805,33.9365,32079.0
2021-04-06 10:00:00,41.36,41.65,41.32,41.51,19994.0,33.9529,34.191,33.9201,34.0761,19994.0
2021-04-06 10:30:00,41.52,41.61,41.23,41.23,32064.0,34.0843,34.1582,33.8462,33.8462,32064.0
2021-04-06 11:00:00,41.21,41.32,41.08,41.25,39946.0,33.8298,33.9201,33.7231,33.8626,39946.0
2021-04-06 11:30:00,41.25,41.26,41.05,41.06,51373.0,33.8626,33.8708,33.6985,33.7067,51373.0
2021-04-06 12:00:00,41.07,41.33,41.05,41.33,49692.0,33.7149,33.9283,33.6985,33.9283,49692.0
2021-04-06 12:30:00,41.31,41.34,41.18,41.34,24099.0,33.9119,33.9365,33.8052,33.9365,24099.0
2021-04-06 13:00:00,41.33,41.51,41.3,41.49,41678.0,33.9283,34.0761,33.9037,34.0597,41678.0
2021-04-06 13:30:00,41.48,41.58,41.38,41.54,20505.0,34.0514,34.1335,33.9694,34.1007,20505.0
2021-04-06 14:00:00,41.53,41.57,41.44,41.57,18065.0,34.0925,34.1253,34.0186,34.1253,18065.0
2021-04-06 14:30:00,41.58,41.62,41.5,41.5,28805.0,34.1335,34.1664,34.0679,34.0679,28805.0
2021-04-06 15:00:00,41.49,41.58,41.46,41.54,36360.0,34.0597,34.1335,34.035,34.1007,36360.0
2021-04-06 15:30:00,41.55,41.7,41.49,41.59,126572.0,34.1089,34.232,34.0597,34.1417,126572.0
2021-04-07 09:30:00,41.7,41.83,41.46,41.49,17636.0,34.232,34.3388,34.035,34.0597,17636.0
2021-04-07 10:00:00,41.47,41.68,41.39,41.56,27927.0,34.0432,34.2156,33.9776,34.1171,27927.0
2021-04-07 10:30:00,41.57,41.77,41.53,41.68,19766.0,34.1253,34.2895,34.0925,34.2156,19766.0
2021-04-07 11:00:00,41.69,41.69,41.54,41.65,16108.0,34.2238,34.2238,34.1007,34.191,16108.0
2021-04-07 11:30:00,41.65,41.7,41.44,41.48,15598.0,34.191,34.232,34.0186,34.0514,15598.0
2021-04-07 12:00:00,41.5,41.58,41.48,41.53,10255.0,34.0679,34.1335,34.0514,34.0925,10255.0
2021-04-07 12:30:00,41.54,41.66,41.52,41.66,11621.0,34.1007,34.1992,34.0843,34.1992,11621.0
2021-04-07 13:00:00,41.66,41.71,41.63,41.7,15545.0,34.1992,34.2403,34.1746,34.232,15545.0
2021-04-07 13:30:00,41.68,41.74,41.62,41.67,18127.0,34.2156,34.2649,34.1664,34.2074,18127.0
2021-04-07 14:00:00,41.71,41.77,41.61,41.65,16651.0,34.2403,34.2895,34.1582,34.191,16651.0
2021-04-07 14:30:00,41.64,41.75,41.61,41.75,19208.0,34.1828,34.2731,34.1582,34.2731,19208.0
2021-04-07 15:00:00,41.75,41.78,41.67,41.77,25992.0,34.2731,34.2977,34.2074,34.2895,25992.0
2021-04-07 15:30:00,41.75,41.98,41.72,41.97,181283.0,34.2731,34.4619,34.2485,34.4537,181283.0
2021-04-08 09:30:00,41.92,41.92,41.62,41.67,100411.0,34.4126,34.4126,34.1664,34.2074,100411.0
2021-04-08 10:00:00,41.68,41.8,41.62,41.77,54977.0,34.2156,34.3141,34.1664,34.2895,54977.0
2021-04-08 10:30:00,41.79,41.81,41.58,41.71,80589.0,34.3059,34.3223,34.1335,34.2403,80589.0
2021-04-08 11:00:00,41.73,41.88,41.72,41.84,57598.0,34.2567,34.3798,34.2485,34.347,57598.0
2021-04-08 11:30:00,41.86,41.86,41.71,41.78,17504.0,34.3634,34.3634,34.2403,34.2977,17504.0
2021-04-08 12:00:00,41.78,41.86,41.76,41.76,29704.0,34.2977,34.3634,34.2813,34.2813,29704.0
2021-04-08 12:30:00,41.78,41.84,41.65,41.65,17763.0,34.2977,34.347,34.191,34.191,17763.0
2021-04-08 13:00:00,41.66,41.89,41.66,41.88,22720.0,34.1992,34.388,34.1992,34.3798,22720.0
2021-04-08 13:30:00,41.88,41.98,41.81,41.83,30920.0,34.3798,34.4619,34.3223,34.3388,30920.0
2021-04-08 14:00:00,41.82,41.89,41.79,41.89,25966.0,34.3306,34.388,34.3059,34.388,25966.0
2021-04-08 14:30:00,41.88,42.04,41.88,41.99,46753.0,34.3798,34.5112,34.3798,34.4701,46753.0
2021-04-08 15:00:00,41.99,42.15,41.98,42.15,81780.0,34.4701,34.6015,34.4619,34.6015,81780.0
2021-04-08 15:30:00,42.17,42.32,42.1,42.29,258549.0,34.6179,34.741,34.5604,34.7164,258549.0
2021-04-09 09:30:00,42.17,42.21,42.0,42.08,47396.0,34.6179,34.6507,34.4783,34.544,47396.0
2021-04-09 10:00:00,42.08,42.08,41.81,41.88,17866.0,34.544,34.544,34.3223,34.3798,17866.0
2021-04-09 10:30:00,41.86,42.06,41.85,42.02,40103.0,34.3634,34.5276,34.3552,34.4947,40103.0
2021-04-09 11:00:00,42.04,42.06,41.92,42.0,22350.0,34.5112,34.5276,34.4126,34.4783,22350.0
2021-04-09 11:30:00,42.02,42.02,41.87,41.92,46543.0,34.4947,34.4947,34.3716,34.4126,46543.0
2021-04-09 12:00:00,41.92,41.92,41.74,41.77,19541.0,34.4126,34.4126,34.2649,34.2895,19541.0
2021-04-09 12:30:00,41.79,41.81,41.7,41.72,17009.0,34.3059,34.3223,34.232,34.2485,17009.0
2021-04-09 13:00:00,41.71,41.76,41.67,41.67,19545.0,34.2403,34.2813,34.2074,34.2074,19545.0
2021-04-09 13:30:00,41.67,41.7,41.57,41.64,27126.0,34.2074,34.232,34.1253,34.1828,27126.0
2021-04-09 14:00:00,41.64,41.7,41.54,41.7,55538.0,34.1828,34.232,34.1007,34.232,55538.0
2021-04-09 14:30:00,41.69,41.71,41.64,41.71,18840.0,34.2238,34.2403,34.1828,34.2403,18840.0
2021-04-09 15:00:00,41.7,41.78,41.69,41.75,31932.0,34.232,34.2977,34.2238,34.2731,31932.0
2021-04-09 15:30:00,41.76,41.95,41.72,41.9,112980.0,34.2813,34.4373,34.2485,34.3962,112980.0
2021-04-12 09:30:00,42.1,42.51,42.03,42.49,49623.0,34.5604,34.897,34.5029,34.8806,49623.0
2021-04-12 10:00:00,42.52,42.56,42.39,42.48,30719.0,34.9052,34.938,34.7985,34.8724,30719.0
2021-04-12 10:30:00,42.5,42.5,42.37,42.41,33342.0,34.8888,34.8888,34.7821,34.8149,33342.0
2021-04-12 11:00:00,42.39,42.47,42.38,42.44,20624.0,34.7985,34.8641,34.7903,34.8395,20624.0
2021-04-12 11:30:00,42.45,42.59,42.4,42.51,40468.0,34.8477,34.9627,34.8067,34.897,40468.0
2021-04-12 12:00:00,42.48,42.62,42.48,42.55,24103.0,34.8724,34.9873,34.8724,34.9298,24103.0
2021-04-12 12:30:00,42.56,42.64,42.55,42.61,24552.0,34.938,35.0037,34.9298,34.9791,24552.0
2021-04-12 13:00:00,42.62,42.67,42.59,42.66,33301.0,34.9873,35.0283,34.9627,35.0201,33301.0
2021-04-12 13:30:00,42.66,42.75,42.64,42.71,58265.0,35.0201,35.094,35.0037,35.0612,58265.0
2021-04-12 14:00:00,42.72,42.77,42.66,42.75,66186.0,35.0694,35.1104,35.0201,35.094,66186.0
2021-04-12 14:30:00,42.76,42.78,42.7,42.77,51736.0,35.1022,35.1186,35.053,35.1104,51736.0
2021-04-12 15:00:00,42.77,42.82,42.72,42.77,96861.0,35.1104,35.1515,35.0694,35.1104,96861.0
2021-04-12 15:30:00,42.78,42.81,42.66,42.69,232656.0,35.1186,35.1433,35.0201,35.0447,232656.0
2021-04-13 09:30:00,42.75,42.75,42.2,42.51,42587.0,35.094,35.094,34.6425,34.897,42587.0
2021-04-13 10:00:00,42.55,43.0,42.52,42.84,102049.0,34.9298,35.2992,34.9052,35.1679,102049.0
2021-04-13 10:30:00,42.86,43.14,42.86,43.04,131475.0,35.1843,35.4142,35.1843,35.3321,131475.0
2021-04-13 11:00:00,43.04,43.31,42.98,43.24,99904.0,35.3321,35.5537,35.2828,35.4963,99904.0
2021-04-13 11:30:00,43.27,43.51,43.18,43.49,86217.0,35.5209,35.7179,35.447,35.7015,86217.0
2021-04-13 12:00:00,43.47,43.5,43.41,43.46,35113.0,35.6851,35.7097,35.6358,35.6769,35113.0
2021-04-13 12:30:00,43.46,43.56,43.37,43.37,44802.0,35.6769,35.7589,35.603,35.603,44802.0
2021-04-13 13:00:00,43.34,43.34,43.26,43.29,32786.0,35.5783,35.5783,35.5127,35.5373,32786.0
2021-04-13 13:30:00,43.29,43.36,43.23,43.31,78471.0,35.5373,35.5948,35.488,35.5537,78471.0
2021-04-13 14:00:00,43.33,43.45,43.3,43.45,56761.0,35.5701,35.6686,35.5455,35.6686,56761.0
2021-04-13 14:30:00,43.45,43.46,43.3,43.3,26247.0,35.6686,35.6769,35.5455,35.5455,26247.0
2021-04-13 15:00:00,43.28,43.45,43.28,43.37,44126.0,35.5291,35.6686,35.5291,35.603,44126.0
2021-04-13 15:30:00,43.37,43.38,43.15,43.2,178807.0,35.603,35.6112,35.4224,35.4634,178807.0
2021-04-14 09:30:00,43.2,43.34,42.92,43.25,28882.0,35.4634,35.5783,35.2336,35.5045,28882.0
2021-04-14 10:00:00,43.25,43.34,43.18,43.31,19837.0,35.5045,35.5783,35.447,35.5537,19837.0
2021-04-14 10:30:00,43.31,43.43,43.28,43.39,19184.0,35.5537,35.6522,35.5291,35.6194,19184.0
2021-04-14 11:00:00,43.36,43.51,43.36,43.48,35601.0,35.5948,35.7179,35.5948,35.6933,35601.0
2021-04-14 11:30:00,43.5,43.56,43.37,43.41,27389.0,35.7097,35.7589,35.603,35.6358,27389.0
2021-04-14 12:00:00,43.41,43.51,43.33,43.34,31478.0,35.6358,35.7179,35.5701,35.5783,31478.0
2021-04-14 12:30:00,43.33,43.4,43.29,43.35,26379.0,35.5701,35.6276,35.5373,35.5866,26379.0
2021-04-14 13:00:00,43.35,43.39,43.29,43.39,23620.0,35.5866,35.6194,35.5373,35.6194,23620.0
2021-04-14 13:30:00,43.37,43.48,43.36,43.36,30935.0,35.603,35.6933,35.5948,35.5948,30935.0
2021-04-14 14:00:00,43.35,43.47,43.26,43.42,30926.0,35.5866,35.6851,35.5127,35.644,30926.0
2021-04-14 14:30:00,43.43,43.45,43.34,43.4,24905.0,35.6522,35.6686,35.5783,35.6276,24905.0
2021-04-14 15:00:00,43.4,43.44,43.34,43.44,36718.0,35.6276,35.6604,35.5783,35.6604,36718.0
2021-04-14 15:30:00,43.45,43.46,43.26,43.33,111541.0,35.6686,35.6769,35.5127,35.5701,111541.0
2021-04-15 09:30:00,43.42,43.44,43.09,43.27,34554.0,35.644,35.6604,35.3731,35.5209,34554.0
2021-04-15 10:00:00,43.29,43.41,43.14,43.21,34332.0,35.5373,35.6358,35.4142,35.4716,34332.0
2021-04-15 10:30:00,43.22,43.31,43.19,43.19,14317.0,35.4798,35.5537,35.4552,35.4552,14317.0
2021-04-15 11:00:00,43.22,43.43,43.22,43.43,14731.0,35.4798,35.6522,35.4798,35.6522,14731.0
2021-04-15 11:30:00,43.44,43.44,43.18,43.32,61136.0,35.6604,35.6604,35.447,35.5619,61136.0
2021-04-15 12:00:00,43.3,43.42,43.28,43.38,12584.0,35.5455,35.644,35.5291,35.6112,12584.0
2021-04-15 12:30:00,43.4,43.47,43.38,43.46,14427.0,35.6276,35.6851,35.6112,35.6769,14427.0
2021-04-15 13:00:00,43.48,43.51,43.45,43.45,15176.0,35.6933,35.7179,35.6686,35.6686,15176.0
2021-04-15 13:30:00,43.44,43.47,43.37,43.43,13475.0,35.6604,35.6851,35.603,35.6522,13475.0
2021-04-15 14:00:00,43.44,43.53,43.42,43.52,16400.0,35.6604,35.7343,35.644,35.7261,16400.0
2021-04-15 14:30:00,43.54,43.63,43.51,43.63,18416.0,35.7425,35.8164,35.7179,35.8164,18416.0
2021-04-15 15:00:00,43.64,43.66,43.58,43.63,22575.0,35.8246,35.841,35.7754,35.8164,22575.0
2021-04-15 15:30:00,43.65,43.8,43.6,43.78,69605.0,35.8328,35.956,35.7918,35.9395,69605.0
2021-04-16 09:30:00,44.0,44.17,43.91,44.13,40501.0,36.1201,36.2597,36.0463,36.2269,40501.0
2021-04-16 10:00:00,44.14,44.15,43.85,44.03,35766.0,36.2351,36.2433,35.997,36.1448,35766.0
2021-04-16 10:30:00,44.01,44.19,44.0,44.15,35856.0,36.1284,36.2761,36.1201,36.2433,35856.0
2021-04-16 11:00:00,44.15,44.24,43.99,43.99,62944.0,36.2433,36.3172,36.1119,36.1119,62944.0
2021-04-16 11:30:00,43.97,44.08,43.92,44.0,22868.0,36.0955,36.1858,36.0545,36.1201,22868.0
2021-04-16 12:00:00,44.0,44.06,43.97,44.02,17858.0,36.1201,36.1694,36.0955,36.1366,17858.0
2021-04-16 12:30:00,44.03,44.09,44.0,44.05,17638.0,36.1448,36.194,36.1201,36.1612,17638.0
2021-04-16 13:00:00,44.05,44.07,43.98,44.04,26954.0,36.1612,36.1776,36.1037,36.153,26954.0
2021-04-16 13:30:00,44.04,44.18,44.0,44.15,25394.0,36.153,36.2679,36.1201,36.2433,25394.0
2021-04-16 14:00:00,44.15,44.16,44.05,44.11,28466.0,36.2433,36.2515,36.1612,36.2104,28466.0
2021-04-16 14:30:00,44.11,44.22,44.11,44.22,20184.0,36.2104,36.3007,36.2104,36.3007,20184.0
2021-04-16 15:00:00,44.2,44.27,44.15,44.18,25191.0,36.2843,36.3418,36.2433,36.2679,25191.0
2021-04-16 15:30:00,44.19,44.2,44.02,44.02,77910.0,36.2761,36.2843,36.1366,36.1366,77910.0
2021-04-19 09:30:00,44.2,44.23,43.92,43.94,32067.0,36.2843,36.309,36.0545,36.0709,32067.0
2021-04-19 10:00:00,43.91,44.13,43.86,44.05,19076.0,36.0463,36.2269,36.0052,36.1612,19076.0
2021-04-19 10:30:00,44.05,44.06,43.88,43.93,21710.0,36.1612,36.1694,36.0216,36.0627,21710.0
2021-04-19 11:00:00,43.91,44.08,43.9,44.08,21236.0,36.0463,36.1858,36.0381,36.1858,21236.0
2021-04-19 11:30:00,44.09,44.13,43.97,44.01,13811.0,36.194,36.2269,36.0955,36.1284,13811.0
2021-04-19 12:00:00,44.01,44.07,43.98,44.04,20295.0,36.1284,36.1776,36.1037,36.153,20295.0
2021-04-19 12:30:00,44.04,44.04,43.98,44.0,13781.0,36.153,36.153,36.1037,36.1201,13781.0
2021-04-19 13:00:00,43.96,44.02,43.92,43.93,18594.0,36.0873,36.1366,36.0545,36.0627,18594.0
2021-04-19 13:30:00,43.94,43.95,43.84,43.88,45371.0,36.0709,36.0791,35.9888,36.0216,45371.0
2021-04-19 14:00:00,43.87,43.97,43.86,43.87,27054.0,36.0134,36.0955,36.0052,36.0134,27054.0
2021-04-19 14:30:00,43.87,43.94,43.79,43.9,36229.0,36.0134,36.0709,35.9478,36.0381,36229.0
2021-04-19 15:00:00,43.9,43.92,43.72,43.77,45441.0,36.0381,36.0545,35.8903,35.9313,45441.0
2021-04-19 15:30:00,43.77,43.94,43.76,43.86,114885.0,35.9313,36.0709,35.9231,36.0052,114885.0
2021-04-20 09:30:00,43.71,44.16,43.71,43.82,29111.0,35.8821,36.2515,35.8821,35.9724,29111.0
2021-04-20 10:00:00,43.87,43.96,43.81,43.81,13305.0,36.0134,36.0873,35.9642,35.9642,13305.0
2021-04-20 10:30:00,43.83,43.88,43.71,43.83,23567.0,35.9806,36.0216,35.8821,35.9806,23567.0
2021-04-20 11:00:00,43.8,44.06,43.78,44.04,24987.0,35.956,36.1694,35.9395,36.153,24987.0
2021-04-20 11:30:00,44.02,44.05,43.95,44.0,20193.0,36.1366,36.1612,36.0791,36.1201,20193.0
2021-04-20 12:00:00,44.0,44.11,43.98,44.08,18064.0,36.1201,36.2104,36.1037,36.1858,18064.0
2021-04-20 12:30:00,44.08,44.21,44.08,44.2,17512.0,36.1858,36.2925,36.1858,36.2843,17512.0
2021-04-20 13:00:00,44.19,44.23,44.14,44.2,25870.0,36.2761,36.309,36.2351,36.2843,25870.0
2021-04-20 13:30:00,44.19,44.22,44.09,44.17,22167.0,36.2761,36.3007,36.194,36.2597,22167.0
2021-04-20 14:00:00,44.18,44.31,44.18,44.27,25297.0,36.2679,36.3746,36.2679,36.3418,25297.0
2021-04-20 14:30:00,44.28,44.31,44.23,44.27,23456.0,36.35,36.3746,36.309,36.3418,23456.0
2021-04-20 15:00:00,44.27,44.35,44.25,44.32,30014.0,36.3418,36.4075,36.3254,36.3828,30014.0
2021-04-20 15:30:00,44.32,44.54,44.27,44.51,153615.0,36.3828,36.5634,36.3418,36.5388,153615.0
2021-04-21 09:30:00,44.4,44.46,44.12,44.34,43884.0,36.4485,36.4978,36.2187,36.3993,43884.0
2021-04-21 10:00:00,44.36,44.47,44.35,44.38,38477.0,36.4157,36.506,36.4075,36.4321,38477.0
2021-04-21 10:30:00,44.37,44.43,44.31,44.41,22280.0,36.4239,36.4731,36.3746,36.4567,22280.0
2021-04-21 11:00:00,44.43,44.47,44.22,44.26,27569.0,36.4731,36.506,36.3007,36.3336,27569.0
2021-04-21 11:30:00,44.26,44.32,44.25,44.31,31272.0,36.3336,36.3828,36.3254,36.3746,31272.0
2021-04-21 12:00:00,44.32,44.32,44.12,44.13,24190.0,36.3828,36.3828,36.2187,36.2269,24190.0
2021-04-21 12:30:00,44.13,44.4,44.13,44.38,18716.0,36.2269,36.4485,36.2269,36.4321,18716.0
2021-04-21 13:00:00,44.39,44.43,44.36,44.4,19056.0,36.4403,36.4731,36.4157,36.4485,19056.0
2021-04-21 13:30:00,44.4,44.41,44.33,44.4,21066.0,36.4485,36.4567,36.391,36.4485,21066.0
2021-04-21 14:00:00,44.4,44.5,44.36,44.47,26496.0,36.4485,36.5306,36.4157,36.506,26496.0
2021-04-21 14:30:00,44.45,44.48,44.38,44.4,17957.0,36.4896,36.5142,36.4321,36.4485,17957.0
2021-04-21 15:00:00,44.41,44.45,44.37,44.44,26840.0,36.4567,36.4896,36.4239,36.4813,26840.0
2021-04-21 15:30:00,44.44,44.46,44.27,44.39,135127.0,36.4813,36.4978,36.3418,36.4403,135127.0
2021-04-22 09:30:00,44.22,44.41,44.07,44.18,38186.0,36.3007,36.4567,36.1776,36.2679,38186.0
2021-04-22 10:00:00,44.23,44.25,43.9,43.9,19170.0,36.309,36.3254,36.0381,36.0381,19170.0
2021-04-22 10:30:00,43.9,44.12,43.87,44.08,21090.0,36.0381,36.2187,36.0134,36.1858,21090.0
2021-04-22 11:00:00,44.09,44.29,44.08,44.26,23196.0,36.194,36.3582,36.1858,36.3336,23196.0
2021-04-22 11:30:00,44.25,44.31,44.23,44.3,16184.0,36.3254,36.3746,36.309,36.3664,16184.0
2021-04-22 12:00:00,44.29,44.42,44.27,44.38,19403.0,36.3582,36.4649,36.3418,36.4321,19403.0
2021-04-22 12:30:00,44.38,44.49,44.36,44.49,22301.0,36.4321,36.5224,36.4157,36.5224,22301.0
2021-04-22 13:00:00,44.49,44.5,44.23,44.35,24632.0,36.5224,36.5306,36.309,36.4075,24632.0
2021-04-22 13:30:00,44.35,44.44,44.17,44.25,27651.0,36.4075,36.4813,36.2597,36.3254,27651.0
2021-04-22 14:00:00,44.24,44.28,44.09,44.24,20245.0,36.3172,36.35,36.194,36.3172,20245.0
2021-04-22 14:30:00,44.23,44.34,44.22,44.25,14086.0,36.309,36.3993,36.3007,36.3254,14086.0
2021-04-22 15:00:00,44.25,44.25,44.12,44.18,19741.0,36.3254,36.3254,36.2187,36.2679,19741.0
2021-04-22 15:30:00,44.18,44.28,44.04,44.05,112985.0,36.2679,36.35,36.153,36.1612,112985.0
2021-04-23 09:30:00,44.17,44.2,43.79,43.9,34489.0,36.2597,36.2843,35.9478,36.0381,34489.0
2021-04-23 10:00:00,43.92,43.99,43.77,43.89,35273.0,36.0545,36.1119,35.9313,36.0298,35273.0
2021-04-23 10:30:00,43.92,44.06,43.88,44.06,27695.0,36.0545,36.1694,36.0216,36.1694,27695.0
2021-04-23 11:00:00,44.05,44.16,43.98,44.06,17128.0,36.1612,36.2515,36.1037,36.1694,17128.0
2021-04-23 11:30:00,44.04,44.26,44.04,44.25,16657.0,36.153,36.3336,36.153,36.3254,16657.0
2021-04-23 12:00:00,44.25,44.25,44.14,44.25,21437.0,36.3254,36.3254,36.2351,36.3254,21437.0
2021-04-23 12:30:00,44.25,44.38,44.19,44.3,23973.0,36.3254,36.4321,36.2761,36.3664,23973.0
2021-04-23 13:00:00,44.25,44.29,44.2,44.27,19931.0,36.3254,36.3582,36.2843,36.3418,19931.0
2021-04-23 13:30:00,44.26,44.36,44.21,44.34,24463.0,36.3336,36.4157,36.2925,36.3993,24463.0
2021-04-23 14:00:00,44.34,44.35,44.17,44.21,17115.0,36.3993,36.4075,36.2597,36.2925,17115.0
2021-04-23 14:30:00,44.22,44.29,44.17,44.27,23172.0,36.3007,36.3582,36.2597,36.3418,23172.0
2021-04-23 15:00:00,44.28,44.32,44.23,44.27,28263.0,36.35,36.3828,36.309,36.3418,28263.0
2021-04-23 15:30:00,44.28,44.33,44.16,44.2,77281.0,36.35,36.391,36.2515,36.2843,77281.0
2021-04-26 09:30:00,44.27,44.27,43.88,44.08,37017.0,36.3418,36.3418,36.0216,36.1858,37017.0
2021-04-26 10:00:00,44.08,44.18,44.04,44.08,25350.0,36.1858,36.2679,36.153,36.1858,25350.0
2021-04-26 10:30:00,44.08,44.15,43.98,44.05,13524.0,36.1858,36.2433,36.1037,36.1612,13524.0
2021-04-26 11:00:00,44.03,44.06,43.95,44.02,25461.0,36.1448,36.1694,36.0791,36.1366,25461.0
2021-04-26 11:30:00,44.02,44.15,44.02,44.05,16607.0,36.1366,36.2433,36.1366,36.1612,16607.0
2021-04-26 12:00:00,44.05,44.06,43.94,43.95,16346.0,36.1612,36.1694,36.0709,36.0791,16346.0
2021-04-26 12:30:00,43.94,43.96,43.89,43.89,12425.0,36.0709,36.0873,36.0298,36.0298,12425.0
2021-04-26 13:00:00,43.9,43.96,43.86,43.89,17455.0,36.0381,36.0873,36.0052,36.0298,17455.0
2021-04-26 13:30:00,43.87,43.9,43.73,43.74,45526.0,36.0134,36.0381,35.8985,35.9067,45526.0
2021-04-26 14:00:00,43.74,43.79,43.69,43.79,35593.0,35.9067,35.9478,35.8657,35.9478,35593.0
2021-04-26 14:30:00,43.79,43.93,43.78,43.93,20884.0,35.9478,36.0627,35.9395,36.0627,20884.0
2021-04-26 15:00:00,43.92,43.98,43.85,43.88,32349.0,36.0545,36.1037,35.997,36.0216,32349.0
2021-04-26 15:30:00,43.87,43.99,43.77,43.79,110321.0,36.0134,36.1119,35.9313,35.9478,110321.0
2021-04-27 09:30:00,43.8,43.85,43.45,43.69,30615.0,35.956,35.997,35.6686,35.8657,30615.0
2021-04-27 10:00:00,43.73,43.87,43.64,43.64,17509.0,35.8985,36.0134,35.8246,35.8246,17509.0
2021-04-27 10:30:00,43.66,43.73,43.62,43.69,23272.0,35.841,35.8985,35.8082,35.8657,23272.0
2021-04-27 11:00:00,43.68,43.68,43.52,43.58,19122.0,35.8575,35.8575,35.7261,35.7754,19122.0
2021-04-27 11:30:00,43.58,43.69,43.57,43.69,18244.0,35.7754,35.8657,35.7672,35.8657,18244.0
2021-04-27 12:00:00,43.7,43.72,43.62,43.72,20150.0,35.8739,35.8903,35.8082,35.8903,20150.0
2021-04-27 12:30:00,43.74,43.79,43.61,43.63,22997.0,35.9067,35.9478,35.8,35.8164,22997.0
2021-04-27 13:00:00,43.66,43.83,43.66,43.75,48411.0,35.841,35.9806,35.841,35.9149,48411.0
2021-04-27 13:30:00,43.75,43.77,43.68,43.74,32449.0,35.9149,35.9313,35.8575,35.9067,32449.0
2021-04-27 14:00:00,43.74,43.8,43.64,43.77,46156.0,35.9067,35.956,35.8246,35.9313,46156.0
2021-04-27 14:30:00,43.78,43.78,43.68,43.73,30092.0,35.9395,35.9395,35.8575,35.8985,30092.0
2021-04-27 15:00:00,43.72,43.79,43.65,43.73,47942.0,35.8903,35.9478,35.8328,35.8985,47942.0
2021-04-27 15:30:00,43.73,43.77,43.64,43.73,130810.0,35.8985,35.9313,35.8246,35.8985,130810.0
2021-04-28 09:30:00,43.78,43.92,43.64,43.64,23948.0,35.9395,36.0545,35.8246,35.8246,23948.0
2021-04-28 10:00:00,43.64,43.69,43.51,43.59,20679.0,35.8246,35.8657,35.7179,35.7836,20679.0
2021-04-28 10:30:00,43.58,43.77,43.56,43.67,22019.0,35.7754,35.9313,35.7589,35.8492,22019.0
2021-04-28 11:00:00,43.67,43.83,43.6,43.8,23184.0,35.8492,35.9806,35.7918,35.956,23184.0
2021-04-28 11:30:00,43.76,43.76,43.61,43.61,21842.0,35.9231,35.9231,35.8,35.8,21842.0
2021-04-28 12:00:00,43.62,43.7,43.59,43.6,26632.0,35.8082,35.8739,35.7836,35.7918,26632.0
2021-04-28 12:30:00,43.6,43.66,43.54,43.65,20677.0,35.7918,35.841,35.7425,35.8328,20677.0
2021-04-28 13:00:00,43.65,43.74,43.63,43.71,17109.0,35.8328,35.9067,35.8164,35.8821,17109.0
2021-04-28 13:30:00,43.7,43.75,43.68,43.69,16347.0,35.8739,35.9149,35.8575,35.8657,16347.0
2021-04-28 14:00:00,43.68,43.81,43.64,43.79,24327.0,35.8575,35.9642,35.8246,35.9478,24327.0
2021-04-28 14:30:00,43.76,43.85,43.68,43.68,27385.0,35.9231,35.997,35.8575,35.8575,27385.0
2021-04-28 15:00:00,43.68,43.71,43.59,43.67,41571.0,35.8575,35.8821,35.7836,35.8492,41571.0
2021-04-28 15:30:00,43.66,43.77,43.57,43.64,139119.0,35.841,35.9313,35.7672,35.8246,139119.0
2021-04-29 09:30:00,43.81,44.18,43.5,44.0,48201.0,35.9642,36.2679,35.7097,36.1201,48201.0
2021-04-29 10:00:00,43.95,44.29,43.95,44.25,31757.0,36.0791,36.3582,36.0791,36.3254,31757.0
2021-04-29 10:30:00,44.25,44.4,44.2,44.25,24784.0,36.3254,36.4485,36.2843,36.3254,24784.0
2021-04-29 11:00:00,44.22,44.28,43.98,44.06,18716.0,36.3007,36.35,36.1037,36.1694,18716.0
2021-04-29 11:30:00,44.08,44.08,43.97,44.03,20445.0,36.1858,36.1858,36.0955,36.1448,20445.0
2021-04-29 12:00:00,44.03,44.03,43.87,43.92,16940.0,36.1448,36.1448,36.0134,36.0545,16940.0
2021-04-29 12:30:00,43.9,43.95,43.8,43.87,15582.0,36.0381,36.0791,35.956,36.0134,15582.0
2021-04-29 13:00:00,43.87,43.9,43.82,43.89,18987.0,36.0134,36.0381,35.9724,36.0298,18987.0
2021-04-29 13:30:00,43.87,43.92,43.76,43.76,19853.0,36.0134,36.0545,35.9231,35.9231,19853.0
2021-04-29 14:00:00,43.78,43.92,43.76,43.9,19481.0,35.9395,36.0545,35.9231,36.0381,19481.0
2021-04-29 14:30:00,43.91,43.98,43.89,43.92,21108.0,36.0463,36.1037,36.0298,36.0545,21108.0
2021-04-29 15:00:00,43.94,43.99,43.82,43.82,34918.0,36.0709,36.1119,35.9724,35.9724,34918.0
2021-04-29 15:30:00,43.81,44.01,43.8,43.94,96381.0,35.9642,36.1284,35.956,36.0709,96381.0
2021-04-30 09:30:00,43.98,43.98,43.71,43.89,39796.0,36.1037,36.1037,35.8821,36.0298,39796.0
2021-04-30 10:00:00,43.9,44.04,43.82,43.91,24304.0,36.0381,36.153,35.9724,36.0463,24304.0
2021-04-30 10:30:00,43.88,43.89,43.74,43.88,43871.0,36.0216,36.0298,35.9067,36.0216,43871.0
2021-04-30 11:00:00,43.87,43.89,43.77,43.79,26986.0,36.0134,36.0298,35.9313,35.9478,26986.0
2021-04-30 11:30:00,43.79,43.79,43.67,43.74,25729.0,35.9478,35.9478,35.8492,35.9067,25729.0
2021-04-30 12:00:00,43.74,43.8,43.72,43.77,29581.0,35.9067,35.956,35.8903,35.9313,29581.0
2021-04-30 12:30:00,43.75,43.85,43.73,43.8,24189.0,35.9149,35.997,35.8985,35.956,24189.0
2021-04-30 13:00:00,43.79,43.8,43.7,43.79,22537.0,35.9478,35.956,35.8739,35.9478,22537.0
2021-04-30 13:30:00,43.79,43.82,43.69,43.72,32172.0,35.9478,35.9724,35.8657,35.8903,32172.0
2021-04-30 14:00:00,43.72,43.88,43.69,43.86,38233.0,35.8903,36.0216,35.8657,36.0052,38233.0
2021-04-30 14:30:00,43.85,43.91,43.79,43.82,35969.0,35.997,36.0463,35.9478,35.9724,35969.0
2021-04-30 15:00:00,43.81,43.86,43.77,43.8,52685.0,35.9642,36.0052,35.9313,35.956,52685.0
2021-04-30 15:30:00,43.8,43.93,43.69,43.73,323703.0,35.956,36.0627,35.8657,35.8985,323703.0
2021-05-03 09:30:00,43.79,44.32,43.71,44.29,32089.0,35.9478,36.3828,35.8821,36.3582,32089.0
2021-05-03 10:00:00,44.28,44.28,44.0,44.11,18007.0,36.35,36.35,36.1201,36.2104,18007.0
2021-05-03 10:30:00,44.1,44.28,44.1,44.22,12542.0,36.2022,36.35,36.2022,36.3007,12542.0
2021-05-03 11:00:00,44.21,44.38,44.18,44.36,18873.0,36.2925,36.4321,36.2679,36.4157,18873.0
2021-05-03 11:30:00,44.36,44.46,44.33,44.45,19809.0,36.4157,36.4978,36.391,36.4896,19809.0
2021-05-03 12:00:00,44.43,44.6,44.39,44.6,18419.0,36.4731,36.6127,36.4403,36.6127,18419.0
2021-05-03 12:30:00,44.6,44.69,44.57,44.58,17770.0,36.6127,36.6866,36.5881,36.5963,17770.0
2021-05-03 13:00:00,44.58,44.75,44.57,44.75,16438.0,36.5963,36.7358,36.5881,36.7358,16438.0
2021-05-03 13:30:00,44.75,44.78,44.64,44.69,19156.0,36.7358,36.7605,36.6455,36.6866,19156.0
2021-05-03 14:00:00,44.7,44.75,44.65,44.65,16960.0,36.6948,36.7358,36.6537,36.6537,16960.0
2021-05-03 14:30:00,44.66,44.71,44.6,44.66,16764.0,36.6619,36.703,36.6127,36.6619,16764.0
2021-05-03 15:00:00,44.66,44.67,44.52,44.59,27120.0,36.6619,36.6702,36.547,36.6045,27120.0
2021-05-03 15:30:00,44.61,44.61,44.35,44.38,101300.0,36.6209,36.6209,36.4075,36.4321,101300.0
2021-05-04 09:30:00,44.61,44.67,44.39,44.46,36991.0,36.6209,36.6702,36.4403,36.4978,36991.0
2021-05-04 10:00:00,44.48,44.64,44.46,44.62,20629.0,36.5142,36.6455,36.4978,36.6291,20629.0
2021-05-04 10:30:00,44.61,44.63,44.25,44.34,28625.0,36.6209,36.6373,36.3254,36.3993,28625.0
2021-05-04 11:00:00,44.34,44.43,44.25,44.3,14916.0,36.3993,36.4731,36.3254,36.3664,14916.0
2021-05-04 11:30:00,44.32,44.39,44.25,44.26,14612.0,36.3828,36.4403,36.3254,36.3336,14612.0
2021-05-04 12:00:00,44.26,44.38,44.22,44.33,20361.0,36.3336,36.4321,36.3007,36.391,20361.0
2021-05-04 12:30:00,44.33,44.35,44.06,44.06,14294.0,36.391,36.4075,36.1694,36.1694,14294.0
2021-05-04 13:00:00,44.04,44.12,44.0,44.02,16702.0,36.153,36.2187,36.1201,36.1366,16702.0
2021-05-04 13:30:00,44.03,44.07,43.98,44.01,25285.0,36.1448,36.1776,36.1037,36.1284,25285.0
2021-05-04 14:00:00,44.01,44.14,43.97,44.01,25572.0,36.1284,36.2351,36.0955,36.1284,25572.0
2021-05-04 14:30:00,44.03,44.19,44.03,44.1,19909.0,36.1448,36.2761,36.1448,36.2022,19909.0
2021-05-04 15:00:00,44.11,44.24,44.07,44.24,30992.0,36.2104,36.3172,36.1776,36.3172,30992.0
2021-05-04 15:30:00,44.22,44.38,44.17,44.21,99744.0,36.3007,36.4321,36.2597,36.2925,99744.0
2021-05-05 09:30:00,44.34,44.34,43.92,44.05,27792.0,36.3993,36.3993,36.0545,36.1612,27792.0
2021-05-05 10:00:00,44.05,44.13,43.85,43.93,28924.0,36.1612,36.2269,35.997,36.0627,28924.0
2021-05-05 10:30:00,43.91,43.96,43.73,43.75,23892.0,36.0463,36.0873,35.8985,35.9149,23892.0
2021-05-05 11:00:00,43.75,44.04,43.68,44.0,13203.0,35.9149,36.153,35.8575,36.1201,13203.0
2021-05-05 11:30:00,43.94,44.0,43.87,44.0,13960.0,36.0709,36.1201,36.0134,36.1201,13960.0
2021-05-05 12:00:00,44.0,44.14,43.92,44.14,21013.0,36.1201,36.2351,36.0545,36.2351,21013.0
2021-05-05 12:30:00,44.11,44.17,44.07,44.14,28344.0,36.2104,36.2597,36.1776,36.2351,28344.0
2021-05-05 13:00:00,44.14,44.2,44.08,44.09,25192.0,36.2351,36.2843,36.1858,36.194,25192.0
2021-05-05 13:30:00,44.08,44.13,44.01,44.05,13779.0,36.1858,36.2269,36.1284,36.1612,13779.0
2021-05-05 14:00:00,44.06,44.16,44.02,44.14,18686.0,36.1694,36.2515,36.1366,36.2351,18686.0
2021-05-05 14:30:00,44.14,44.2,44.09,44.17,21409.0,36.2351,36.2843,36.194,36.2597,21409.0
2021-05-05 15:00:00,44.2,44.38,44.14,44.37,51885.0,36.2843,36.4321,36.2351,36.4239,51885.0
2021-05-05 15:30:00,44.36,44.45,44.26,44.39,121068.0,36.4157,36.4896,36.3336,36.4403,121068.0
2021-05-06 09:30:00,45.0,45.37,44.38,44.57,116544.0,36.9411,37.2448,36.4321,36.5881,116544.0
2021-05-06 10:00:00,44.56,44.57,43.75,44.13,87220.0,36.5799,36.5881,35.9149,36.2269,87220.0
2021-05-06 10:30:00,44.18,44.31,43.96,43.97,30491.0,36.2679,36.3746,36.0873,36.0955,30491.0
2021-05-06 11:00:00,43.95,44.34,43.94,44.32,33504.0,36.0791,36.3993,36.0709,36.3828,33504.0
2021-05-06 11:30:00,44.34,44.43,44.12,44.28,22653.0,36.3993,36.4731,36.2187,36.35,22653.0
2021-05-06 12:00:00,44.29,44.43,44.28,44.43,21729.0,36.3582,36.4731,36.35,36.4731,21729.0
2021-05-06 12:30:00,44.43,44.43,44.2,44.28,14850.0,36.4731,36.4731,36.2843,36.35,14850.0
2021-05-06 13:00:00,44.3,44.59,44.3,44.57,20903.0,36.3664,36.6045,36.3664,36.5881,20903.0
2021-05-06 13:30:00,44.58,44.65,44.46,44.64,24081.0,36.5963,36.6537,36.4978,36.6455,24081.0
2021-05-06 14:00:00,44.64,44.77,44.61,44.72,26582.0,36.6455,36.7522,36.6209,36.7112,26582.0
2021-05-06 14:30:00,44.74,44.82,44.63,44.74,29091.0,36.7276,36.7933,36.6373,36.7276,29091.0
2021-05-06 15:00:00,44.73,44.78,44.56,44.7,35892.0,36.7194,36.7605,36.5799,36.6948,35892.0
2021-05-06 15:30:00,44.69,44.94,44.68,44.92,158838.0,36.6866,36.8918,36.6784,36.8754,158838.0
2021-05-07 09:30:00,44.65,44.75,44.31,44.69,41518.0,36.6537,36.7358,36.3746,36.6866,41518.0
2021-05-07 10:00:00,44.68,44.93,44.67,44.92,18866.0,36.6784,36.8836,36.6702,36.8754,18866.0
2021-05-07 10:30:00,44.94,45.18,44.92,45.07,28385.0,36.8918,37.0888,36.8754,36.9985,28385.0
2021-05-07 11:00:00,45.08,45.3,45.07,45.3,17981.0,37.0067,37.1873,36.9985,37.1873,17981.0
2021-05-07 11:30:00,45.28,45.35,45.19,45.19,25989.0,37.1709,37.2284,37.097,37.097,25989.0
2021-05-07 12:00:00,45.2,45.37,45.19,45.29,17878.0,37.1052,37.2448,37.097,37.1791,17878.0
2021-05-07 12:30:00,45.3,45.36,45.22,45.33,18935.0,37.1873,37.2366,37.1217,37.212,18935.0
2021-05-07 13:00:00,45.34,45.45,45.33,45.43,19663.0,37.2202,37.3105,37.212,37.294,19663.0
2021-05-07 13:30:00,45.42,45.51,45.4,45.45,22926.0,37.2858,37.3597,37.2694,37.3105,22926.0
2021-05-07 14:00:00,45.46,45.48,45.37,45.39,23811.0,37.3187,37.3351,37.2448,37.2612,23811.0
2021-05-07 14:30:00,45.38,45.47,45.34,45.41,25359.0,37.253,37.3269,37.2202,37.2776,25359.0
2021-05-07 15:00:00,45.42,45.52,45.38,45.49,44341.0,37.2858,37.3679,37.253,37.3433,44341.0
2021-05-07 15:30:00,45.5,45.65,45.48,45.61,143277.0,37.3515,37.4747,37.3351,37.4418,143277.0
2021-05-10 09:30:00,45.97,46.19,45.72,46.16,41475.0,37.7373,37.9179,37.5321,37.8933,41475.0
2021-05-10 10:00:00,46.18,46.22,45.99,46.17,34973.0,37.9097,37.9426,37.7538,37.9015,34973.0
2021-05-10 10:30:00,46.2,46.32,46.19,46.31,31058.0,37.9262,38.0247,37.9179,38.0165,31058.0
2021-05-10 11:00:00,46.33,46.65,46.33,46.62,54516.0,38.0329,38.2956,38.0329,38.2709,54516.0
2021-05-10 11:30:00,46.62,46.66,46.47,46.47,22339.0,38.2709,38.3038,38.1478,38.1478,22339.0
2021-05-10 12:00:00,46.45,46.53,46.42,46.47,27173.0,38.1314,38.1971,38.1068,38.1478,27173.0
2021-05-10 12:30:00,46.48,46.5,46.36,46.38,22340.0,38.156,38.1724,38.0575,38.0739,22340.0
2021-05-10 13:00:00,46.38,46.61,46.38,46.61,35859.0,38.0739,38.2627,38.0739,38.2627,35859.0
2021-05-10 13:30:00,46.61,46.73,46.55,46.68,48706.0,38.2627,38.3612,38.2135,38.3202,48706.0
2021-05-10 14:00:00,46.67,46.69,46.43,46.43,41391.0,38.312,38.3284,38.115,38.115,41391.0
2021-05-10 14:30:00,46.39,46.4,46.21,46.29,24839.0,38.0821,38.0903,37.9344,38.0,24839.0
2021-05-10 15:00:00,46.29,46.32,46.07,46.19,43780.0,38.0,38.0247,37.8194,37.9179,43780.0
2021-05-10 15:30:00,46.18,46.38,46.14,46.24,92788.0,37.9097,38.0739,37.8769,37.959,92788.0
2021-05-11 09:30:00,46.13,46.21,45.53,45.66,63851.0,37.8687,37.9344,37.3761,37.4829,63851.0
2021-05-11 10:00:00,45.68,46.05,45.58,45.59,45412.0,37.4993,37.803,37.4172,37.4254,45412.0
2021-05-11 10:30:00,45.59,45.61,45.24,45.36,47384.0,37.4254,37.4418,37.1381,37.2366,47384.0
2021-05-11 11:00:00,45.34,45.5,45.24,45.4,32273.0,37.2202,37.3515,37.1381,37.2694,32273.0
2021-05-11 11:30:00,45.4,45.55,45.33,45.41,44143.0,37.2694,37.3926,37.212,37.2776,44143.0
2021-05-11 12:00:00,45.41,45.52,45.36,45.45,39724.0,37.2776,37.3679,37.2366,37.3105,39724.0
2021-05-11 12:30:00,45.45,45.51,45.38,45.51,50990.0,37.3105,37.3597,37.253,37.3597,50990.0
2021-05-11 13:00:00,45.52,45.56,45.45,45.54,38858.0,37.3679,37.4008,37.3105,37.3843,38858.0
2021-05-11 13:30:00,45.55,45.79,45.53,45.77,40126.0,37.3926,37.5896,37.3761,37.5732,40126.0
2021-05-11 14:00:00,45.76,45.87,45.68,45.79,56332.0,37.565,37.6553,37.4993,37.5896,56332.0
2021-05-11 14:30:00,45.79,45.79,45.56,45.65,42929.0,37.5896,37.5896,37.4008,37.4747,42929.0
2021-05-11 15:00:00,45.67,45.68,45.49,45.63,75479.0,37.4911,37.4993,37.3433,37.4582,75479.0
2021-05-11 15:30:00,45.62,45.84,45.47,45.79,154458.0,37.45,37.6306,37.3269,37.5896,154458.0
2021-05-12 09:30:00,45.63,45.99,45.63,45.83,33241.0,37.4582,37.7538,37.4582,37.6224,33241.0
2021-05-12 10:00:00,45.87,46.15,45.8,45.99,21996.0,37.6553,37.8851,37.5978,37.7538,21996.0
2021-05-12 10:30:00,45.98,46.0,45.78,45.82,17223.0,37.7456,37.762,37.5814,37.6142,17223.0
2021-05-12 11:00:00,45.8,45.96,45.69,45.8,19246.0,37.5978,37.7291,37.5075,37.5978,19246.0
2021-05-12 11:30:00,45.79,45.81,45.68,45.7,15329.0,37.5896,37.606,37.4993,37.5157,15329.0
2021-05-12 12:00:00,45.69,45.69,45.46,45.48,18043.0,37.5075,37.5075,37.3187,37.3351,18043.0
2021-05-12 12:30:00,45.48,45.48,45.3,45.32,15066.0,37.3351,37.3351,37.1873,37.2037,15066.0
2021-05-12 13:00:00,45.33,45.45,45.3,45.32,14351.0,37.212,37.3105,37.1873,37.2037,14351.0
2021-05-12 13:30:00,45.32,45.4,45.26,45.33,20090.0,37.2037,37.2694,37.1545,37.212,20090.0
2021-05-12 14:00:00,45.34,45.37,45.09,45.12,14315.0,37.2202,37.2448,37.0149,37.0396,14315.0
2021-05-12 14:30:00,45.1,45.22,45.06,45.2,11966.0,37.0231,37.1217,36.9903,37.1052,11966.0
2021-05-12 15:00:00,45.19,45.21,44.75,44.76,24782.0,37.097,37.1134,36.7358,36.744,24782.0
2021-05-12 15:30:00,44.74,44.79,44.57,44.63,89072.0,36.7276,36.7687,36.5881,36.6373,89072.0
2021-05-13 09:30:00,44.5,45.33,44.5,45.3,33684.0,36.5306,37.212,36.5306,37.1873,33684.0
2021-05-13 10:00:00,45.26,45.56,45.26,45.56,19473.0,37.1545,37.4008,37.1545,37.4008,19473.0
2021-05-13 10:30:00,45.56,45.61,45.42,45.57,17036.0,37.4008,37.4418,37.2858,37.409,17036.0
2021-05-13 11:00:00,45.57,45.7,45.54,45.55,13006.0,37.409,37.5157,37.3843,37.3926,13006.0
2021-05-13 11:30:00,45.57,45.68,45.51,45.58,29106.0,37.409,37.4993,37.3597,37.4172,29106.0
2021-05-13 12:00:00,45.56,45.63,45.51,45.62,13958.0,37.4008,37.4582,37.3597,37.45,13958.0
2021-05-13 12:30:00,45.63,45.73,45.5,45.58,26111.0,37.4582,37.5403,37.3515,37.4172,26111.0
2021-05-13 13:00:00,45.61,45.64,45.41,45.49,16437.0,37.4418,37.4664,37.2776,37.3433,16437.0
2021-05-13 13:30:00,45.48,45.62,45.4,45.57,15368.0,37.3351,37.45,37.2694,37.409,15368.0
2021-05-13 14:00:00,45.59,45.91,45.59,45.91,17480.0,37.4254,37.6881,37.4254,37.6881,17480.0
2021-05-13 14:30:00,45.9,45.98,45.86,45.97,17447.0,37.6799,37.7456,37.647,37.7373,17447.0
2021-05-13 15:00:00,45.97,46.11,45.93,46.1,28000.0,37.7373,37.8523,37.7045,37.8441,28000.0
2021-05-13 15:30:00,46.08,46.1,45.81,45.9,96139.0,37.8276,37.8441,37.606,37.6799,96139.0
2021-05-14 09:30:00,45.97,46.41,45.93,46.28,41606.0,37.7373,38.0985,37.7045,37.9918,41606.0
2021-05-14 10:00:00,46.18,46.18,45.9,45.98,17014.0,37.9097,37.9097,37.6799,37.7456,17014.0
2021-05-14 10:30:00,45.99,46.02,45.86,46.02,14470.0,37.7538,37.7784,37.647,37.7784,14470.0
2021-05-14 11:00:00,45.97,46.05,45.87,45.9,13193.0,37.7373,37.803,37.6553,37.6799,13193.0
2021-05-14 11:30:00,45.9,46.09,45.9,45.97,14294.0,37.6799,37.8359,37.6799,37.7373,14294.0
2021-05-14 12:00:00,45.95,46.01,45.88,46.01,12868.0,37.7209,37.7702,37.6635,37.7702,12868.0
2021-05-14 12:30:00,46.02,46.02,45.95,45.97,11924.0,37.7784,37.7784,37.7209,37.7373,11924.0
2021-05-14 13:00:00,45.97,46.13,45.97,46.09,16384.0,37.7373,37.8687,37.7373,37.8359,16384.0
2021-05-14 13:30:00,46.1,46.17,46.08,46.1,14318.0,37.8441,37.9015,37.8276,37.8441,14318.0
2021-05-14 14:00:00,46.08,46.11,46.0,46.01,22326.0,37.8276,37.8523,37.762,37.7702,22326.0
2021-05-14 14:30:00,46.01,46.06,45.96,46.05,39460.0,37.7702,37.8112,37.7291,37.803,39460.0
2021-05-14 15:00:00,46.05,46.13,45.97,45.97,33926.0,37.803,37.8687,37.7373,37.7373,33926.0
2021-05-14 15:30:00,45.98,45.98,45.84,45.94,103160.0,37.7456,37.7456,37.6306,37.7127,103160.0
2021-05-17 09:30:00,44.2,44.58,43.88,44.52,316748.0,36.2843,36.5963,36.0216,36.547,316748.0
2021-05-17 10:00:00,44.52,44.55,44.14,44.16,157336.0,36.547,36.5716,36.2351,36.2515,157336.0
2021-05-17 10:30:00,44.14,44.27,44.0,44.01,165112.0,36.2351,36.3418,36.1201,36.1284,165112.0
2021-05-17 11:00:00,44.0,44.12,43.91,43.92,134436.0,36.1201,36.2187,36.0463,36.0545,134436.0
2021-05-17 11:30:00,43.92,44.1,43.91,43.94,129949.0,36.0545,36.2022,36.0463,36.0709,129949.0
2021-05-17 12:00:00,43.96,44.52,43.96,44.27,80361.0,36.0873,36.547,36.0873,36.3418,80361.0
2021-05-17 12:30:00,44.27,44.3,44.18,44.26,96940.0,36.3418,36.3664,36.2679,36.3336,96940.0
2021-05-17 13:00:00,44.27,44.3,44.14,44.22,62921.0,36.3418,36.3664,36.2351,36.3007,62921.0
2021-05-17 13:30:00,44.21,44.24,44.03,44.13,54287.0,36.2925,36.3172,36.1448,36.2269,54287.0
2021-05-17 14:00:00,44.13,44.16,44.06,44.09,47344.0,36.2269,36.2515,36.1694,36.194,47344.0
2021-05-17 14:30:00,44.1,44.12,43.99,44.05,84253.0,36.2022,36.2187,36.1119,36.1612,84253.0
2021-05-17 15:00:00,44.02,44.06,43.99,44.01,91712.0,36.1366,36.1694,36.1119,36.1284,91712.0
2021-05-17 15:30:00,44.01,44.04,43.74,43.8,855195.0,36.1284,36.153,35.9067,35.956,855195.0
2021-05-18 09:30:00,43.9,44.03,43.62,43.63,125048.0,36.0381,36.1448,35.8082,35.8164,125048.0
2021-05-18 10:00:00,43.63,43.78,43.54,43.55,63834.0,35.8164,35.9395,35.7425,35.7507,63834.0
2021-05-18 10:30:00,43.55,43.69,43.52,43.63,100141.0,35.7507,35.8657,35.7261,35.8164,100141.0
2021-05-18 11:00:00,43.63,43.64,43.56,43.59,102945.0,35.8164,35.8246,35.7589,35.7836,102945.0
2021-05-18 11:30:00,43.59,43.76,43.56,43.66,105294.0,35.7836,35.9231,35.7589,35.841,105294.0
2021-05-18 12:00:00,43.65,43.68,43.57,43.61,57109.0,35.8328,35.8575,35.7672,35.8,57109.0
2021-05-18 12:30:00,43.61,43.61,43.52,43.53,51567.0,35.8,35.8,35.7261,35.7343,51567.0
2021-05-18 13:00:00,43.53,43.64,43.48,43.64,133752.0,35.7343,35.8246,35.6933,35.8246,133752.0
2021-05-18 13:30:00,43.65,43.72,43.63,43.69,45696.0,35.8328,35.8903,35.8164,35.8657,45696.0
2021-05-18 14:00:00,43.69,43.76,43.52,43.59,63129.0,35.8657,35.9231,35.7261,35.7836,63129.0
2021-05-18 14:30:00,43.62,43.75,43.62,43.72,87660.0,35.8082,35.9149,35.8082,35.8903,87660.0
2021-05-18 15:00:00,43.72,43.76,43.67,43.73,71559.0,35.8903,35.9231,35.8492,35.8985,71559.0
2021-05-18 15:30:00,43.73,43.89,43.7,43.77,349835.0,35.8985,36.0298,35.8739,35.9313,349835.0
2021-05-19 09:30:00,43.49,43.61,43.08,43.17,45999.0,35.7015,35.8,35.3649,35.4388,45999.0
2021-05-19 10:00:00,43.16,43.26,42.96,43.22,34628.0,35.4306,35.5127,35.2664,35.4798,34628.0
2021-05-19 10:30:00,43.22,43.29,43.05,43.22,33654.0,35.4798,35.5373,35.3403,35.4798,33654.0
2021-05-19 11:00:00,43.21,43.38,43.21,43.34,19485.0,35.4716,35.6112,35.4716,35.5783,19485.0
2021-05-19 11:30:00,43.34,43.36,43.24,43.34,19036.0,35.5783,35.5948,35.4963,35.5783,19036.0
2021-05-19 12:00:00,43.35,43.5,43.33,43.4,26935.0,35.5866,35.7097,35.5701,35.6276,26935.0
2021-05-19 12:30:00,43.39,43.64,43.39,43.64,28602.0,35.6194,35.8246,35.6194,35.8246,28602.0
2021-05-19 13:00:00,43.63,43.77,43.59,43.73,23910.0,35.8164,35.9313,35.7836,35.8985,23910.0
2021-05-19 13:30:00,43.76,43.9,43.73,43.9,32087.0,35.9231,36.0381,35.8985,36.0381,32087.0
2021-05-19 14:00:00,43.9,43.93,43.7,43.79,40693.0,36.0381,36.0627,35.8739,35.9478,40693.0
2021-05-19 14:30:00,43.8,43.86,43.69,43.72,41234.0,35.956,36.0052,35.8657,35.8903,41234.0
2021-05-19 15:00:00,43.74,43.83,43.69,43.8,53056.0,35.9067,35.9806,35.8657,35.956,53056.0
2021-05-19 15:30:00,43.8,43.9,43.74,43.84,132253.0,35.956,36.0381,35.9067,35.9888,132253.0
2021-05-20 09:30:00,43.89,43.97,43.65,43.82,30801.0,36.0298,36.0955,35.8328,35.9724,30801.0
2021-05-20 10:00:00,43.83,43.95,43.81,43.91,42645.0,35.9806,36.0791,35.9642,36.0463,42645.0
2021-05-20 10:30:00,43.91,44.1,43.9,44.04,34236.0,36.0463,36.2022,36.0381,36.153,34236.0
2021-05-20 11:00:00,44.05,44.12,43.99,44.09,22517.0,36.1612,36.2187,36.1119,36.194,22517.0
2021-05-20 11:30:00,44.1,44.29,44.1,44.25,40430.0,36.2022,36.3582,36.2022,36.3254,40430.0
2021-05-20 12:00:00,44.24,44.39,44.22,44.36,16951.0,36.3172,36.4403,36.3007,36.4157,16951.0
2021-05-20 12:30:00,44.37,44.44,44.37,44.4,17969.0,36.4239,36.4813,36.4239,36.4485,17969.0
2021-05-20 13:00:00,44.38,44.43,44.33,44.39,16311.0,36.4321,36.4731,36.391,36.4403,16311.0
2021-05-20 13:30:00,44.37,44.38,44.29,44.3,25543.0,36.4239,36.4321,36.3582,36.3664,25543.0
2021-05-20 14:00:00,44.31,44.33,44.23,44.23,24254.0,36.3746,36.391,36.309,36.309,24254.0
2021-05-20 14:30:00,44.23,44.23,44.1,44.15,20811.0,36.309,36.309,36.2022,36.2433,20811.0
2021-05-20 15:00:00,44.13,44.34,44.13,44.29,28916.0,36.2269,36.3993,36.2269,36.3582,28916.0
2021-05-20 15:30:00,44.29,44.34,44.13,44.21,99128.0,36.3582,36.3993,36.2269,36.2925,99128.0
2021-05-21 09:30:00,44.45,44.69,44.28,44.34,29350.0,36.4896,36.6866,36.35,36.3993,29350.0
2021-05-21 10:00:00,44.3,44.4,44.25,44.34,21997.0,36.3664,36.4485,36.3254,36.3993,21997.0
2021-05-21 10:30:00,44.32,44.46,44.22,44.46,22510.0,36.3828,36.4978,36.3007,36.4978,22510.0
2021-05-21 11:00:00,44.46,44.56,44.41,44.41,26169.0,36.4978,36.5799,36.4567,36.4567,26169.0
2021-05-21 11:30:00,44.41,44.56,44.39,44.48,21151.0,36.4567,36.5799,36.4403,36.5142,21151.0
2021-05-21 12:00:00,44.47,44.48,44.27,44.28,17352.0,36.506,36.5142,36.3418,36.35,17352.0
2021-05-21 12:30:00,44.27,44.32,44.17,44.18,18362.0,36.3418,36.3828,36.2597,36.2679,18362.0
2021-05-21 13:00:00,44.19,44.29,44.19,44.28,14891.0,36.2761,36.3582,36.2761,36.35,14891.0
2021-05-21 13:30:00,44.28,44.35,44.26,44.35,9549.0,36.35,36.4075,36.3336,36.4075,9549.0
2021-05-21 14:00:00,44.35,44.41,44.32,44.34,15427.0,36.4075,36.4567,36.3828,36.3993,15427.0
2021-05-21 14:30:00,44.34,44.44,44.32,44.38,14235.0,36.3993,36.4813,36.3828,36.4321,14235.0
2021-05-21 15:00:00,44.38,44.5,44.32,44.49,46814.0,36.4321,36.5306,36.3828,36.5224,46814.0
2021-05-21 15:30:00,44.48,44.58,44.4,44.54,80068.0,36.5142,36.5963,36.4485,36.5634,80068.0
2021-05-24 09:30:00,44.74,44.74,44.55,44.68,29395.0,36.7276,36.7276,36.5716,36.6784,29395.0
2021-05-24 10:00:00,44.66,44.81,44.62,44.62,41465.0,36.6619,36.7851,36.6291,36.6291,41465.0
2021-05-24 10:30:00,44.64,44.8,44.58,44.78,29532.0,36.6455,36.7769,36.5963,36.7605,29532.0
2021-05-24 11:00:00,44.77,44.82,44.68,44.73,15524.0,36.7522,36.7933,36.6784,36.7194,15524.0
2021-05-24 11:30:00,44.73,44.74,44.62,44.66,16325.0,36.7194,36.7276,36.6291,36.6619,16325.0
2021-05-24 12:00:00,44.66,44.74,44.64,44.68,21232.0,36.6619,36.7276,36.6455,36.6784,21232.0
2021-05-24 12:30:00,44.68,44.9,44.68,44.9,26177.0,36.6784,36.859,36.6784,36.859,26177.0
2021-05-24 13:00:00,44.91,44.95,44.87,44.93,64595.0,36.8672,36.9,36.8343,36.8836,64595.0
2021-05-24 13:30:00,44.94,44.96,44.92,44.93,23545.0,36.8918,36.9082,36.8754,36.8836,23545.0
2021-05-24 14:00:00,44.93,45.06,44.93,45.05,23843.0,36.8836,36.9903,36.8836,36.9821,23843.0
2021-05-24 14:30:00,45.05,45.09,45.05,45.07,22626.0,36.9821,37.0149,36.9821,36.9985,22626.0
2021-05-24 15:00:00,45.06,45.09,44.97,44.99,31184.0,36.9903,37.0149,36.9164,36.9328,31184.0
2021-05-24 15:30:00,44.98,45.01,44.79,44.82,114345.0,36.9246,36.9493,36.7687,36.7933,114345.0
2021-05-25 09:30:00,44.81,44.91,44.54,44.71,29601.0,36.7851,36.8672,36.5634,36.703,29601.0
2021-05-25 10:00:00,44.73,44.84,44.65,44.74,21452.0,36.7194,36.8097,36.6537,36.7276,21452.0
2021-05-25 10:30:00,44.74,44.77,44.65,44.69,29460.0,36.7276,36.7522,36.6537,36.6866,29460.0
2021-05-25 11:00:00,44.69,44.84,44.58,44.79,36066.0,36.6866,36.8097,36.5963,36.7687,36066.0
2021-05-25 11:30:00,44.8,44.84,44.7,44.84,27001.0,36.7769,36.8097,36.6948,36.8097,27001.0
2021-05-25 12:00:00,44.84,44.94,44.84,44.93,30804.0,36.8097,36.8918,36.8097,36.8836,30804.0
2021-05-25 12:30:00,44.93,44.94,44.83,44.92,28973.0,36.8836,36.8918,36.8015,36.8754,28973.0
2021-05-25 13:00:00,44.9,44.91,44.76,44.78,31852.0,36.859,36.8672,36.744,36.7605,31852.0
2021-05-25 13:30:00,44.79,44.85,44.78,44.83,24479.0,36.7687,36.8179,36.7605,36.8015,24479.0
2021-05-25 14:00:00,44.84,44.87,44.73,44.75,23203.0,36.8097,36.8343,36.7194,36.7358,23203.0
2021-05-25 14:30:00,44.75,44.88,44.74,44.86,43955.0,36.7358,36.8425,36.7276,36.8261,43955.0
2021-05-25 15:00:00,44.86,44.99,44.83,44.98,46573.0,36.8261,36.9328,36.8015,36.9246,46573.0
2021-05-25 15:30:00,44.98,44.99,44.82,44.89,154345.0,36.9246,36.9328,36.7933,36.8508,154345.0
2021-05-26 09:30:00,44.91,44.97,44.59,44.63,53057.0,36.8672,36.9164,36.6045,36.6373,53057.0
2021-05-26 10:00:00,44.65,44.86,44.65,44.85,20633.0,36.6537,36.8261,36.6537,36.8179,20633.0
2021-05-26 10:30:00,44.87,45.08,44.87,45.05,49957.0,36.8343,37.0067,36.8343,36.9821,49957.0
2021-05-26 11:00:00,45.05,45.13,44.87,44.93,25387.0,36.9821,37.0478,36.8343,36.8836,25387.0
2021-05-26 11:30:00,44.93,45.05,44.93,45.02,88534.0,36.8836,36.9821,36.8836,36.9575,88534.0
2021-05-26 12:00:00,45.02,45.1,44.97,44.99,52381.0,36.9575,37.0231,36.9164,36.9328,52381.0
2021-05-26 12:30:00,45.0,45.08,44.95,45.03,33715.0,36.9411,37.0067,36.9,36.9657,33715.0
2021-05-26 13:00:00,45.02,45.11,45.01,45.04,31365.0,36.9575,37.0314,36.9493,36.9739,31365.0
2021-05-26 13:30:00,45.04,45.07,44.97,45.03,66111.0,36.9739,36.9985,36.9164,36.9657,66111.0
2021-05-26 14:00:00,45.04,45.07,44.96,45.03,37276.0,36.9739,36.9985,36.9082,36.9657,37276.0
2021-05-26 14:30:00,45.02,45.02,44.94,44.96,28699.0,36.9575,36.9575,36.8918,36.9082,28699.0
2021-05-26 15:00:00,44.96,44.97,44.84,44.88,50534.0,36.9082,36.9164,36.8097,36.8425,50534.0
2021-05-26 15:30:00,44.87,44.96,44.87,44.92,112457.0,36.8343,36.9082,36.8343,36.8754,112457.0
2021-05-27 09:30:00,45.22,45.4,45.09,45.29,21748.0,37.1217,37.2694,37.0149,37.1791,21748.0
2021-05-27 10:00:00,45.24,45.36,45.2,45.32,26360.0,37.1381,37.2366,37.1052,37.2037,26360.0
2021-05-27 10:30:00,45.32,45.32,45.08,45.2,17684.0,37.2037,37.2037,37.0067,37.1052,17684.0
2021-05-27 11:00:00,45.22,45.23,44.98,45.03,15842.0,37.1217,37.1299,36.9246,36.9657,15842.0
2021-05-27 11:30:00,45.01,45.09,44.97,45.08,21377.0,36.9493,37.0149,36.9164,37.0067,21377.0
2021-05-27 12:00:00,45.08,45.19,45.07,45.18,36357.0,37.0067,37.097,36.9985,37.0888,36357.0
2021-05-27 12:30:00,45.18,45.39,45.17,45.34,75715.0,37.0888,37.2612,37.0806,37.2202,75715.0
2021-05-27 13:00:00,45.34,45.43,45.34,45.42,43409.0,37.2202,37.294,37.2202,37.2858,43409.0
2021-05-27 13:30:00,45.43,45.61,45.36,45.59,56384.0,37.294,37.4418,37.2366,37.4254,56384.0
2021-05-27 14:00:00,45.59,45.68,45.54,45.57,52929.0,37.4254,37.4993,37.3843,37.409,52929.0
2021-05-27 14:30:00,45.57,45.59,45.52,45.58,44179.0,37.409,37.4254,37.3679,37.4172,44179.0
2021-05-27 15:00:00,45.58,45.59,45.48,45.58,58451.0,37.4172,37.4254,37.3351,37.4172,58451.0
2021-05-27 15:30:00,45.58,45.58,45.34,45.36,312704.0,37.4172,37.4172,37.2202,37.2366,312704.0
2021-05-28 09:30:00,45.71,45.88,45.57,45.88,35139.0,37.5239,37.6635,37.409,37.6635,35139.0
2021-05-28 10:00:00,45.86,45.86,45.64,45.71,46751.0,37.647,37.647,37.4664,37.5239,46751.0
2021-05-28 10:30:00,45.71,45.76,45.67,45.75,40902.0,37.5239,37.565,37.4911,37.5567,40902.0
2021-05-28 11:00:00,45.74,45.74,45.53,45.61,25428.0,37.5485,37.5485,37.3761,37.4418,25428.0
2021-05-28 11:30:00,45.61,45.66,45.58,45.61,28740.0,37.4418,37.4829,37.4172,37.4418,28740.0
2021-05-28 12:00:00,45.6,45.7,45.56,45.68,26540.0,37.4336,37.5157,37.4008,37.4993,26540.0
2021-05-28 12:30:00,45.67,45.68,45.58,45.59,25226.0,37.4911,37.4993,37.4172,37.4254,25226.0
2021-05-28 13:00:00,45.59,45.96,45.59,45.95,104804.0,37.4254,37.7291,37.4254,37.7209,104804.0
2021-05-28 13:30:00,45.96,46.12,45.91,45.93,81814.0,37.7291,37.8605,37.6881,37.7045,81814.0
2021-05-28 14:00:00,45.93,46.0,45.88,45.97,56663.0,37.7045,37.762,37.6635,37.7373,56663.0
2021-05-28 14:30:00,45.96,46.13,45.96,46.12,87346.0,37.7291,37.8687,37.7291,37.8605,87346.0
2021-05-28 15:00:00,46.12,46.17,46.06,46.13,59766.0,37.8605,37.9015,37.8112,37.8687,59766.0
2021-05-28 15:30:00,46.14,46.23,46.04,46.06,183768.0,37.8769,37.9508,37.7948,37.8112,183768.0
2021-06-01 09:30:00,46.35,46.39,46.07,46.08,49891.0,38.0493,38.0821,37.8194,37.8276,49891.0
2021-06-01 10:00:00,46.1,46.16,45.85,45.85,40521.0,37.8441,37.8933,37.6388,37.6388,40521.0
2021-06-01 10:30:00,45.87,45.92,45.76,45.9,50489.0,37.6553,37.6963,37.565,37.6799,50489.0
2021-06-01 11:00:00,45.91,46.09,45.91,46.07,37811.0,37.6881,37.8359,37.6881,37.8194,37811.0
2021-06-01 11:30:00,46.07,46.07,45.91,45.95,19121.0,37.8194,37.8194,37.6881,37.7209,19121.0
2021-06-01 12:00:00,45.97,46.03,45.9,45.9,13543.0,37.7373,37.7866,37.6799,37.6799,13543.0
2021-06-01 12:30:00,45.91,45.99,45.87,45.94,21279.0,37.6881,37.7538,37.6553,37.7127,21279.0
2021-06-01 13:00:00,45.95,45.95,45.81,45.82,26831.0,37.7209,37.7209,37.606,37.6142,26831.0
2021-06-01 13:30:00,45.82,45.82,45.7,45.76,23365.0,37.6142,37.6142,37.5157,37.565,23365.0
2021-06-01 14:00:00,45.77,45.94,45.77,45.92,23009.0,37.5732,37.7127,37.5732,37.6963,23009.0
2021-06-01 14:30:00,45.92,45.99,45.88,45.99,27437.0,37.6963,37.7538,37.6635,37.7538,27437.0
2021-06-01 15:00:00,45.98,46.04,45.94,45.97,34138.0,37.7456,37.7948,37.7127,37.7373,34138.0
2021-06-01 15:30:00,45.97,46.17,45.92,46.17,176739.0,37.7373,37.9015,37.6963,37.9015,176739.0
2021-06-02 09:30:00,46.35,46.35,45.92,45.96,31978.0,38.0493,38.0493,37.6963,37.7291,31978.0
2021-06-02 10:00:00,46.0,46.32,45.94,46.27,24245.0,37.762,38.0247,37.7127,37.9836,24245.0
2021-06-02 10:30:00,46.27,46.3,46.14,46.23,18144.0,37.9836,38.0082,37.8769,37.9508,18144.0
2021-06-02 11:00:00,46.24,46.27,46.15,46.27,14629.0,37.959,37.9836,37.8851,37.9836,14629.0
2021-06-02 11:30:00,46.27,46.43,46.25,46.4,18473.0,37.9836,38.115,37.9672,38.0903,18473.0
2021-06-02 12:00:00,46.41,46.55,46.36,46.55,23133.0,38.0985,38.2135,38.0575,38.2135,23133.0
2021-06-02 12:30:00,46.56,46.6,46.5,46.5,16644.0,38.2217,38.2545,38.1724,38.1724,16644.0
2021-06-02 13:00:00,46.5,46.63,46.5,46.59,29288.0,38.1724,38.2791,38.1724,38.2463,29288.0
2021-06-02 13:30:00,46.57,46.58,46.44,46.47,17363.0,38.2299,38.2381,38.1232,38.1478,17363.0
2021-06-02 14:00:00,46.48,46.5,46.38,46.4,15215.0,38.156,38.1724,38.0739,38.0903,15215.0
2021-06-02 14:30:00,46.4,46.43,46.3,46.31,14722.0,38.0903,38.115,38.0082,38.0165,14722.0
2021-06-02 15:00:00,46.31,46.33,46.18,46.24,24451.0,38.0165,38.0329,37.9097,37.959,24451.0
2021-06-02 15:30:00,46.23,46.41,46.15,46.39,132612.0,37.9508,38.0985,37.8851,38.0821,132612.0
2021-06-03 09:30:00,46.17,46.38,45.92,46.09,45408.0,37.9015,38.0739,37.6963,37.8359,45408.0
2021-06-03 10:00:00,46.09,46.2,46.04,46.11,25982.0,37.8359,37.9262,37.7948,37.8523,25982.0
2021-06-03 10:30:00,46.11,46.26,46.05,46.23,17886.0,37.8523,37.9754,37.803,37.9508,17886.0
2021-06-03 11:00:00,46.22,46.35,46.21,46.23,52897.0,37.9426,38.0493,37.9344,37.9508,52897.0
2021-06-03 11:30:00,46.23,46.29,46.18,46.19,23032.0,37.9508,38.0,37.9097,37.9179,23032.0
2021-06-03 12:00:00,46.19,46.22,46.13,46.22,23499.0,37.9179,37.9426,37.8687,37.9426,23499.0
2021-06-03 12:30:00,46.22,46.38,46.21,46.36,27039.0,37.9426,38.0739,37.9344,38.0575,27039.0
2021-06-03 13:00:00,46.35,46.38,46.3,46.34,65525.0,38.0493,38.0739,38.0082,38.0411,65525.0
2021-06-03 13:30:00,46.33,46.42,46.29,46.39,28259.0,38.0329,38.1068,38.0,38.0821,28259.0
2021-06-03 14:00:00,46.39,46.41,46.35,46.4,30906.0,38.0821,38.0985,38.0493,38.0903,30906.0
2021-06-03 14:30:00,46.4,46.47,46.39,46.46,25543.0,38.0903,38.1478,38.0821,38.1396,25543.0
2021-06-03 15:00:00,46.45,46.5,46.44,46.46,37856.0,38.1314,38.1724,38.1232,38.1396,37856.0
2021-06-03 15:30:00,46.46,46.69,46.45,46.68,187807.0,38.1396,38.3284,38.1314,38.3202,187807.0
2021-06-04 09:30:00,47.0,47.0,46.56,46.6,32472.0,38.5829,38.5829,38.2217,38.2545,32472.0
2021-06-04 10:00:00,46.62,46.64,46.49,46.58,19563.0,38.2709,38.2874,38.1642,38.2381,19563.0
2021-06-04 10:30:00,46.58,46.68,46.58,46.66,32080.0,38.2381,38.3202,38.2381,38.3038,32080.0
2021-06-04 11:00:00,46.66,46.71,46.59,46.6,31732.0,38.3038,38.3448,38.2463,38.2545,31732.0
2021-06-04 11:30:00,46.62,46.67,46.58,46.61,47713.0,38.2709,38.312,38.2381,38.2627,47713.0
2021-06-04 12:00:00,46.61,46.63,46.47,46.49,20177.0,38.2627,38.2791,38.1478,38.1642,20177.0
2021-06-04 12:30:00,46.49,46.52,46.46,46.5,30840.0,38.1642,38.1888,38.1396,38.1724,30840.0
2021-06-04 13:00:00,46.5,46.59,46.49,46.58,24733.0,38.1724,38.2463,38.1642,38.2381,24733.0
2021-06-04 13:30:00,46.58,46.64,46.54,46.58,22145.0,38.2381,38.2874,38.2053,38.2381,22145.0
2021-06-04 14:00:00,46.59,46.65,46.57,46.64,24850.0,38.2463,38.2956,38.2299,38.2874,24850.0
2021-06-04 14:30:00,46.63,46.69,46.59,46.6,48989.0,38.2791,38.3284,38.2463,38.2545,48989.0
2021-06-04 15:00:00,46.6,46.65,46.58,46.63,36182.0,38.2545,38.2956,38.2381,38.2791,36182.0
2021-06-04 15:30:00,46.63,46.67,46.53,46.59,128390.0,38.2791,38.312,38.1971,38.2463,128390.0
2021-06-07 09:30:00,46.74,46.97,46.73,46.85,26965.0,38.3694,38.5583,38.3612,38.4597,26965.0
2021-06-07 10:00:00,46.79,46.91,46.75,46.87,17528.0,38.4105,38.509,38.3777,38.4762,17528.0
2021-06-07 10:30:00,46.86,46.92,46.78,46.83,14780.0,38.468,38.5172,38.4023,38.4433,14780.0
2021-06-07 11:00:00,46.84,47.12,46.84,47.12,39611.0,38.4515,38.6814,38.4515,38.6814,39611.0
2021-06-07 11:30:00,47.13,47.19,47.04,47.16,24939.0,38.6896,38.7389,38.6157,38.7142,24939.0
2021-06-07 12:00:00,47.16,47.17,47.11,47.14,27166.0,38.7142,38.7224,38.6732,38.6978,27166.0
2021-06-07 12:30:00,47.13,47.25,47.13,47.23,42068.0,38.6896,38.7881,38.6896,38.7717,42068.0
2021-06-07 13:00:00,47.23,47.32,47.21,47.28,29386.0,38.7717,38.8456,38.7553,38.8127,29386.0
2021-06-07 13:30:00,47.29,47.3,47.2,47.23,30121.0,38.8209,38.8292,38.7471,38.7717,30121.0
2021-06-07 14:00:00,47.23,47.31,47.21,47.29,22771.0,38.7717,38.8374,38.7553,38.8209,22771.0
2021-06-07 14:30:00,47.3,47.4,47.29,47.34,39938.0,38.8292,38.9112,38.8209,38.862,39938.0
2021-06-07 15:00:00,47.34,47.36,47.25,47.28,35973.0,38.862,38.8784,38.7881,38.8127,35973.0
2021-06-07 15:30:00,47.27,47.42,47.22,47.42,128234.0,38.8045,38.9277,38.7635,38.9277,128234.0
2021-06-08 09:30:00,47.33,47.36,46.89,47.05,18781.0,38.8538,38.8784,38.4926,38.6239,18781.0
2021-06-08 10:00:00,47.07,47.17,47.04,47.17,14237.0,38.6403,38.7224,38.6157,38.7224,14237.0
2021-06-08 10:30:00,47.16,47.34,47.09,47.29,46671.0,38.7142,38.862,38.6568,38.8209,46671.0
2021-06-08 11:00:00,47.29,47.32,47.16,47.2,19414.0,38.8209,38.8456,38.7142,38.7471,19414.0
2021-06-08 11:30:00,47.22,47.35,47.21,47.29,17038.0,38.7635,38.8702,38.7553,38.8209,17038.0
2021-06-08 12:00:00,47.29,47.44,47.29,47.41,16235.0,38.8209,38.9441,38.8209,38.9195,16235.0
2021-06-08 12:30:00,47.41,47.45,47.36,47.38,72543.0,38.9195,38.9523,38.8784,38.8948,72543.0
2021-06-08 13:00:00,47.36,47.42,47.31,47.39,50648.0,38.8784,38.9277,38.8374,38.903,50648.0
2021-06-08 13:30:00,47.39,47.49,47.39,47.46,20297.0,38.903,38.9851,38.903,38.9605,20297.0
2021-06-08 14:00:00,47.47,47.57,47.47,47.52,20793.0,38.9687,39.0508,38.9687,39.0098,20793.0
2021-06-08 14:30:00,47.51,47.65,47.51,47.63,28544.0,39.0015,39.1165,39.0015,39.1001,28544.0
2021-06-08 15:00:00,47.62,47.79,47.62,47.75,56184.0,39.0918,39.2314,39.0918,39.1986,56184.0
2021-06-08 15:30:00,47.75,47.92,47.72,47.89,176695.0,39.1986,39.3381,39.1739,39.3135,176695.0
2021-06-09 09:30:00,47.82,47.82,47.45,47.57,31253.0,39.256,39.256,38.9523,39.0508,31253.0
2021-06-09 10:00:00,47.53,47.65,47.5,47.54,21476.0,39.018,39.1165,38.9933,39.0262,21476.0
2021-06-09 10:30:00,47.55,47.71,47.55,47.71,18689.0,39.0344,39.1657,39.0344,39.1657,18689.0
2021-06-09 11:00:00,47.73,47.78,47.64,47.74,17979.0,39.1821,39.2232,39.1083,39.1904,17979.0
2021-06-09 11:30:00,47.74,47.89,47.73,47.88,15295.0,39.1904,39.3135,39.1821,39.3053,15295.0
2021-06-09 12:00:00,47.88,47.94,47.82,47.93,23313.0,39.3053,39.3545,39.256,39.3463,23313.0
2021-06-09 12:30:00,47.93,48.16,47.93,48.02,96346.0,39.3463,39.5351,39.3463,39.4202,96346.0
2021-06-09 13:00:00,48.03,48.17,48.0,48.14,48226.0,39.4284,39.5433,39.4038,39.5187,48226.0
2021-06-09 13:30:00,48.14,48.19,47.94,48.19,53654.0,39.5187,39.5598,39.3545,39.5598,53654.0
2021-06-09 14:00:00,48.19,48.2,48.1,48.12,28841.0,39.5598,39.568,39.4859,39.5023,28841.0
2021-06-09 14:30:00,48.12,48.19,48.1,48.11,31680.0,39.5023,39.5598,39.4859,39.4941,31680.0
2021-06-09 15:00:00,48.1,48.13,47.85,47.86,63522.0,39.4859,39.5105,39.2807,39.2889,63522.0
2021-06-09 15:30:00,47.85,48.0,47.79,47.86,172516.0,39.2807,39.4038,39.2314,39.2889,172516.0
2021-06-10 09:30:00,47.92,48.08,47.66,47.84,24655.0,39.3381,39.4695,39.1247,39.2724,24655.0
2021-06-10 10:00:00,47.82,47.86,47.69,47.74,15077.0,39.256,39.2889,39.1493,39.1904,15077.0
2021-06-10 10:30:00,47.73,47.73,47.52,47.57,17743.0,39.1821,39.1821,39.0098,39.0508,17743.0
2021-06-10 11:00:00,47.57,47.66,47.54,47.56,19598.0,39.0508,39.1247,39.0262,39.0426,19598.0
2021-06-10 11:30:00,47.57,47.63,47.52,47.61,16527.0,39.0508,39.1001,39.0098,39.0836,16527.0
2021-06-10 12:00:00,47.61,47.67,47.53,47.62,42186.0,39.0836,39.1329,39.018,39.0918,42186.0
2021-06-10 12:30:00,47.61,47.72,47.59,47.69,19440.0,39.0836,39.1739,39.0672,39.1493,19440.0
2021-06-10 13:00:00,47.7,47.78,47.69,47.74,19856.0,39.1575,39.2232,39.1493,39.1904,19856.0
2021-06-10 13:30:00,47.76,47.76,47.65,47.68,12058.0,39.2068,39.2068,39.1165,39.1411,12058.0
2021-06-10 14:00:00,47.68,47.79,47.68,47.76,17319.0,39.1411,39.2314,39.1411,39.2068,17319.0
2021-06-10 14:30:00,47.76,47.82,47.74,47.82,21337.0,39.2068,39.256,39.1904,39.256,21337.0
2021-06-10 15:00:00,47.82,47.88,47.77,47.8,46080.0,39.256,39.3053,39.215,39.2396,46080.0
2021-06-10 15:30:00,47.8,47.83,47.55,47.58,92567.0,39.2396,39.2642,39.0344,39.059,92567.0
2021-06-11 09:30:00,47.71,47.79,47.5,47.75,21881.0,39.1657,39.2314,38.9933,39.1986,21881.0
2021-06-11 10:00:00,47.75,47.8,47.55,47.58,6240.0,39.1986,39.2396,39.0344,39.059,6240.0
2021-06-11 10:30:00,47.58,47.79,47.56,47.76,68417.0,39.059,39.2314,39.0426,39.2068,68417.0
2021-06-11 11:00:00,47.77,47.79,47.66,47.66,9266.0,39.215,39.2314,39.1247,39.1247,9266.0
2021-06-11 11:30:00,47.69,47.79,47.68,47.79,10769.0,39.1493,39.2314,39.1411,39.2314,10769.0
2021-06-11 12:00:00,47.79,47.81,47.75,47.77,7911.0,39.2314,39.2478,39.1986,39.215,7911.0
2021-06-11 12:30:00,47.76,47.78,47.66,47.67,14675.0,39.2068,39.2232,39.1247,39.1329,14675.0
2021-06-11 13:00:00,47.66,47.69,47.59,47.6,23623.0,39.1247,39.1493,39.0672,39.0754,23623.0
2021-06-11 13:30:00,47.59,47.65,47.57,47.64,17934.0,39.0672,39.1165,39.0508,39.1083,17934.0
2021-06-11 14:00:00,47.64,47.72,47.62,47.71,21076.0,39.1083,39.1739,39.0918,39.1657,21076.0
2021-06-11 14:30:00,47.7,47.73,47.65,47.66,15843.0,39.1575,39.1821,39.1165,39.1247,15843.0
2021-06-11 15:00:00,47.67,47.71,47.63,47.65,22253.0,39.1329,39.1657,39.1001,39.1165,22253.0
2021-06-11 15:30:00,47.65,47.85,47.63,47.76,181407.0,39.1165,39.2807,39.1001,39.2068,181407.0
2021-06-14 09:30:00,47.59,47.86,47.59,47.62,57960.0,39.3537,39.577,39.3537,39.3785,57960.0
2021-06-14 10:00:00,47.61,47.61,47.48,47.49,18267.0,39.3702,39.3702,39.2627,39.271,18267.0
2021-06-14 10:30:00,47.51,47.51,47.38,47.38,18380.0,39.2875,39.2875,39.18,39.18,18380.0
2021-06-14 11:00:00,47.38,47.46,47.28,47.28,23494.0,39.18,39.2462,39.0973,39.0973,23494.0
2021-06-14 11:30:00,47.29,47.31,47.2,47.2,10404.0,39.1056,39.1221,39.0312,39.0312,10404.0
2021-06-14 12:00:00,47.2,47.21,47.14,47.18,10436.0,39.0312,39.0395,38.9816,39.0146,10436.0
2021-06-14 12:30:00,47.17,47.17,47.03,47.03,12974.0,39.0064,39.0064,38.8906,38.8906,12974.0
2021-06-14 13:00:00,47.02,47.09,47.0,47.05,8731.0,38.8823,38.9402,38.8658,38.9071,8731.0
2021-06-14 13:30:00,47.06,47.08,46.94,46.94,15057.0,38.9154,38.932,38.8162,38.8162,15057.0
2021-06-14 14:00:00,46.95,46.97,46.89,46.93,14909.0,38.8244,38.841,38.7748,38.8079,14909.0
2021-06-14 14:30:00,46.95,47.02,46.92,46.98,16596.0,38.8244,38.8823,38.7996,38.8493,16596.0
2021-06-14 15:00:00,47.01,47.08,46.97,47.05,14297.0,38.8741,38.932,38.841,38.9071,14297.0
2021-06-14 15:30:00,47.05,47.14,47.02,47.03,97250.0,38.9071,38.9816,38.8823,38.8906,97250.0
2021-06-15 09:30:00,46.97,47.22,46.9,47.02,29036.0,38.841,39.0477,38.7831,38.8823,29036.0
2021-06-15 10:00:00,47.06,47.08,46.91,46.95,15706.0,38.9154,38.932,38.7914,38.8244,15706.0
2021-06-15 10:30:00,46.96,46.96,46.85,46.86,10968.0,38.8327,38.8327,38.7418,38.75,10968.0
2021-06-15 11:00:00,46.86,46.88,46.79,46.84,28179.0,38.75,38.7666,38.6921,38.7335,28179.0
2021-06-15 11:30:00,46.85,46.85,46.73,46.81,19836.0,38.7418,38.7418,38.6425,38.7087,19836.0
2021-06-15 12:00:00,46.8,46.87,46.74,46.85,19743.0,38.7004,38.7583,38.6508,38.7418,19743.0
2021-06-15 12:30:00,46.86,46.95,46.86,46.94,17840.0,38.75,38.8244,38.75,38.8162,17840.0
2021-06-15 13:00:00,46.96,47.04,46.94,46.99,24477.0,38.8327,38.8989,38.8162,38.8575,24477.0
2021-06-15 13:30:00,46.99,47.12,46.96,47.11,24828.0,38.8575,38.965,38.8327,38.9568,24828.0
2021-06-15 14:00:00,47.11,47.33,47.11,47.3,32548.0,38.9568,39.1387,38.9568,39.1139,32548.0
2021-06-15 14:30:00,47.29,47.36,47.27,47.31,28182.0,39.1056,39.1635,39.0891,39.1221,28182.0
2021-06-15 15:00:00,47.3,47.3,47.08,47.08,28557.0,39.1139,39.1139,38.932,38.932,28557.0
2021-06-15 15:30:00,47.06,47.13,47.03,47.12,80120.0,38.9154,38.9733,38.8906,38.965,80120.0
2021-06-16 09:30:00,47.04,47.14,46.89,46.97,25710.0,38.8989,38.9816,38.7748,38.841,25710.0
2021-06-16 10:00:00,46.98,46.98,46.73,46.78,10871.0,38.8493,38.8493,38.6425,38.6839,10871.0
2021-06-16 10:30:00,46.78,46.83,46.75,46.78,20170.0,38.6839,38.7252,38.6591,38.6839,20170.0
2021-06-16 11:00:00,46.78,46.92,46.77,46.91,12386.0,38.6839,38.7996,38.6756,38.7914,12386.0
2021-06-16 11:30:00,46.91,46.93,46.8,46.91,18929.0,38.7914,38.8079,38.7004,38.7914,18929.0
2021-06-16 12:00:00,46.89,46.89,46.74,46.76,14666.0,38.7748,38.7748,38.6508,38.6673,14666.0
2021-06-16 12:30:00,46.77,46.77,46.59,46.61,14022.0,38.6756,38.6756,38.5268,38.5433,14022.0
2021-06-16 13:00:00,46.6,46.62,46.54,46.56,17512.0,38.535,38.5516,38.4854,38.5019,17512.0
2021-06-16 13:30:00,46.53,46.59,46.33,46.33,35008.0,38.4771,38.5268,38.3118,38.3118,35008.0
2021-06-16 14:00:00,46.33,46.45,46.16,46.32,23502.0,38.3118,38.411,38.1712,38.3035,23502.0
2021-06-16 14:30:00,46.29,46.37,46.09,46.27,22955.0,38.2787,38.3448,38.1133,38.2621,22955.0
2021-06-16 15:00:00,46.27,46.43,46.25,46.4,38016.0,38.2621,38.3944,38.2456,38.3696,38016.0
2021-06-16 15:30:00,46.4,46.66,46.38,46.62,185319.0,38.3696,38.5846,38.3531,38.5516,185319.0
2021-06-17 09:30:00,46.65,46.72,46.54,46.7,48426.0,38.5764,38.6343,38.4854,38.6177,48426.0
2021-06-17 10:00:00,46.71,46.76,46.43,46.68,43689.0,38.626,38.6673,38.3944,38.6012,43689.0
2021-06-17 10:30:00,46.69,46.9,46.67,46.79,33569.0,38.6094,38.7831,38.5929,38.6921,33569.0
2021-06-17 11:00:00,46.77,46.77,46.52,46.56,19021.0,38.6756,38.6756,38.4689,38.5019,19021.0
2021-06-17 11:30:00,46.56,46.69,46.52,46.66,39419.0,38.5019,38.6094,38.4689,38.5846,39419.0
2021-06-17 12:00:00,46.66,46.68,46.47,46.48,66991.0,38.5846,38.6012,38.4275,38.4358,66991.0
2021-06-17 12:30:00,46.47,46.67,46.44,46.65,17497.0,38.4275,38.5929,38.4027,38.5764,17497.0
2021-06-17 13:00:00,46.64,46.87,46.63,46.83,52171.0,38.5681,38.7583,38.5598,38.7252,52171.0
2021-06-17 13:30:00,46.83,46.85,46.58,46.67,22050.0,38.7252,38.7418,38.5185,38.5929,22050.0
2021-06-17 14:00:00,46.67,46.68,46.58,46.68,33817.0,38.5929,38.6012,38.5185,38.6012,33817.0
2021-06-17 14:30:00,46.68,46.72,46.6,46.64,35312.0,38.6012,38.6343,38.535,38.5681,35312.0
2021-06-17 15:00:00,46.66,46.73,46.61,46.71,41994.0,38.5846,38.6425,38.5433,38.626,41994.0
2021-06-17 15:30:00,46.71,46.9,46.71,46.77,142838.0,38.626,38.7831,38.626,38.6756,142838.0
2021-06-18 09:30:00,46.6,46.6,45.86,46.13,236786.0,38.535,38.535,37.9231,38.1464,236786.0
2021-06-18 10:00:00,46.15,46.17,45.75,45.86,25136.0,38.1629,38.1794,37.8321,37.9231,25136.0
2021-06-18 10:30:00,45.85,45.94,45.72,45.83,28443.0,37.9148,37.9892,37.8073,37.8983,28443.0
2021-06-18 11:00:00,45.84,46.06,45.79,45.94,51679.0,37.9066,38.0885,37.8652,37.9892,51679.0
2021-06-18 11:30:00,45.97,46.1,45.94,46.1,22384.0,38.0141,38.1216,37.9892,38.1216,22384.0
2021-06-18 12:00:00,46.11,46.18,46.07,46.16,20272.0,38.1298,38.1877,38.0967,38.1712,20272.0
2021-06-18 12:30:00,46.15,46.16,45.8,45.8,17552.0,38.1629,38.1712,37.8735,37.8735,17552.0
2021-06-18 13:00:00,45.8,45.83,45.69,45.72,22230.0,37.8735,37.8983,37.7825,37.8073,22230.0
2021-06-18 13:30:00,45.72,45.77,45.58,45.66,18794.0,37.8073,37.8487,37.6916,37.7577,18794.0
2021-06-18 14:00:00,45.65,45.76,45.61,45.76,24179.0,37.7494,37.8404,37.7164,37.8404,24179.0
2021-06-18 14:30:00,45.73,45.76,45.61,45.65,34087.0,37.8156,37.8404,37.7164,37.7494,34087.0
2021-06-18 15:00:00,45.64,45.7,45.62,45.66,46730.0,37.7412,37.7908,37.7246,37.7577,46730.0
2021-06-18 15:30:00,45.65,45.65,45.3,45.31,142564.0,37.7494,37.7494,37.46,37.4683,142564.0
2021-06-21 09:30:00,45.58,46.14,45.58,45.89,70683.0,37.6916,38.1546,37.6916,37.9479,70683.0
2021-06-21 10:00:00,45.88,46.21,45.82,46.18,58507.0,37.9396,38.2125,37.89,38.1877,58507.0
2021-06-21 10:30:00,46.2,46.32,46.07,46.24,45573.0,38.2043,38.3035,38.0967,38.2373,45573.0
2021-06-21 11:00:00,46.22,46.24,45.93,46.1,93494.0,38.2208,38.2373,37.981,38.1216,93494.0
2021-06-21 11:30:00,46.1,46.14,45.86,45.86,75812.0,38.1216,38.1546,37.9231,37.9231,75812.0
2021-06-21 12:00:00,45.86,45.88,45.74,45.84,79588.0,37.9231,37.9396,37.8239,37.9066,79588.0
2021-06-21 12:30:00,45.87,46.1,45.85,46.08,38073.0,37.9314,38.1216,37.9148,38.105,38073.0
2021-06-21 13:00:00,46.1,46.17,45.98,46.04,28618.0,38.1216,38.1794,38.0223,38.0719,28618.0
2021-06-21 13:30:00,46.05,46.16,46.03,46.12,24495.0,38.0802,38.1712,38.0637,38.1381,24495.0
2021-06-21 14:00:00,46.13,46.47,46.1,46.3,83992.0,38.1464,38.4275,38.1216,38.2869,83992.0
2021-06-21 14:30:00,46.28,46.39,46.26,46.26,59063.0,38.2704,38.3614,38.2539,38.2539,59063.0
2021-06-21 15:00:00,46.26,46.3,46.22,46.25,28520.0,38.2539,38.2869,38.2208,38.2456,28520.0
2021-06-21 15:30:00,46.27,46.34,46.17,46.27,82245.0,38.2621,38.32,38.1794,38.2621,82245.0
2021-06-22 09:30:00,46.13,46.26,45.41,45.5,64190.0,38.1464,38.2539,37.551,37.6254,64190.0
2021-06-22 10:00:00,45.5,45.6,45.41,45.59,40832.0,37.6254,37.7081,37.551,37.6998,40832.0
2021-06-22 10:30:00,45.59,45.7,45.54,45.63,31057.0,37.6998,37.7908,37.6585,37.7329,31057.0
2021-06-22 11:00:00,45.63,45.75,45.57,45.62,31308.0,37.7329,37.8321,37.6833,37.7246,31308.0
2021-06-22 11:30:00,45.63,45.64,45.42,45.48,38040.0,37.7329,37.7412,37.5592,37.6089,38040.0
2021-06-22 12:00:00,45.5,45.5,45.36,45.48,38235.0,37.6254,37.6254,37.5096,37.6089,38235.0
2021-06-22 12:30:00,45.49,45.54,45.39,45.52,39359.0,37.6171,37.6585,37.5344,37.6419,39359.0
2021-06-22 13:00:00,45.53,45.63,45.51,45.62,20228.0,37.6502,37.7329,37.6337,37.7246,20228.0
2021-06-22 13:30:00,45.61,45.62,45.51,45.55,36456.0,37.7164,37.7246,37.6337,37.6667,36456.0
2021-06-22 14:00:00,45.54,45.61,45.48,45.6,41733.0,37.6585,37.7164,37.6089,37.7081,41733.0
2021-06-22 14:30:00,45.6,45.69,45.59,45.64,31119.0,37.7081,37.7825,37.6998,37.7412,31119.0
2021-06-22 15:00:00,45.65,45.68,45.6,45.66,53833.0,37.7494,37.7742,37.7081,37.7577,53833.0
2021-06-22 15:30:00,45.66,45.73,45.4,45.48,185363.0,37.7577,37.8156,37.5427,37.6089,185363.0
2021-06-23 09:30:00,46.53,46.76,45.94,46.45,111000.0,38.4771,38.6673,37.9892,38.411,111000.0
2021-06-23 10:00:00,46.44,46.92,46.43,46.64,94835.0,38.4027,38.7996,38.3944,38.5681,94835.0
2021-06-23 10:30:00,46.65,46.8,46.61,46.67,57547.0,38.5764,38.7004,38.5433,38.5929,57547.0
2021-06-23 11:00:00,46.69,46.74,46.31,46.31,39746.0,38.6094,38.6508,38.2952,38.2952,39746.0
2021-06-23 11:30:00,46.34,46.41,46.27,46.32,34122.0,38.32,38.3779,38.2621,38.3035,34122.0
2021-06-23 12:00:00,46.31,46.4,46.3,46.36,22425.0,38.2952,38.3696,38.2869,38.3366,22425.0
2021-06-23 12:30:00,46.35,46.43,46.33,46.38,36107.0,38.3283,38.3944,38.3118,38.3531,36107.0
2021-06-23 13:00:00,46.39,46.67,46.32,46.66,85829.0,38.3614,38.5929,38.3035,38.5846,85829.0
2021-06-23 13:30:00,46.65,46.77,46.64,46.68,45414.0,38.5764,38.6756,38.5681,38.6012,45414.0
2021-06-23 14:00:00,46.67,46.86,46.64,46.74,68626.0,38.5929,38.75,38.5681,38.6508,68626.0
2021-06-23 14:30:00,46.75,46.75,46.62,46.74,40249.0,38.6591,38.6591,38.5516,38.6508,40249.0
2021-06-23 15:00:00,46.73,46.79,46.69,46.73,48646.0,38.6425,38.6921,38.6094,38.6425,48646.0
2021-06-23 15:30:00,46.73,46.79,46.45,46.45,213446.0,38.6425,38.6921,38.411,38.411,213446.0
2021-06-24 09:30:00,46.7,46.78,46.14,46.29,105718.0,38.6177,38.6839,38.1546,38.2787,105718.0
2021-06-24 10:00:00,46.29,46.39,46.22,46.26,40546.0,38.2787,38.3614,38.2208,38.2539,40546.0
2021-06-24 10:30:00,46.24,46.36,46.17,46.19,26876.0,38.2373,38.3366,38.1794,38.196,26876.0
2021-06-24 11:00:00,46.19,46.41,46.18,46.26,30797.0,38.196,38.3779,38.1877,38.2539,30797.0
2021-06-24 11:30:00,46.27,46.33,46.23,46.32,23696.0,38.2621,38.3118,38.2291,38.3035,23696.0
2021-06-24 12:00:00,46.32,46.39,46.2,46.39,26494.0,38.3035,38.3614,38.2043,38.3614,26494.0
2021-06-24 12:30:00,46.4,46.66,46.39,46.64,31967.0,38.3696,38.5846,38.3614,38.5681,31967.0
2021-06-24 13:00:00,46.64,46.76,46.55,46.57,31779.0,38.5681,38.6673,38.4937,38.5102,31779.0
2021-06-24 13:30:00,46.56,46.63,46.53,46.62,22471.0,38.5019,38.5598,38.4771,38.5516,22471.0
2021-06-24 14:00:00,46.63,46.86,46.6,46.84,36623.0,38.5598,38.75,38.535,38.7335,36623.0
2021-06-24 14:30:00,46.84,46.88,46.72,46.81,32534.0,38.7335,38.7666,38.6343,38.7087,32534.0
2021-06-24 15:00:00,46.82,46.95,46.81,46.92,49549.0,38.7169,38.8244,38.7087,38.7996,49549.0
2021-06-24 15:30:00,46.91,46.99,46.82,46.83,172788.0,38.7914,38.8575,38.7169,38.7252,172788.0
2021-06-25 09:30:00,46.54,46.83,46.37,46.81,64349.0,38.4854,38.7252,38.3448,38.7087,64349.0
2021-06-25 10:00:00,46.82,47.04,46.77,46.87,54655.0,38.7169,38.8989,38.6756,38.7583,54655.0
2021-06-25 10:30:00,46.84,46.92,46.72,46.86,59084.0,38.7335,38.7996,38.6343,38.75,59084.0
2021-06-25 11:00:00,46.88,47.02,46.76,46.9,44235.0,38.7666,38.8823,38.6673,38.7831,44235.0
2021-06-25 11:30:00,46.92,46.98,46.84,46.94,25993.0,38.7996,38.8493,38.7335,38.8162,25993.0
2021-06-25 12:00:00,46.95,46.99,46.87,46.87,28266.0,38.8244,38.8575,38.7583,38.7583,28266.0
2021-06-25 12:30:00,46.87,46.93,46.79,46.92,21878.0,38.7583,38.8079,38.6921,38.7996,21878.0
2021-06-25 13:00:00,46.92,46.92,46.84,46.88,21267.0,38.7996,38.7996,38.7335,38.7666,21267.0
2021-06-25 13:30:00,46.89,47.09,46.87,46.95,33469.0,38.7748,38.9402,38.7583,38.8244,33469.0
2021-06-25 14:00:00,46.95,47.18,46.93,47.09,61871.0,38.8244,39.0146,38.8079,38.9402,61871.0
2021-06-25 14:30:00,47.08,47.11,47.01,47.06,17773.0,38.932,38.9568,38.8741,38.9154,17773.0
2021-06-25 15:00:00,47.07,47.18,47.06,47.14,24031.0,38.9237,39.0146,38.9154,38.9816,24031.0
2021-06-25 15:30:00,47.14,47.34,47.08,47.31,172327.0,38.9816,39.147,38.932,39.1221,172327.0
2021-06-28 09:30:00,47.36,47.36,46.69,46.97,56564.0,39.1635,39.1635,38.6094,38.841,56564.0
2021-06-28 10:00:00,46.95,46.95,46.56,46.75,28935.0,38.8244,38.8244,38.5019,38.6591,28935.0
2021-06-28 10:30:00,46.75,46.83,46.66,46.79,23367.0,38.6591,38.7252,38.5846,38.6921,23367.0
2021-06-28 11:00:00,46.78,46.92,46.75,46.81,38719.0,38.6839,38.7996,38.6591,38.7087,38719.0
2021-06-28 11:30:00,46.81,46.95,46.77,46.92,25855.0,38.7087,38.8244,38.6756,38.7996,25855.0
2021-06-28 12:00:00,46.93,46.94,46.74,46.74,30903.0,38.8079,38.8162,38.6508,38.6508,30903.0
2021-06-28 12:30:00,46.74,46.74,46.6,46.68,14157.0,38.6508,38.6508,38.535,38.6012,14157.0
2021-06-28 13:00:00,46.67,46.77,46.59,46.64,16137.0,38.5929,38.6756,38.5268,38.5681,16137.0
2021-06-28 13:30:00,46.67,46.83,46.67,46.82,15592.0,38.5929,38.7252,38.5929,38.7169,15592.0
2021-06-28 14:00:00,46.83,46.92,46.82,46.88,23655.0,38.7252,38.7996,38.7169,38.7666,23655.0
2021-06-28 14:30:00,46.88,46.93,46.82,46.83,38590.0,38.7666,38.8079,38.7169,38.7252,38590.0
2021-06-28 15:00:00,46.84,46.88,46.78,46.81,49284.0,38.7335,38.7666,38.6839,38.7087,49284.0
2021-06-28 15:30:00,46.82,46.92,46.78,46.91,101323.0,38.7169,38.7996,38.6839,38.7914,101323.0
2021-06-29 09:30:00,46.95,47.04,46.87,47.04,62342.0,38.8244,38.8989,38.7583,38.8989,62342.0
2021-06-29 10:00:00,47.04,47.18,46.86,47.13,22538.0,38.8989,39.0146,38.75,38.9733,22538.0
2021-06-29 10:30:00,47.13,47.19,47.1,47.12,40708.0,38.9733,39.0229,38.9485,38.965,40708.0
2021-06-29 11:00:00,47.13,47.16,47.05,47.07,33809.0,38.9733,38.9981,38.9071,38.9237,33809.0
2021-06-29 11:30:00,47.07,47.1,46.91,46.95,40009.0,38.9237,38.9485,38.7914,38.8244,40009.0
2021-06-29 12:00:00,46.93,47.0,46.81,46.81,71956.0,38.8079,38.8658,38.7087,38.7087,71956.0
2021-06-29 12:30:00,46.77,46.77,46.57,46.62,61646.0,38.6756,38.6756,38.5102,38.5516,61646.0
2021-06-29 13:00:00,46.62,46.64,46.51,46.6,50441.0,38.5516,38.5681,38.4606,38.535,50441.0
2021-06-29 13:30:00,46.6,46.65,46.47,46.49,76164.0,38.535,38.5764,38.4275,38.4441,76164.0
2021-06-29 14:00:00,46.48,46.63,46.47,46.58,46043.0,38.4358,38.5598,38.4275,38.5185,46043.0
2021-06-29 14:30:00,46.59,46.61,46.47,46.48,38390.0,38.5268,38.5433,38.4275,38.4358,38390.0
2021-06-29 15:00:00,46.49,46.49,46.32,46.36,32763.0,38.4441,38.4441,38.3035,38.3366,32763.0
2021-06-29 15:30:00,46.36,46.54,46.32,46.52,166053.0,38.3366,38.4854,38.3035,38.4689,166053.0
2021-06-30 09:30:00,46.55,46.83,46.5,46.7,71926.0,38.4937,38.7252,38.4523,38.6177,71926.0
2021-06-30 10:00:00,46.75,46.79,46.58,46.76,84339.0,38.6591,38.6921,38.5185,38.6673,84339.0
2021-06-30 10:30:00,46.77,46.78,46.45,46.45,84346.0,38.6756,38.6839,38.411,38.411,84346.0
2021-06-30 11:00:00,46.48,46.5,46.24,46.36,33913.0,38.4358,38.4523,38.2373,38.3366,33913.0
2021-06-30 11:30:00,46.38,46.41,46.27,46.34,25019.0,38.3531,38.3779,38.2621,38.32,25019.0
2021-06-30 12:00:00,46.33,46.38,46.21,46.34,22892.0,38.3118,38.3531,38.2125,38.32,22892.0
2021-06-30 12:30:00,46.36,46.42,46.28,46.34,22864.0,38.3366,38.3862,38.2704,38.32,22864.0
2021-06-30 13:00:00,46.34,46.34,46.15,46.21,27059.0,38.32,38.32,38.1629,38.2125,27059.0
2021-06-30 13:30:00,46.2,46.2,46.08,46.17,28503.0,38.2043,38.2043,38.105,38.1794,28503.0
2021-06-30 14:00:00,46.18,46.21,46.05,46.06,48569.0,38.1877,38.2125,38.0802,38.0885,48569.0
2021-06-30 14:30:00,46.06,46.2,46.06,46.17,59522.0,38.0885,38.2043,38.0885,38.1794,59522.0
2021-06-30 15:00:00,46.17,46.28,46.07,46.28,61783.0,38.1794,38.2704,38.0967,38.2704,61783.0
2021-06-30 15:30:00,46.27,46.33,46.18,46.3,156108.0,38.2621,38.3118,38.1877,38.2869,156108.0
2021-07-01 09:30:00,46.57,46.74,46.29,46.67,57421.0,38.5102,38.6508,38.2787,38.5929,57421.0
2021-07-01 10:00:00,46.71,46.95,46.62,46.76,23707.0,38.626,38.8244,38.5516,38.6673,23707.0
2021-07-01 10:30:00,46.75,46.8,46.65,46.75,21742.0,38.6591,38.7004,38.5764,38.6591,21742.0
2021-07-01 11:00:00,46.75,46.99,46.72,46.99,16121.0,38.6591,38.8575,38.6343,38.8575,16121.0
2021-07-01 11:30:00,46.98,47.13,46.98,47.13,22549.0,38.8493,38.9733,38.8493,38.9733,22549.0
2021-07-01 12:00:00,47.12,47.12,46.97,47.03,19316.0,38.965,38.965,38.841,38.8906,19316.0
2021-07-01 12:30:00,47.02,47.15,47.02,47.12,14417.0,38.8823,38.9898,38.8823,38.965,14417.0
2021-07-01 13:00:00,47.14,47.16,47.05,47.07,11898.0,38.9816,38.9981,38.9071,38.9237,11898.0
2021-07-01 13:30:00,47.07,47.07,46.94,46.94,26212.0,38.9237,38.9237,38.8162,38.8162,26212.0
2021-07-01 14:00:00,46.94,46.99,46.85,46.96,14533.0,38.8162,38.8575,38.7418,38.8327,14533.0
2021-07-01 14:30:00,46.97,47.02,46.93,46.97,13886.0,38.841,38.8823,38.8079,38.841,13886.0
2021-07-01 15:00:00,46.98,47.0,46.86,46.89,21255.0,38.8493,38.8658,38.75,38.7748,21255.0
2021-07-01 15:30:00,46.89,46.93,46.67,46.78,108452.0,38.7748,38.8079,38.5929,38.6839,108452.0
2021-07-02 09:30:00,46.62,46.62,46.2,46.38,37537.0,38.5516,38.5516,38.2043,38.3531,37537.0
2021-07-02 10:00:00,46.35,46.55,46.17,46.28,40416.0,38.3283,38.4937,38.1794,38.2704,40416.0
2021-07-02 10:30:00,46.27,46.37,46.22,46.35,20603.0,38.2621,38.3448,38.2208,38.3283,20603.0
2021-07-02 11:00:00,46.36,46.51,46.32,46.5,19410.0,38.3366,38.4606,38.3035,38.4523,19410.0
2021-07-02 11:30:00,46.49,46.51,46.37,46.44,37663.0,38.4441,38.4606,38.3448,38.4027,37663.0
2021-07-02 12:00:00,46.44,46.45,46.35,46.4,23946.0,38.4027,38.411,38.3283,38.3696,23946.0
2021-07-02 12:30:00,46.4,46.54,46.39,46.52,21087.0,38.3696,38.4854,38.3614,38.4689,21087.0
2021-07-02 13:00:00,46.52,46.56,46.45,46.46,20877.0,38.4689,38.5019,38.411,38.4193,20877.0
2021-07-02 13:30:00,46.46,46.53,46.44,46.51,20201.0,38.4193,38.4771,38.4027,38.4606,20201.0
2021-07-02 14:00:00,46.52,46.66,46.51,46.59,47950.0,38.4689,38.5846,38.4606,38.5268,47950.0
2021-07-02 14:30:00,46.59,46.62,46.54,46.54,16696.0,38.5268,38.5516,38.4854,38.4854,16696.0
2021-07-02 15:00:00,46.55,46.59,46.48,46.51,28701.0,38.4937,38.5268,38.4358,38.4606,28701.0
2021-07-02 15:30:00,46.52,46.7,46.44,46.61,113981.0,38.4689,38.6177,38.4027,38.5433,113981.0
2021-07-06 09:30:00,46.67,46.8,46.02,46.02,73306.0,38.5929,38.7004,38.0554,38.0554,73306.0
2021-07-06 10:00:00,46.02,46.04,45.51,45.55,41743.0,38.0554,38.0719,37.6337,37.6667,41743.0
2021-07-06 10:30:00,45.52,45.78,45.44,45.57,80398.0,37.6419,37.8569,37.5758,37.6833,80398.0
2021-07-06 11:00:00,45.55,45.58,45.35,45.47,23864.0,37.6667,37.6916,37.5014,37.6006,23864.0
2021-07-06 11:30:00,45.48,45.73,45.48,45.71,15550.0,37.6089,37.8156,37.6089,37.7991,15550.0
2021-07-06 12:00:00,45.72,45.91,45.62,45.68,18371.0,37.8073,37.9644,37.7246,37.7742,18371.0
2021-07-06 12:30:00,45.65,45.77,45.56,45.74,28700.0,37.7494,37.8487,37.675,37.8239,28700.0
2021-07-06 13:00:00,45.73,45.83,45.73,45.77,18900.0,37.8156,37.8983,37.8156,37.8487,18900.0
2021-07-06 13:30:00,45.79,45.83,45.68,45.81,19708.0,37.8652,37.8983,37.7742,37.8817,19708.0
2021-07-06 14:00:00,45.82,45.87,45.8,45.83,32997.0,37.89,37.9314,37.8735,37.8983,32997.0
2021-07-06 14:30:00,45.83,45.93,45.82,45.89,24261.0,37.8983,37.981,37.89,37.9479,24261.0
2021-07-06 15:00:00,45.89,45.93,45.79,45.89,45727.0,37.9479,37.981,37.8652,37.9479,45727.0
2021-07-06 15:30:00,45.89,45.99,45.85,45.93,140603.0,37.9479,38.0306,37.9148,37.981,140603.0
2021-07-07 09:30:00,45.98,46.2,45.77,46.03,111074.0,38.0223,38.2043,37.8487,38.0637,111074.0
2021-07-07 10:00:00,46.06,46.08,45.95,46.0,85665.0,38.0885,38.105,37.9975,38.0389,85665.0
2021-07-07 10:30:00,46.0,46.18,45.98,46.11,60986.0,38.0389,38.1877,38.0223,38.1298,60986.0
2021-07-07 11:00:00,46.09,46.36,46.07,46.31,73525.0,38.1133,38.3366,38.0967,38.2952,73525.0
2021-07-07 11:30:00,46.32,46.43,46.21,46.22,60173.0,38.3035,38.3944,38.2125,38.2208,60173.0
2021-07-07 12:00:00,46.23,46.43,46.23,46.38,24540.0,38.2291,38.3944,38.2291,38.3531,24540.0
2021-07-07 12:30:00,46.38,46.43,46.36,46.38,44993.0,38.3531,38.3944,38.3366,38.3531,44993.0
2021-07-07 13:00:00,46.39,46.42,46.29,46.31,22113.0,38.3614,38.3862,38.2787,38.2952,22113.0
2021-07-07 13:30:00,46.3,46.59,46.3,46.57,75239.0,38.2869,38.5268,38.2869,38.5102,75239.0
2021-07-07 14:00:00,46.59,46.62,46.48,46.53,25086.0,38.5268,38.5516,38.4358,38.4771,25086.0
2021-07-07 14:30:00,46.51,46.52,46.37,46.52,19397.0,38.4606,38.4689,38.3448,38.4689,19397.0
2021-07-07 15:00:00,46.51,46.67,46.48,46.65,23415.0,38.4606,38.5929,38.4358,38.5764,23415.0
2021-07-07 15:30:00,46.66,46.67,46.54,46.59,109789.0,38.5846,38.5929,38.4854,38.5268,109789.0
2021-07-08 09:30:00,46.2,46.35,45.95,46.24,49125.0,38.2043,38.3283,37.9975,38.2373,49125.0
2021-07-08 10:00:00,46.27,46.34,46.03,46.22,35440.0,38.2621,38.32,38.0637,38.2208,35440.0
2021-07-08 10:30:00,46.3,46.3,46.11,46.18,44582.0,38.2869,38.2869,38.1298,38.1877,44582.0
2021-07-08 11:00:00,46.2,46.33,46.17,46.24,22330.0,38.2043,38.3118,38.1794,38.2373,22330.0
2021-07-08 11:30:00,46.26,46.39,46.22,46.37,21386.0,38.2539,38.3614,38.2208,38.3448,21386.0
2021-07-08 12:00:00,46.37,46.39,46.27,46.27,29343.0,38.3448,38.3614,38.2621,38.2621,29343.0
2021-07-08 12:30:00,46.26,46.37,46.21,46.34,33674.0,38.2539,38.3448,38.2125,38.32,33674.0
2021-07-08 13:00:00,46.29,46.29,46.13,46.21,21845.0,38.2787,38.2787,38.1464,38.2125,21845.0
2021-07-08 13:30:00,46.18,46.19,46.08,46.1,13234.0,38.1877,38.196,38.105,38.1216,13234.0
2021-07-08 14:00:00,46.12,46.17,46.04,46.07,29236.0,38.1381,38.1794,38.0719,38.0967,29236.0
2021-07-08 14:30:00,46.05,46.11,45.96,46.1,38704.0,38.0802,38.1298,38.0058,38.1216,38704.0
2021-07-08 15:00:00,46.11,46.16,45.98,46.16,54604.0,38.1298,38.1712,38.0223,38.1712,54604.0
2021-07-08 15:30:00,46.17,46.17,45.85,46.0,243723.0,38.1794,38.1794,37.9148,38.0389,243723.0
2021-07-09 09:30:00,46.2,46.37,46.06,46.31,70254.0,38.2043,38.3448,38.0885,38.2952,70254.0
2021-07-09 10:00:00,46.3,46.45,46.3,46.43,62971.0,38.2869,38.411,38.2869,38.3944,62971.0
2021-07-09 10:30:00,46.45,46.45,46.07,46.07,35597.0,38.411,38.411,38.0967,38.0967,35597.0
2021-07-09 11:00:00,46.08,46.17,46.0,46.06,36298.0,38.105,38.1794,38.0389,38.0885,36298.0
2021-07-09 11:30:00,46.07,46.19,46.06,46.13,37725.0,38.0967,38.196,38.0885,38.1464,37725.0
2021-07-09 12:00:00,46.13,46.23,46.04,46.04,128143.0,38.1464,38.2291,38.0719,38.0719,128143.0
2021-07-09 12:30:00,46.04,46.21,46.0,46.2,42361.0,38.0719,38.2125,38.0389,38.2043,42361.0
2021-07-09 13:00:00,46.21,46.29,46.15,46.16,28120.0,38.2125,38.2787,38.1629,38.1712,28120.0
2021-07-09 13:30:00,46.16,46.26,46.16,46.22,29557.0,38.1712,38.2539,38.1712,38.2208,29557.0
2021-07-09 14:00:00,46.22,46.39,46.22,46.34,32385.0,38.2208,38.3614,38.2208,38.32,32385.0
2021-07-09 14:30:00,46.35,46.52,46.34,46.52,96970.0,38.3283,38.4689,38.32,38.4689,96970.0
2021-07-09 15:00:00,46.52,46.56,46.44,46.51,37116.0,38.4689,38.5019,38.4027,38.4606,37116.0
2021-07-09 15:30:00,46.5,46.58,46.46,46.53,151118.0,38.4523,38.5185,38.4193,38.4771,151118.0
2021-07-12 09:30:00,46.34,46.46,46.03,46.45,90019.0,38.32,38.4193,38.0637,38.411,90019.0
2021-07-12 10:00:00,46.48,46.8,46.47,46.76,110343.0,38.4358,38.7004,38.4275,38.6673,110343.0
2021-07-12 10:30:00,46.77,46.79,46.69,46.75,41698.0,38.6756,38.6921,38.6094,38.6591,41698.0
2021-07-12 11:00:00,46.75,46.75,46.66,46.72,71494.0,38.6591,38.6591,38.5846,38.6343,71494.0
2021-07-12 11:30:00,46.72,46.75,46.65,46.72,21961.0,38.6343,38.6591,38.5764,38.6343,21961.0
2021-07-12 12:00:00,46.72,46.74,46.69,46.72,27578.0,38.6343,38.6508,38.6094,38.6343,27578.0
2021-07-12 12:30:00,46.72,46.78,46.7,46.78,39332.0,38.6343,38.6839,38.6177,38.6839,39332.0
2021-07-12 13:00:00,46.78,46.79,46.66,46.77,29711.0,38.6839,38.6921,38.5846,38.6756,29711.0
2021-07-12 13:30:00,46.78,46.79,46.72,46.77,21899.0,38.6839,38.6921,38.6343,38.6756,21899.0
2021-07-12 14:00:00,46.76,46.87,46.73,46.85,29887.0,38.6673,38.7583,38.6425,38.7418,29887.0
2021-07-12 14:30:00,46.84,46.86,46.75,46.77,39946.0,38.7335,38.75,38.6591,38.6756,39946.0
2021-07-12 15:00:00,46.77,46.79,46.7,46.73,51095.0,38.6756,38.6921,38.6177,38.6425,51095.0
2021-07-12 15:30:00,46.73,46.74,46.64,46.74,222149.0,38.6425,38.6508,38.5681,38.6508,222149.0
2021-07-13 09:30:00,46.73,46.78,46.48,46.5,118929.0,38.6425,38.6839,38.4358,38.4523,118929.0
2021-07-13 10:00:00,46.45,46.54,46.36,46.39,31324.0,38.411,38.4854,38.3366,38.3614,31324.0
2021-07-13 10:30:00,46.38,46.39,46.2,46.23,18747.0,38.3531,38.3614,38.2043,38.2291,18747.0
2021-07-13 11:00:00,46.23,46.23,46.1,46.1,21794.0,38.2291,38.2291,38.1216,38.1216,21794.0
2021-07-13 11:30:00,46.09,46.22,46.06,46.14,31380.0,38.1133,38.2208,38.0885,38.1546,31380.0
2021-07-13 12:00:00,46.16,46.3,46.14,46.25,18748.0,38.1712,38.2869,38.1546,38.2456,18748.0
2021-07-13 12:30:00,46.24,46.26,46.12,46.22,22095.0,38.2373,38.2539,38.1381,38.2208,22095.0
2021-07-13 13:00:00,46.22,46.25,46.12,46.21,25030.0,38.2208,38.2456,38.1381,38.2125,25030.0
2021-07-13 13:30:00,46.22,46.31,46.18,46.3,19825.0,38.2208,38.2952,38.1877,38.2869,19825.0
2021-07-13 14:00:00,46.3,46.35,45.99,45.99,68704.0,38.2869,38.3283,38.0306,38.0306,68704.0
2021-07-13 14:30:00,46.0,46.06,45.89,46.06,35382.0,38.0389,38.0885,37.9479,38.0885,35382.0
2021-07-13 15:00:00,46.05,46.05,45.79,45.85,42074.0,38.0802,38.0802,37.8652,37.9148,42074.0
2021-07-13 15:30:00,45.87,45.93,45.67,45.73,168645.0,37.9314,37.981,37.766,37.8156,168645.0
2021-07-14 09:30:00,45.79,46.04,45.6,45.6,27920.0,37.8652,38.0719,37.7081,37.7081,27920.0
2021-07-14 10:00:00,45.62,45.65,45.39,45.59,37928.0,37.7246,37.7494,37.5344,37.6998,37928.0
2021-07-14 10:30:00,45.56,45.73,45.51,45.68,34603.0,37.675,37.8156,37.6337,37.7742,34603.0
2021-07-14 11:00:00,45.67,45.76,45.55,45.7,20263.0,37.766,37.8404,37.6667,37.7908,20263.0
2021-07-14 11:30:00,45.69,45.78,45.51,45.6,59047.0,37.7825,37.8569,37.6337,37.7081,59047.0
2021-07-14 12:00:00,45.62,45.73,45.54,45.73,71437.0,37.7246,37.8156,37.6585,37.8156,71437.0
2021-07-14 12:30:00,45.72,45.91,45.62,45.9,53327.0,37.8073,37.9644,37.7246,37.9562,53327.0
2021-07-14 13:00:00,45.88,45.89,45.72,45.83,28061.0,37.9396,37.9479,37.8073,37.8983,28061.0
2021-07-14 13:30:00,45.81,45.92,45.81,45.92,23767.0,37.8817,37.9727,37.8817,37.9727,23767.0
2021-07-14 14:00:00,45.94,45.95,45.85,45.9,39523.0,37.9892,37.9975,37.9148,37.9562,39523.0
2021-07-14 14:30:00,45.9,46.02,45.84,46.01,37488.0,37.9562,38.0554,37.9066,38.0471,37488.0
2021-07-14 15:00:00,46.02,46.11,46.01,46.07,54809.0,38.0554,38.1298,38.0471,38.0967,54809.0
2021-07-14 15:30:00,46.07,46.1,45.91,45.94,224488.0,38.0967,38.1216,37.9644,37.9892,224488.0
2021-07-15 09:30:00,45.69,45.94,45.67,45.91,86464.0,37.7825,37.9892,37.766,37.9644,86464.0
2021-07-15 10:00:00,45.93,46.13,45.93,46.06,147355.0,37.981,38.1464,37.981,38.0885,147355.0
2021-07-15 10:30:00,46.06,46.09,45.98,46.06,32679.0,38.0885,38.1133,38.0223,38.0885,32679.0
2021-07-15 11:00:00,46.06,46.07,46.0,46.05,23399.0,38.0885,38.0967,38.0389,38.0802,23399.0
2021-07-15 11:30:00,46.04,46.38,46.03,46.37,19499.0,38.0719,38.3531,38.0637,38.3448,19499.0
2021-07-15 12:00:00,46.37,46.41,46.19,46.23,36430.0,38.3448,38.3779,38.196,38.2291,36430.0
2021-07-15 12:30:00,46.23,46.29,46.18,46.19,12292.0,38.2291,38.2787,38.1877,38.196,12292.0
2021-07-15 13:00:00,46.18,46.2,46.0,46.02,17364.0,38.1877,38.2043,38.0389,38.0554,17364.0
2021-07-15 13:30:00,46.02,46.06,46.0,46.02,17065.0,38.0554,38.0885,38.0389,38.0554,17065.0
2021-07-15 14:00:00,46.02,46.08,45.92,46.03,23213.0,38.0554,38.105,37.9727,38.0637,23213.0
2021-07-15 14:30:00,46.01,46.09,46.01,46.05,22765.0,38.0471,38.1133,38.0471,38.0802,22765.0
2021-07-15 15:00:00,46.05,46.1,46.01,46.07,32909.0,38.0802,38.1216,38.0471,38.0967,32909.0
2021-07-15 15:30:00,46.06,46.32,46.03,46.21,149589.0,38.0885,38.3035,38.0637,38.2125,149589.0
2021-07-16 09:30:00,46.5,46.52,46.34,46.41,15789.0,38.4523,38.4689,38.32,38.3779,15789.0
2021-07-16 10:00:00,46.35,46.54,46.31,46.34,13903.0,38.3283,38.4854,38.2952,38.32,13903.0
2021-07-16 10:30:00,46.4,46.51,46.31,46.48,24984.0,38.3696,38.4606,38.2952,38.4358,24984.0
2021-07-16 11:00:00,46.48,46.57,46.41,46.53,23134.0,38.4358,38.5102,38.3779,38.4771,23134.0
2021-07-16 11:30:00,46.52,46.66,46.51,46.63,26089.0,38.4689,38.5846,38.4606,38.5598,26089.0
2021-07-16 12:00:00,46.61,46.66,46.57,46.61,44134.0,38.5433,38.5846,38.5102,38.5433,44134.0
2021-07-16 12:30:00,46.6,46.65,46.58,46.63,23735.0,38.535,38.5764,38.5185,38.5598,23735.0
2021-07-16 13:00:00,46.63,46.7,46.59,46.61,33317.0,38.5598,38.6177,38.5268,38.5433,33317.0
2021-07-16 13:30:00,46.6,46.61,46.45,46.5,25791.0,38.535,38.5433,38.411,38.4523,25791.0
2021-07-16 14:00:00,46.5,46.52,46.39,46.4,27683.0,38.4523,38.4689,38.3614,38.3696,27683.0
2021-07-16 14:30:00,46.39,46.43,46.32,46.36,31674.0,38.3614,38.3944,38.3035,38.3366,31674.0
2021-07-16 15:00:00,46.37,46.37,46.1,46.18,58750.0,38.3448,38.3448,38.1216,38.1877,58750.0
2021-07-16 15:30:00,46.17,46.26,46.04,46.1,173093.0,38.1794,38.2539,38.0719,38.1216,173093.0
2021-07-19 09:30:00,45.62,45.81,45.14,45.19,73297.0,37.7246,37.8817,37.3277,37.369,73297.0
2021-07-19 10:00:00,45.19,45.34,44.94,45.21,40361.0,37.369,37.4931,37.1623,37.3856,40361.0
2021-07-19 10:30:00,45.2,45.34,45.13,45.25,22591.0,37.3773,37.4931,37.3194,37.4187,22591.0
2021-07-19 11:00:00,45.25,45.39,45.24,45.28,18591.0,37.4187,37.5344,37.4104,37.4435,18591.0
2021-07-19 11:30:00,45.24,45.29,45.03,45.23,22784.0,37.4104,37.4517,37.2367,37.4021,22784.0
2021-07-19 12:00:00,45.21,45.23,44.83,44.84,26642.0,37.3856,37.4021,37.0714,37.0796,26642.0
2021-07-19 12:30:00,44.82,44.86,44.74,44.8,22412.0,37.0631,37.0962,36.9969,37.0465,22412.0
2021-07-19 13:00:00,44.8,44.92,44.75,44.76,32626.0,37.0465,37.1458,37.0052,37.0135,32626.0
2021-07-19 13:30:00,44.75,44.75,44.59,44.75,36255.0,37.0052,37.0052,36.8729,37.0052,36255.0
2021-07-19 14:00:00,44.74,44.95,44.73,44.92,43088.0,36.9969,37.1706,36.9887,37.1458,43088.0
2021-07-19 14:30:00,44.91,44.92,44.53,44.63,65275.0,37.1375,37.1458,36.8233,36.906,65275.0
2021-07-19 15:00:00,44.63,44.79,44.56,44.73,63076.0,36.906,37.0383,36.8481,36.9887,63076.0
2021-07-19 15:30:00,44.72,45.11,44.7,45.03,129477.0,36.9804,37.3029,36.9639,37.2367,129477.0
2021-07-20 09:30:00,45.02,45.56,44.92,45.53,48095.0,37.2285,37.675,37.1458,37.6502,48095.0
2021-07-20 10:00:00,45.52,45.79,45.47,45.75,45806.0,37.6419,37.8652,37.6006,37.8321,45806.0
2021-07-20 10:30:00,45.76,45.81,45.64,45.79,30656.0,37.8404,37.8817,37.7412,37.8652,30656.0
2021-07-20 11:00:00,45.78,45.9,45.75,45.79,19949.0,37.8569,37.9562,37.8321,37.8652,19949.0
2021-07-20 11:30:00,45.77,46.07,45.67,46.05,26306.0,37.8487,38.0967,37.766,38.0802,26306.0
2021-07-20 12:00:00,46.07,46.11,45.9,46.09,36953.0,38.0967,38.1298,37.9562,38.1133,36953.0
2021-07-20 12:30:00,46.09,46.15,46.04,46.09,20484.0,38.1133,38.1629,38.0719,38.1133,20484.0
2021-07-20 13:00:00,46.08,46.14,46.02,46.03,34822.0,38.105,38.1546,38.0554,38.0637,34822.0
2021-07-20 13:30:00,46.04,46.27,46.04,46.23,26253.0,38.0719,38.2621,38.0719,38.2291,26253.0
2021-07-20 14:00:00,46.25,46.3,46.1,46.14,38956.0,38.2456,38.2869,38.1216,38.1546,38956.0
2021-07-20 14:30:00,46.16,46.26,46.05,46.15,84330.0,38.1712,38.2539,38.0802,38.1629,84330.0
2021-07-20 15:00:00,46.16,46.21,46.05,46.09,71958.0,38.1712,38.2125,38.0802,38.1133,71958.0
2021-07-20 15:30:00,46.09,46.38,46.09,46.19,223207.0,38.1133,38.3531,38.1133,38.196,223207.0
2021-07-21 09:30:00,46.39,46.58,46.37,46.43,44548.0,38.3614,38.5185,38.3448,38.3944,44548.0
2021-07-21 10:00:00,46.42,46.5,46.16,46.16,46200.0,38.3862,38.4523,38.1712,38.1712,46200.0
2021-07-21 10:30:00,46.16,46.37,46.07,46.3,18673.0,38.1712,38.3448,38.0967,38.2869,18673.0
2021-07-21 11:00:00,46.3,46.31,46.04,46.1,27466.0,38.2869,38.2952,38.0719,38.1216,27466.0
2021-07-21 11:30:00,46.11,46.31,46.11,46.26,12152.0,38.1298,38.2952,38.1298,38.2539,12152.0
2021-07-21 12:00:00,46.27,46.28,46.07,46.09,18586.0,38.2621,38.2704,38.0967,38.1133,18586.0
2021-07-21 12:30:00,46.08,46.2,46.03,46.16,18504.0,38.105,38.2043,38.0637,38.1712,18504.0
2021-07-21 13:00:00,46.16,46.21,46.11,46.14,27193.0,38.1712,38.2125,38.1298,38.1546,27193.0
2021-07-21 13:30:00,46.15,46.17,45.91,45.93,31186.0,38.1629,38.1794,37.9644,37.981,31186.0
2021-07-21 14:00:00,45.93,45.96,45.86,45.9,20625.0,37.981,38.0058,37.9231,37.9562,20625.0
2021-07-21 14:30:00,45.9,46.01,45.9,45.95,25950.0,37.9562,38.0471,37.9562,37.9975,25950.0
2021-07-21 15:00:00,45.95,45.96,45.71,45.73,44742.0,37.9975,38.0058,37.7991,37.8156,44742.0
2021-07-21 15:30:00,45.72,45.73,45.55,45.62,112790.0,37.8073,37.8156,37.6667,37.7246,112790.0
2021-07-22 09:30:00,45.61,45.61,45.24,45.31,21166.0,37.7164,37.7164,37.4104,37.4683,21166.0
2021-07-22 10:00:00,45.27,45.51,45.2,45.37,27890.0,37.4352,37.6337,37.3773,37.5179,27890.0
2021-07-22 10:30:00,45.41,45.52,45.4,45.51,67069.0,37.551,37.6419,37.5427,37.6337,67069.0
2021-07-22 11:00:00,45.52,45.57,45.36,45.39,19288.0,37.6419,37.6833,37.5096,37.5344,19288.0
2021-07-22 11:30:00,45.37,45.42,45.22,45.28,17448.0,37.5179,37.5592,37.3939,37.4435,17448.0
2021-07-22 12:00:00,45.27,45.33,45.23,45.24,19454.0,37.4352,37.4848,37.4021,37.4104,19454.0
2021-07-22 12:30:00,45.23,45.42,45.23,45.42,17231.0,37.4021,37.5592,37.4021,37.5592,17231.0
2021-07-22 13:00:00,45.42,45.45,45.35,45.39,19276.0,37.5592,37.5841,37.5014,37.5344,19276.0
2021-07-22 13:30:00,45.39,45.41,45.29,45.4,20342.0,37.5344,37.551,37.4517,37.5427,20342.0
2021-07-22 14:00:00,45.4,45.45,45.34,45.37,18566.0,37.5427,37.5841,37.4931,37.5179,18566.0
2021-07-22 14:30:00,45.36,45.44,45.35,45.44,13784.0,37.5096,37.5758,37.5014,37.5758,13784.0
2021-07-22 15:00:00,45.45,45.45,45.3,45.3,17302.0,37.5841,37.5841,37.46,37.46,17302.0
2021-07-22 15:30:00,45.3,45.4,45.22,45.39,145456.0,37.46,37.5427,37.3939,37.5344,145456.0
2021-07-23 09:30:00,45.7,45.75,45.32,45.39,24710.0,37.7908,37.8321,37.4766,37.5344,24710.0
2021-07-23 10:00:00,45.42,45.66,45.42,45.66,18378.0,37.5592,37.7577,37.5592,37.7577,18378.0
2021-07-23 10:30:00,45.68,45.77,45.62,45.68,17352.0,37.7742,37.8487,37.7246,37.7742,17352.0
2021-07-23 11:00:00,45.69,46.1,45.69,45.91,191657.0,37.7825,38.1216,37.7825,37.9644,191657.0
2021-07-23 11:30:00,45.92,46.1,45.79,45.79,98192.0,37.9727,38.1216,37.8652,37.8652,98192.0
2021-07-23 12:00:00,45.79,45.98,45.78,45.89,28159.0,37.8652,38.0223,37.8569,37.9479,28159.0
2021-07-23 12:30:00,45.9,46.01,45.86,45.96,22292.0,37.9562,38.0471,37.9231,38.0058,22292.0
2021-07-23 13:00:00,45.96,46.05,45.94,45.97,30680.0,38.0058,38.0802,37.9892,38.0141,30680.0
2021-07-23 13:30:00,45.97,46.1,45.97,46.01,31105.0,38.0141,38.1216,38.0141,38.0471,31105.0
2021-07-23 14:00:00,46.02,46.05,45.98,45.99,31389.0,38.0554,38.0802,38.0223,38.0306,31389.0
2021-07-23 14:30:00,45.99,46.11,45.99,46.1,25886.0,38.0306,38.1298,38.0306,38.1216,25886.0
2021-07-23 15:00:00,46.1,46.11,46.02,46.08,39854.0,38.1216,38.1298,38.0554,38.105,39854.0
2021-07-23 15:30:00,46.08,46.23,46.08,46.17,135722.0,38.105,38.2291,38.105,38.1794,135722.0
2021-07-26 09:30:00,46.08,46.42,46.02,46.17,24240.0,38.105,38.3862,38.0554,38.1794,24240.0
2021-07-26 10:00:00,46.16,46.4,46.11,46.37,25548.0,38.1712,38.3696,38.1298,38.3448,25548.0
2021-07-26 10:30:00,46.35,46.41,46.17,46.32,22533.0,38.3283,38.3779,38.1794,38.3035,22533.0
2021-07-26 11:00:00,46.3,46.31,46.14,46.14,29422.0,38.2869,38.2952,38.1546,38.1546,29422.0
2021-07-26 11:30:00,46.13,46.19,46.13,46.16,52515.0,38.1464,38.196,38.1464,38.1712,52515.0
2021-07-26 12:00:00,46.16,46.24,46.12,46.21,46192.0,38.1712,38.2373,38.1381,38.2125,46192.0
2021-07-26 12:30:00,46.22,46.33,46.19,46.31,26800.0,38.2208,38.3118,38.196,38.2952,26800.0
2021-07-26 13:00:00,46.32,46.36,46.22,46.23,34564.0,38.3035,38.3366,38.2208,38.2291,34564.0
2021-07-26 13:30:00,46.23,46.3,46.21,46.25,24085.0,38.2291,38.2869,38.2125,38.2456,24085.0
2021-07-26 14:00:00,46.26,46.28,46.18,46.24,34931.0,38.2539,38.2704,38.1877,38.2373,34931.0
2021-07-26 14:30:00,46.23,46.23,46.09,46.17,77635.0,38.2291,38.2291,38.1133,38.1794,77635.0
2021-07-26 15:00:00,46.18,46.18,46.05,46.08,150863.0,38.1877,38.1877,38.0802,38.105,150863.0
2021-07-26 15:30:00,46.07,46.2,46.07,46.18,136718.0,38.0967,38.2043,38.0967,38.1877,136718.0
2021-07-27 09:30:00,46.16,46.21,45.87,45.93,28999.0,38.1712,38.2125,37.9314,37.981,28999.0
2021-07-27 10:00:00,45.95,46.23,45.95,46.15,15945.0,37.9975,38.2291,37.9975,38.1629,15945.0
2021-07-27 10:30:00,46.19,46.47,46.15,46.42,24947.0,38.196,38.4275,38.1629,38.3862,24947.0
2021-07-27 11:00:00,46.4,46.68,46.4,46.61,48616.0,38.3696,38.6012,38.3696,38.5433,48616.0
2021-07-27 11:30:00,46.57,46.68,46.52,46.67,19515.0,38.5102,38.6012,38.4689,38.5929,19515.0
2021-07-27 12:00:00,46.67,46.83,46.62,46.83,132468.0,38.5929,38.7252,38.5516,38.7252,132468.0
2021-07-27 12:30:00,46.83,46.83,46.66,46.71,17230.0,38.7252,38.7252,38.5846,38.626,17230.0
2021-07-27 13:00:00,46.72,46.8,46.65,46.67,21033.0,38.6343,38.7004,38.5764,38.5929,21033.0
2021-07-27 13:30:00,46.65,46.65,46.5,46.55,26835.0,38.5764,38.5764,38.4523,38.4937,26835.0
2021-07-27 14:00:00,46.54,46.59,46.41,46.57,18770.0,38.4854,38.5268,38.3779,38.5102,18770.0
2021-07-27 14:30:00,46.58,46.61,46.5,46.5,24607.0,38.5185,38.5433,38.4523,38.4523,24607.0
2021-07-27 15:00:00,46.5,46.53,46.41,46.52,33805.0,38.4523,38.4771,38.3779,38.4689,33805.0
2021-07-27 15:30:00,46.54,46.59,46.48,46.55,113206.0,38.4854,38.5268,38.4358,38.4937,113206.0
2021-07-28 09:30:00,46.54,46.68,46.12,46.16,24040.0,38.4854,38.6012,38.1381,38.1712,24040.0
2021-07-28 10:00:00,46.21,46.22,45.9,46.09,22777.0,38.2125,38.2208,37.9562,38.1133,22777.0
2021-07-28 10:30:00,46.1,46.25,46.1,46.25,22949.0,38.1216,38.2456,38.1216,38.2456,22949.0
2021-07-28 11:00:00,46.26,46.26,46.04,46.25,20031.0,38.2539,38.2539,38.0719,38.2456,20031.0
2021-07-28 11:30:00,46.26,46.42,46.21,46.32,19783.0,38.2539,38.3862,38.2125,38.3035,19783.0
2021-07-28 12:00:00,46.32,46.33,46.17,46.17,37954.0,38.3035,38.3118,38.1794,38.1794,37954.0
2021-07-28 12:30:00,46.17,46.21,46.11,46.14,12156.0,38.1794,38.2125,38.1298,38.1546,12156.0
2021-07-28 13:00:00,46.15,46.28,46.15,46.21,15436.0,38.1629,38.2704,38.1629,38.2125,15436.0
2021-07-28 13:30:00,46.18,46.27,46.12,46.24,20045.0,38.1877,38.2621,38.1381,38.2373,20045.0
2021-07-28 14:00:00,46.23,46.38,46.13,46.36,13111.0,38.2291,38.3531,38.1464,38.3366,13111.0
2021-07-28 14:30:00,46.38,46.52,46.35,46.49,19852.0,38.3531,38.4689,38.3283,38.4441,19852.0
2021-07-28 15:00:00,46.51,46.56,46.41,46.44,20737.0,38.4606,38.5019,38.3779,38.4027,20737.0
2021-07-28 15:30:00,46.44,46.51,46.33,46.33,74467.0,38.4027,38.4606,38.3118,38.3118,74467.0
2021-07-29 09:30:00,46.53,46.54,46.21,46.41,21487.0,38.4771,38.4854,38.2125,38.3779,21487.0
2021-07-29 10:00:00,46.39,46.49,46.18,46.18,20283.0,38.3614,38.4441,38.1877,38.1877,20283.0
2021-07-29 10:30:00,46.18,46.35,46.15,46.32,26143.0,38.1877,38.3283,38.1629,38.3035,26143.0
2021-07-29 11:00:00,46.32,46.43,46.26,46.29,21508.0,38.3035,38.3944,38.2539,38.2787,21508.0
2021-07-29 11:30:00,46.26,46.48,46.26,46.45,19836.0,38.2539,38.4358,38.2539,38.411,19836.0
2021-07-29 12:00:00,46.43,46.47,46.38,46.43,16821.0,38.3944,38.4275,38.3531,38.3944,16821.0
2021-07-29 12:30:00,46.42,46.53,46.41,46.46,12149.0,38.3862,38.4771,38.3779,38.4193,12149.0
2021-07-29 13:00:00,46.47,46.57,46.47,46.5,13322.0,38.4275,38.5102,38.4275,38.4523,13322.0
2021-07-29 13:30:00,46.49,46.51,46.39,46.48,14667.0,38.4441,38.4606,38.3614,38.4358,14667.0
2021-07-29 14:00:00,46.48,46.5,46.42,46.45,13990.0,38.4358,38.4523,38.3862,38.411,13990.0
2021-07-29 14:30:00,46.46,46.51,46.43,46.49,17973.0,38.4193,38.4606,38.3944,38.4441,17973.0
2021-07-29 15:00:00,46.5,46.55,46.44,46.53,18364.0,38.4523,38.4937,38.4027,38.4771,18364.0
2021-07-29 15:30:00,46.52,46.56,46.3,46.37,105612.0,38.4689,38.5019,38.2869,38.3448,105612.0
2021-07-30 09:30:00,46.25,46.6,46.16,46.44,26259.0,38.2456,38.535,38.1712,38.4027,26259.0
2021-07-30 10:00:00,46.39,46.44,46.23,46.25,55163.0,38.3614,38.4027,38.2291,38.2456,55163.0
2021-07-30 10:30:00,46.24,46.42,46.24,46.24,27484.0,38.2373,38.3862,38.2373,38.2373,27484.0
2021-07-30 11:00:00,46.27,46.46,46.24,46.39,18465.0,38.2621,38.4193,38.2373,38.3614,18465.0
2021-07-30 11:30:00,46.36,46.39,46.26,46.29,23593.0,38.3366,38.3614,38.2539,38.2787,23593.0
2021-07-30 12:00:00,46.3,46.34,46.21,46.33,20804.0,38.2869,38.32,38.2125,38.3118,20804.0
2021-07-30 12:30:00,46.34,46.34,46.21,46.24,19176.0,38.32,38.32,38.2125,38.2373,19176.0
2021-07-30 13:00:00,46.25,46.26,46.15,46.15,19860.0,38.2456,38.2539,38.1629,38.1629,19860.0
2021-07-30 13:30:00,46.16,46.25,46.15,46.2,24256.0,38.1712,38.2456,38.1629,38.2043,24256.0
2021-07-30 14:00:00,46.2,46.2,46.09,46.11,39305.0,38.2043,38.2043,38.1133,38.1298,39305.0
2021-07-30 14:30:00,46.1,46.2,46.08,46.16,55980.0,38.1216,38.2043,38.105,38.1712,55980.0
2021-07-30 15:00:00,46.16,46.24,46.09,46.11,68603.0,38.1712,38.2373,38.1133,38.1298,68603.0
2021-07-30 15:30:00,46.1,46.17,45.91,46.01,394823.0,38.1216,38.1794,37.9644,38.0471,394823.0
2021-08-02 09:30:00,45.97,46.49,45.97,46.34,61982.0,38.0141,38.4441,38.0141,38.32,61982.0
2021-08-02 10:00:00,46.34,46.48,46.33,46.42,21551.0,38.32,38.4358,38.3118,38.3862,21551.0
2021-08-02 10:30:00,46.42,46.48,46.15,46.21,21855.0,38.3862,38.4358,38.1629,38.2125,21855.0
2021-08-02 11:00:00,46.21,46.37,46.2,46.33,19595.0,38.2125,38.3448,38.2043,38.3118,19595.0
2021-08-02 11:30:00,46.31,46.33,46.07,46.14,14864.0,38.2952,38.3118,38.0967,38.1546,14864.0
2021-08-02 12:00:00,46.13,46.2,46.08,46.16,14484.0,38.1464,38.2043,38.105,38.1712,14484.0
2021-08-02 12:30:00,46.15,46.25,46.1,46.19,17519.0,38.1629,38.2456,38.1216,38.196,17519.0
2021-08-02 13:00:00,46.19,46.22,46.03,46.06,24788.0,38.196,38.2208,38.0637,38.0885,24788.0
2021-08-02 13:30:00,46.06,46.06,45.95,45.99,20292.0,38.0885,38.0885,37.9975,38.0306,20292.0
2021-08-02 14:00:00,46.0,46.15,45.98,46.08,13619.0,38.0389,38.1629,38.0223,38.105,13619.0
2021-08-02 14:30:00,46.09,46.15,46.09,46.15,18764.0,38.1133,38.1629,38.1133,38.1629,18764.0
2021-08-02 15:00:00,46.14,46.15,46.0,46.13,27242.0,38.1546,38.1629,38.0389,38.1464,27242.0
2021-08-02 15:30:00,46.12,46.14,45.85,45.85,156920.0,38.1381,38.1546,37.9148,37.9148,156920.0
2021-08-03 09:30:00,45.94,45.94,45.5,45.74,30976.0,37.9892,37.9892,37.6254,37.8239,30976.0
2021-08-03 10:00:00,45.73,45.95,45.72,45.87,15407.0,37.8156,37.9975,37.8073,37.9314,15407.0
2021-08-03 10:30:00,45.87,46.11,45.82,46.08,14959.0,37.9314,38.1298,37.89,38.105,14959.0
2021-08-03 11:00:00,46.07,46.41,46.06,46.41,24754.0,38.0967,38.3779,38.0885,38.3779,24754.0
2021-08-03 11:30:00,46.41,46.46,46.29,46.33,18983.0,38.3779,38.4193,38.2787,38.3118,18983.0
2021-08-03 12:00:00,46.33,46.35,46.21,46.24,11140.0,38.3118,38.3283,38.2125,38.2373,11140.0
2021-08-03 12:30:00,46.24,46.28,46.19,46.22,13364.0,38.2373,38.2704,38.196,38.2208,13364.0
2021-08-03 13:00:00,46.21,46.43,46.2,46.42,17658.0,38.2125,38.3944,38.2043,38.3862,17658.0
2021-08-03 13:30:00,46.42,46.42,46.22,46.32,15044.0,38.3862,38.3862,38.2208,38.3035,15044.0
2021-08-03 14:00:00,46.34,46.44,46.34,46.43,26551.0,38.32,38.4027,38.32,38.3944,26551.0
2021-08-03 14:30:00,46.44,46.51,46.42,46.5,40087.0,38.4027,38.4606,38.3862,38.4523,40087.0
2021-08-03 15:00:00,46.51,46.58,46.47,46.47,29289.0,38.4606,38.5185,38.4275,38.4275,29289.0
2021-08-03 15:30:00,46.47,46.6,46.43,46.6,158718.0,38.4275,38.535,38.3944,38.535,158718.0
2021-08-04 09:30:00,46.34,46.4,45.77,45.81,31654.0,38.32,38.3696,37.8487,37.8817,31654.0
2021-08-04 10:00:00,45.8,46.36,45.8,46.23,27679.0,37.8735,38.3366,37.8735,38.2291,27679.0
2021-08-04 10:30:00,46.22,46.41,46.04,46.1,28134.0,38.2208,38.3779,38.0719,38.1216,28134.0
2021-08-04 11:00:00,46.07,46.12,45.98,46.03,16313.0,38.0967,38.1381,38.0223,38.0637,16313.0
2021-08-04 11:30:00,46.0,46.0,45.77,45.8,15743.0,38.0389,38.0389,37.8487,37.8735,15743.0
2021-08-04 12:00:00,45.8,45.83,45.66,45.66,10909.0,37.8735,37.8983,37.7577,37.7577,10909.0
2021-08-04 12:30:00,45.67,45.77,45.63,45.72,14435.0,37.766,37.8487,37.7329,37.8073,14435.0
2021-08-04 13:00:00,45.75,45.76,45.65,45.71,19250.0,37.8321,37.8404,37.7494,37.7991,19250.0
2021-08-04 13:30:00,45.71,45.74,45.63,45.72,24940.0,37.7991,37.8239,37.7329,37.8073,24940.0
2021-08-04 14:00:00,45.75,45.8,45.7,45.8,19570.0,37.8321,37.8735,37.7908,37.8735,19570.0
2021-08-04 14:30:00,45.82,45.96,45.8,45.94,22341.0,37.89,38.0058,37.8735,37.9892,22341.0
2021-08-04 15:00:00,45.94,46.13,45.94,46.07,104488.0,37.9892,38.1464,37.9892,38.0967,104488.0
2021-08-04 15:30:00,46.07,46.17,45.94,46.12,123606.0,38.0967,38.1794,37.9892,38.1381,123606.0
2021-08-05 09:30:00,46.92,46.97,46.44,46.94,47584.0,38.7996,38.841,38.4027,38.8162,47584.0
2021-08-05 10:00:00,46.93,46.93,46.71,46.84,35249.0,38.8079,38.8079,38.626,38.7335,35249.0
2021-08-05 10:30:00,46.8,46.88,46.7,46.86,67545.0,38.7004,38.7666,38.6177,38.75,67545.0
2021-08-05 11:00:00,46.86,46.86,46.51,46.84,54967.0,38.75,38.75,38.4606,38.7335,54967.0
2021-08-05 11:30:00,46.86,46.86,46.64,46.71,29610.0,38.75,38.75,38.5681,38.626,29610.0
2021-08-05 12:00:00,46.71,46.8,46.56,46.58,19609.0,38.626,38.7004,38.5019,38.5185,19609.0
2021-08-05 12:30:00,46.56,46.57,46.43,46.46,36324.0,38.5019,38.5102,38.3944,38.4193,36324.0
2021-08-05 13:00:00,46.44,46.52,46.42,46.44,53002.0,38.4027,38.4689,38.3862,38.4027,53002.0
2021-08-05 13:30:00,46.47,46.52,46.28,46.46,37765.0,38.4275,38.4689,38.2704,38.4193,37765.0
2021-08-05 14:00:00,46.45,46.56,46.45,46.5,12004.0,38.411,38.5019,38.411,38.4523,12004.0
2021-08-05 14:30:00,46.51,46.55,46.26,46.31,77222.0,38.4606,38.4937,38.2539,38.2952,77222.0
2021-08-05 15:00:00,46.33,46.47,46.33,46.46,40998.0,38.3118,38.4275,38.3118,38.4193,40998.0
2021-08-05 15:30:00,46.47,46.99,46.46,46.99,237933.0,38.4275,38.8575,38.4193,38.8575,237933.0
2021-08-06 09:30:00,47.16,47.38,47.04,47.16,26638.0,38.9981,39.18,38.8989,38.9981,26638.0
2021-08-06 10:00:00,47.16,47.29,47.04,47.1,22559.0,38.9981,39.1056,38.8989,38.9485,22559.0
2021-08-06 10:30:00,47.1,47.45,47.08,47.42,21204.0,38.9485,39.2379,38.932,39.2131,21204.0
2021-08-06 11:00:00,47.4,47.6,47.38,47.51,25802.0,39.1966,39.362,39.18,39.2875,25802.0
2021-08-06 11:30:00,47.51,47.57,47.39,47.43,22574.0,39.2875,39.3371,39.1883,39.2214,22574.0
2021-08-06 12:00:00,47.43,47.52,47.42,47.47,19841.0,39.2214,39.2958,39.2131,39.2545,19841.0
2021-08-06 12:30:00,47.47,47.54,47.45,47.45,14204.0,39.2545,39.3123,39.2379,39.2379,14204.0
2021-08-06 13:00:00,47.46,47.46,47.29,47.34,26077.0,39.2462,39.2462,39.1056,39.147,26077.0
2021-08-06 13:30:00,47.34,47.34,47.23,47.24,26159.0,39.147,39.147,39.056,39.0643,26159.0
2021-08-06 14:00:00,47.21,47.27,47.15,47.2,16216.0,39.0395,39.0891,38.9898,39.0312,16216.0
2021-08-06 14:30:00,47.2,47.22,47.08,47.1,24761.0,39.0312,39.0477,38.932,38.9485,24761.0
2021-08-06 15:00:00,47.1,47.16,47.02,47.08,30556.0,38.9485,38.9981,38.8823,38.932,30556.0
2021-08-06 15:30:00,47.09,47.14,46.92,46.93,132446.0,38.9402,38.9816,38.7996,38.8079,132446.0
2021-08-09 09:30:00,46.91,47.0,46.64,46.69,18483.0,38.7914,38.8658,38.5681,38.6094,18483.0
2021-08-09 10:00:00,46.71,46.77,46.53,46.54,12080.0,38.626,38.6756,38.4771,38.4854,12080.0
2021-08-09 10:30:00,46.53,46.9,46.5,46.8,38131.0,38.4771,38.7831,38.4523,38.7004,38131.0
2021-08-09 11:00:00,46.79,47.02,46.69,46.94,25548.0,38.6921,38.8823,38.6094,38.8162,25548.0
2021-08-09 11:30:00,46.96,47.13,46.91,47.13,17798.0,38.8327,38.9733,38.7914,38.9733,17798.0
2021-08-09 12:00:00,47.12,47.19,47.01,47.06,19543.0,38.965,39.0229,38.8741,38.9154,19543.0
2021-08-09 12:30:00,47.07,47.18,47.05,47.18,17579.0,38.9237,39.0146,38.9071,39.0146,17579.0
2021-08-09 13:00:00,47.18,47.26,47.18,47.2,17539.0,39.0146,39.0808,39.0146,39.0312,17539.0
2021-08-09 13:30:00,47.2,47.23,47.13,47.23,22452.0,39.0312,39.056,38.9733,39.056,22452.0
2021-08-09 14:00:00,47.23,47.28,47.17,47.26,18659.0,39.056,39.0973,39.0064,39.0808,18659.0
2021-08-09 14:30:00,47.26,47.28,47.09,47.1,13585.0,39.0808,39.0973,38.9402,38.9485,13585.0
2021-08-09 15:00:00,47.1,47.11,47.03,47.09,24649.0,38.9485,38.9568,38.8906,38.9402,24649.0
2021-08-09 15:30:00,47.09,47.28,47.09,47.23,115315.0,38.9402,39.0973,38.9402,39.056,115315.0
2021-08-10 09:30:00,47.25,47.25,46.83,46.88,17822.0,39.0725,39.0725,38.7252,38.7666,17822.0
2021-08-10 10:00:00,46.86,47.07,46.85,47.07,16005.0,38.75,38.9237,38.7418,38.9237,16005.0
2021-08-10 10:30:00,47.13,47.23,47.09,47.17,24214.0,38.9733,39.056,38.9402,39.0064,24214.0
2021-08-10 11:00:00,47.15,47.27,47.13,47.25,14262.0,38.9898,39.0891,38.9733,39.0725,14262.0
2021-08-10 11:30:00,47.26,47.41,47.23,47.4,27398.0,39.0808,39.2048,39.056,39.1966,27398.0
2021-08-10 12:00:00,47.39,47.39,47.25,47.27,39028.0,39.1883,39.1883,39.0725,39.0891,39028.0
2021-08-10 12:30:00,47.27,47.27,47.05,47.12,32548.0,39.0891,39.0891,38.9071,38.965,32548.0
2021-08-10 13:00:00,47.13,47.16,47.02,47.16,18535.0,38.9733,38.9981,38.8823,38.9981,18535.0
2021-08-10 13:30:00,47.16,47.21,47.02,47.07,28601.0,38.9981,39.0395,38.8823,38.9237,28601.0
2021-08-10 14:00:00,47.09,47.17,47.09,47.12,19630.0,38.9402,39.0064,38.9402,38.965,19630.0
2021-08-10 14:30:00,47.12,47.18,47.1,47.13,18990.0,38.965,39.0146,38.9485,38.9733,18990.0
2021-08-10 15:00:00,47.12,47.25,47.08,47.23,23613.0,38.965,39.0725,38.932,39.056,23613.0
2021-08-10 15:30:00,47.24,47.33,47.21,47.22,82660.0,39.0643,39.1387,39.0395,39.0477,82660.0
2021-08-11 09:30:00,47.41,47.41,47.06,47.11,28234.0,39.2048,39.2048,38.9154,38.9568,28234.0
2021-08-11 10:00:00,47.16,47.29,47.04,47.2,10676.0,38.9981,39.1056,38.8989,39.0312,10676.0
2021-08-11 10:30:00,47.17,47.32,47.06,47.32,25179.0,39.0064,39.1304,38.9154,39.1304,25179.0
2021-08-11 11:00:00,47.31,47.4,47.28,47.28,13195.0,39.1221,39.1966,39.0973,39.0973,13195.0
2021-08-11 11:30:00,47.27,47.34,47.26,47.26,11471.0,39.0891,39.147,39.0808,39.0808,11471.0
2021-08-11 12:00:00,47.27,47.28,47.19,47.23,10498.0,39.0891,39.0973,39.0229,39.056,10498.0
2021-08-11 12:30:00,47.23,47.31,47.22,47.3,7194.0,39.056,39.1221,39.0477,39.1139,7194.0
2021-08-11 13:00:00,47.31,47.44,47.21,47.4,28602.0,39.1221,39.2296,39.0395,39.1966,28602.0
2021-08-11 13:30:00,47.41,47.54,47.41,47.49,35616.0,39.2048,39.3123,39.2048,39.271,35616.0
2021-08-11 14:00:00,47.51,47.51,47.38,47.44,35641.0,39.2875,39.2875,39.18,39.2296,35641.0
2021-08-11 14:30:00,47.43,47.45,47.34,47.43,19646.0,39.2214,39.2379,39.147,39.2214,19646.0
2021-08-11 15:00:00,47.43,47.48,47.38,47.39,25711.0,39.2214,39.2627,39.18,39.1883,25711.0
2021-08-11 15:30:00,47.39,47.49,47.34,47.47,67196.0,39.1883,39.271,39.147,39.2545,67196.0
2021-08-12 09:30:00,47.54,47.54,47.29,47.33,17314.0,39.3123,39.3123,39.1056,39.1387,17314.0
2021-08-12 10:00:00,47.39,47.41,47.19,47.26,12307.0,39.1883,39.2048,39.0229,39.0808,12307.0
2021-08-12 10:30:00,47.25,47.29,47.16,47.29,15956.0,39.0725,39.1056,38.9981,39.1056,15956.0
2021-08-12 11:00:00,47.26,47.27,47.13,47.21,47583.0,39.0808,39.0891,38.9733,39.0395,47583.0
2021-08-12 11:30:00,47.18,47.23,47.15,47.2,9453.0,39.0146,39.056,38.9898,39.0312,9453.0
2021-08-12 12:00:00,47.19,47.31,47.19,47.3,9693.0,39.0229,39.1221,39.0229,39.1139,9693.0
2021-08-12 12:30:00,47.3,47.3,47.24,47.26,7743.0,39.1139,39.1139,39.0643,39.0808,7743.0
2021-08-12 13:00:00,47.25,47.29,47.19,47.24,68544.0,39.0725,39.1056,39.0229,39.0643,68544.0
2021-08-12 13:30:00,47.25,47.29,47.18,47.29,56346.0,39.0725,39.1056,39.0146,39.1056,56346.0
2021-08-12 14:00:00,47.29,47.35,47.27,47.33,38549.0,39.1056,39.1552,39.0891,39.1387,38549.0
2021-08-12 14:30:00,47.34,47.4,47.32,47.33,16700.0,39.147,39.1966,39.1304,39.1387,16700.0
2021-08-12 15:00:00,47.34,47.41,47.32,47.41,49997.0,39.147,39.2048,39.1304,39.2048,49997.0
2021-08-12 15:30:00,47.42,47.62,47.4,47.59,133542.0,39.2131,39.3785,39.1966,39.3537,133542.0
2021-08-13 09:30:00,47.58,47.69,47.51,47.69,19585.0,39.3454,39.4364,39.2875,39.4364,19585.0
2021-08-13 10:00:00,47.7,47.95,47.7,47.94,52101.0,39.4446,39.6514,39.4446,39.6431,52101.0
2021-08-13 10:30:00,47.96,48.16,47.9,48.15,27968.0,39.6597,39.825,39.61,39.8168,27968.0
2021-08-13 11:00:00,48.16,48.3,48.05,48.06,53549.0,39.825,39.9408,39.7341,39.7423,53549.0
2021-08-13 11:30:00,48.08,48.23,48.03,48.12,23262.0,39.7589,39.8829,39.7175,39.792,23262.0
2021-08-13 12:00:00,48.14,48.16,48.03,48.04,17074.0,39.8085,39.825,39.7175,39.7258,17074.0
2021-08-13 12:30:00,48.04,48.07,47.98,48.05,23120.0,39.7258,39.7506,39.6762,39.7341,23120.0
2021-08-13 13:00:00,48.06,48.2,48.01,48.1,135873.0,39.7423,39.8581,39.701,39.7754,135873.0
2021-08-13 13:30:00,48.11,48.12,47.98,48.06,251509.0,39.7837,39.792,39.6762,39.7423,251509.0
2021-08-13 14:00:00,48.06,48.08,48.04,48.05,20500.0,39.7423,39.7589,39.7258,39.7341,20500.0
2021-08-13 14:30:00,48.05,48.09,48.03,48.08,78209.0,39.7341,39.7672,39.7175,39.7589,78209.0
2021-08-13 15:00:00,48.08,48.14,48.05,48.08,29217.0,39.7589,39.8085,39.7341,39.7589,29217.0
2021-08-13 15:30:00,48.07,48.18,48.06,48.14,143501.0,39.7506,39.8416,39.7423,39.8085,143501.0
2021-08-16 09:30:00,48.15,48.25,48.05,48.16,49621.0,39.8168,39.8995,39.7341,39.825,49621.0
2021-08-16 10:00:00,48.15,48.55,48.14,48.17,64369.0,39.8168,40.1475,39.8085,39.8333,64369.0
2021-08-16 10:30:00,48.21,48.27,48.08,48.1,21466.0,39.8664,39.916,39.7589,39.7754,21466.0
2021-08-16 11:00:00,48.1,48.16,48.08,48.1,29680.0,39.7754,39.825,39.7589,39.7754,29680.0
2021-08-16 11:30:00,48.09,48.12,47.82,47.85,43540.0,39.7672,39.792,39.5439,39.5687,43540.0
2021-08-16 12:00:00,47.84,47.88,47.72,47.76,23392.0,39.5604,39.5935,39.4612,39.4943,23392.0
2021-08-16 12:30:00,47.74,47.82,47.7,47.73,12891.0,39.4777,39.5439,39.4446,39.4695,12891.0
2021-08-16 13:00:00,47.72,47.78,47.67,47.7,16473.0,39.4612,39.5108,39.4198,39.4446,16473.0
2021-08-16 13:30:00,47.72,47.74,47.64,47.65,19942.0,39.4612,39.4777,39.395,39.4033,19942.0
2021-08-16 14:00:00,47.66,47.72,47.52,47.53,25123.0,39.4116,39.4612,39.2958,39.3041,25123.0
2021-08-16 14:30:00,47.51,47.59,47.45,47.57,21774.0,39.2875,39.3537,39.2379,39.3371,21774.0
2021-08-16 15:00:00,47.56,47.59,47.45,47.48,25366.0,39.3289,39.3537,39.2379,39.2627,25366.0
2021-08-16 15:30:00,47.48,47.55,47.36,47.36,128951.0,39.2627,39.3206,39.1635,39.1635,128951.0
2021-08-17 09:30:00,47.03,47.2,46.89,47.0,24978.0,38.8906,39.0312,38.7748,38.8658,24978.0
2021-08-17 10:00:00,47.04,47.36,46.96,47.2,28960.0,38.8989,39.1635,38.8327,39.0312,28960.0
2021-08-17 10:30:00,47.19,47.23,46.91,46.92,13138.0,39.0229,39.056,38.7914,38.7996,13138.0
2021-08-17 11:00:00,46.96,47.1,46.94,47.06,13631.0,38.8327,38.9485,38.8162,38.9154,13631.0
2021-08-17 11:30:00,47.06,47.09,46.97,47.0,13338.0,38.9154,38.9402,38.841,38.8658,13338.0
2021-08-17 12:00:00,46.99,47.07,46.9,46.92,15816.0,38.8575,38.9237,38.7831,38.7996,15816.0
2021-08-17 12:30:00,46.91,46.91,46.66,46.69,19029.0,38.7914,38.7914,38.5846,38.6094,19029.0
2021-08-17 13:00:00,46.71,46.92,46.7,46.9,15221.0,38.626,38.7996,38.6177,38.7831,15221.0
2021-08-17 13:30:00,46.88,46.99,46.88,46.99,17041.0,38.7666,38.8575,38.7666,38.8575,17041.0
2021-08-17 14:00:00,47.02,47.12,47.02,47.02,17829.0,38.8823,38.965,38.8823,38.8823,17829.0
2021-08-17 14:30:00,47.02,47.08,46.88,47.06,20536.0,38.8823,38.932,38.7666,38.9154,20536.0
2021-08-17 15:00:00,47.07,47.22,47.07,47.21,39982.0,38.9237,39.0477,38.9237,39.0395,39982.0
2021-08-17 15:30:00,47.22,47.41,47.15,47.34,90334.0,39.0477,39.2048,38.9898,39.147,90334.0
2021-08-18 09:30:00,47.26,47.39,47.05,47.19,17567.0,39.0808,39.1883,38.9071,39.0229,17567.0
2021-08-18 10:00:00,47.24,47.37,47.2,47.37,22332.0,39.0643,39.1718,39.0312,39.1718,22332.0
2021-08-18 10:30:00,47.39,47.53,47.3,47.3,16427.0,39.1883,39.3041,39.1139,39.1139,16427.0
2021-08-18 11:00:00,47.29,47.38,47.24,47.37,12921.0,39.1056,39.18,39.0643,39.1718,12921.0
2021-08-18 11:30:00,47.38,47.43,47.31,47.33,13976.0,39.18,39.2214,39.1221,39.1387,13976.0
2021-08-18 12:00:00,47.33,47.39,47.28,47.3,9304.0,39.1387,39.1883,39.0973,39.1139,9304.0
2021-08-18 12:30:00,47.29,47.33,47.23,47.28,7275.0,39.1056,39.1387,39.056,39.0973,7275.0
2021-08-18 13:00:00,47.28,47.35,47.21,47.34,9044.0,39.0973,39.1552,39.0395,39.147,9044.0
2021-08-18 13:30:00,47.39,47.51,47.37,47.49,96465.0,39.1883,39.2875,39.1718,39.271,96465.0
2021-08-18 14:00:00,47.5,47.52,47.29,47.41,94072.0,39.2793,39.2958,39.1056,39.2048,94072.0
2021-08-18 14:30:00,47.42,47.46,47.32,47.37,10128.0,39.2131,39.2462,39.1304,39.1718,10128.0
2021-08-18 15:00:00,47.38,47.44,47.3,47.3,50650.0,39.18,39.2296,39.1139,39.1139,50650.0
2021-08-18 15:30:00,47.3,47.32,47.12,47.12,98732.0,39.1139,39.1304,38.965,38.965,98732.0
2021-08-19 09:30:00,46.88,47.18,46.88,47.13,29143.0,38.7666,39.0146,38.7666,38.9733,29143.0
2021-08-19 10:00:00,47.16,47.16,46.75,46.75,18053.0,38.9981,38.9981,38.6591,38.6591,18053.0
2021-08-19 10:30:00,46.73,46.76,46.37,46.6,40356.0,38.6425,38.6673,38.3448,38.535,40356.0
2021-08-19 11:00:00,46.61,46.61,46.36,46.37,23512.0,38.5433,38.5433,38.3366,38.3448,23512.0
2021-08-19 11:30:00,46.41,46.48,46.26,46.37,20102.0,38.3779,38.4358,38.2539,38.3448,20102.0
2021-08-19 12:00:00,46.38,46.42,46.31,46.39,18675.0,38.3531,38.3862,38.2952,38.3614,18675.0
2021-08-19 12:30:00,46.4,46.4,46.32,46.37,13619.0,38.3696,38.3696,38.3035,38.3448,13619.0
2021-08-19 13:00:00,46.36,46.36,46.22,46.22,17867.0,38.3366,38.3366,38.2208,38.2208,17867.0
2021-08-19 13:30:00,46.23,46.3,46.08,46.08,42830.0,38.2291,38.2869,38.105,38.105,42830.0
2021-08-19 14:00:00,46.09,46.18,46.06,46.06,28814.0,38.1133,38.1877,38.0885,38.0885,28814.0
2021-08-19 14:30:00,46.03,46.24,45.97,46.24,31386.0,38.0637,38.2373,38.0141,38.2373,31386.0
2021-08-19 15:00:00,46.25,46.43,46.24,46.42,34853.0,38.2456,38.3944,38.2373,38.3862,34853.0
2021-08-19 15:30:00,46.42,46.47,46.21,46.23,110798.0,38.3862,38.4275,38.2125,38.2291,110798.0
2021-08-20 09:30:00,46.09,46.32,45.77,46.3,27933.0,38.1133,38.3035,37.8487,38.2869,27933.0
2021-08-20 10:00:00,46.32,46.41,46.22,46.41,29951.0,38.3035,38.3779,38.2208,38.3779,29951.0
2021-08-20 10:30:00,46.46,46.47,46.29,46.32,21423.0,38.4193,38.4275,38.2787,38.3035,21423.0
2021-08-20 11:00:00,46.34,46.57,46.33,46.45,19069.0,38.32,38.5102,38.3118,38.411,19069.0
2021-08-20 11:30:00,46.48,46.63,46.46,46.62,19653.0,38.4358,38.5598,38.4193,38.5516,19653.0
2021-08-20 12:00:00,46.62,46.7,46.58,46.68,16263.0,38.5516,38.6177,38.5185,38.6012,16263.0
2021-08-20 12:30:00,46.69,46.76,46.62,46.62,20608.0,38.6094,38.6673,38.5516,38.5516,20608.0
2021-08-20 13:00:00,46.65,46.75,46.64,46.64,15194.0,38.5764,38.6591,38.5681,38.5681,15194.0
2021-08-20 13:30:00,46.63,46.67,46.59,46.61,16022.0,38.5598,38.5929,38.5268,38.5433,16022.0
2021-08-20 14:00:00,46.62,46.63,46.5,46.52,31627.0,38.5516,38.5598,38.4523,38.4689,31627.0
2021-08-20 14:30:00,46.52,46.56,46.48,46.51,29147.0,38.4689,38.5019,38.4358,38.4606,29147.0
2021-08-20 15:00:00,46.51,46.67,46.47,46.67,50690.0,38.4606,38.5929,38.4275,38.5929,50690.0
2021-08-20 15:30:00,46.66,46.66,46.54,46.63,99585.0,38.5846,38.5846,38.4854,38.5598,99585.0
2021-08-23 09:30:00,46.78,46.81,46.54,46.65,21196.0,38.6839,38.7087,38.4854,38.5764,21196.0
2021-08-23 10:00:00,46.7,46.72,46.55,46.58,14524.0,38.6177,38.6343,38.4937,38.5185,14524.0
2021-08-23 10:30:00,46.58,46.58,46.44,46.55,16006.0,38.5185,38.5185,38.4027,38.4937,16006.0
2021-08-23 11:00:00,46.56,46.7,46.56,46.62,10871.0,38.5019,38.6177,38.5019,38.5516,10871.0
2021-08-23 11:30:00,46.63,46.69,46.55,46.6,9560.0,38.5598,38.6094,38.4937,38.535,9560.0
2021-08-23 12:00:00,46.58,46.58,46.49,46.49,15950.0,38.5185,38.5185,38.4441,38.4441,15950.0
2021-08-23 12:30:00,46.49,46.54,46.46,46.51,9757.0,38.4441,38.4854,38.4193,38.4606,9757.0
2021-08-23 13:00:00,46.52,46.66,46.52,46.53,18894.0,38.4689,38.5846,38.4689,38.4771,18894.0
2021-08-23 13:30:00,46.54,46.59,46.5,46.58,23787.0,38.4854,38.5268,38.4523,38.5185,23787.0
2021-08-23 14:00:00,46.57,46.6,46.49,46.5,16063.0,38.5102,38.535,38.4441,38.4523,16063.0
2021-08-23 14:30:00,46.5,46.63,46.49,46.63,11239.0,38.4523,38.5598,38.4441,38.5598,11239.0
2021-08-23 15:00:00,46.62,46.71,46.6,46.69,15837.0,38.5516,38.626,38.535,38.6094,15837.0
2021-08-23 15:30:00,46.69,46.73,46.54,46.57,60684.0,38.6094,38.6425,38.4854,38.5102,60684.0
2021-08-24 09:30:00,46.63,46.63,46.27,46.41,30962.0,38.5598,38.5598,38.2621,38.3779,30962.0
2021-08-24 10:00:00,46.36,46.42,46.26,46.28,22581.0,38.3366,38.3862,38.2539,38.2704,22581.0
2021-08-24 10:30:00,46.27,46.39,46.23,46.36,13526.0,38.2621,38.3614,38.2291,38.3366,13526.0
2021-08-24 11:00:00,46.37,46.51,46.36,46.44,26348.0,38.3448,38.4606,38.3366,38.4027,26348.0
2021-08-24 11:30:00,46.43,46.44,46.34,46.36,13004.0,38.3944,38.4027,38.32,38.3366,13004.0
2021-08-24 12:00:00,46.38,46.39,46.3,46.3,11195.0,38.3531,38.3614,38.2869,38.2869,11195.0
2021-08-24 12:30:00,46.32,46.36,46.18,46.21,46751.0,38.3035,38.3366,38.1877,38.2125,46751.0
2021-08-24 13:00:00,46.22,46.25,46.18,46.22,14936.0,38.2208,38.2456,38.1877,38.2208,14936.0
2021-08-24 13:30:00,46.22,46.24,46.2,46.22,18911.0,38.2208,38.2373,38.2043,38.2208,18911.0
2021-08-24 14:00:00,46.23,46.29,46.16,46.27,36948.0,38.2291,38.2787,38.1712,38.2621,36948.0
2021-08-24 14:30:00,46.27,46.38,46.27,46.37,21263.0,38.2621,38.3531,38.2621,38.3448,21263.0
2021-08-24 15:00:00,46.36,46.37,46.27,46.34,22424.0,38.3366,38.3448,38.2621,38.32,22424.0
2021-08-24 15:30:00,46.35,46.35,46.22,46.31,85117.0,38.3283,38.3283,38.2208,38.2952,85117.0
2021-08-25 09:30:00,46.24,46.49,46.09,46.49,22468.0,38.2373,38.4441,38.1133,38.4441,22468.0
2021-08-25 10:00:00,46.45,46.49,46.24,46.37,14671.0,38.411,38.4441,38.2373,38.3448,14671.0
2021-08-25 10:30:00,46.38,46.54,46.38,46.43,14387.0,38.3531,38.4854,38.3531,38.3944,14387.0
2021-08-25 11:00:00,46.41,46.42,46.35,46.37,4012.0,38.3779,38.3862,38.3283,38.3448,4012.0
2021-08-25 11:30:00,46.36,46.53,46.35,46.53,9712.0,38.3366,38.4771,38.3283,38.4771,9712.0
2021-08-25 12:00:00,46.55,46.63,46.55,46.58,13727.0,38.4937,38.5598,38.4937,38.5185,13727.0
2021-08-25 12:30:00,46.58,46.6,46.46,46.46,11752.0,38.5185,38.535,38.4193,38.4193,11752.0
2021-08-25 13:00:00,46.47,46.67,46.46,46.64,19569.0,38.4275,38.5929,38.4193,38.5681,19569.0
2021-08-25 13:30:00,46.64,46.67,46.61,46.66,15030.0,38.5681,38.5929,38.5433,38.5846,15030.0
2021-08-25 14:00:00,46.67,46.78,46.67,46.76,12057.0,38.5929,38.6839,38.5929,38.6673,12057.0
2021-08-25 14:30:00,46.76,46.78,46.67,46.7,15932.0,38.6673,38.6839,38.5929,38.6177,15932.0
2021-08-25 15:00:00,46.69,46.69,46.56,46.59,40646.0,38.6094,38.6094,38.5019,38.5268,40646.0
2021-08-25 15:30:00,46.59,46.59,46.41,46.42,59797.0,38.5268,38.5268,38.3779,38.3862,59797.0
2021-08-26 09:30:00,46.43,46.47,46.3,46.44,38993.0,38.3944,38.4275,38.2869,38.4027,38993.0
2021-08-26 10:00:00,46.42,46.51,46.32,46.5,12528.0,38.3862,38.4606,38.3035,38.4523,12528.0
2021-08-26 10:30:00,46.47,46.47,46.16,46.22,27492.0,38.4275,38.4275,38.1712,38.2208,27492.0
2021-08-26 11:00:00,46.23,46.42,46.21,46.37,11697.0,38.2291,38.3862,38.2125,38.3448,11697.0
2021-08-26 11:30:00,46.36,46.36,46.23,46.23,10239.0,38.3366,38.3366,38.2291,38.2291,10239.0
2021-08-26 12:00:00,46.23,46.23,46.1,46.14,14799.0,38.2291,38.2291,38.1216,38.1546,14799.0
2021-08-26 12:30:00,46.13,46.15,46.04,46.1,12021.0,38.1464,38.1629,38.0719,38.1216,12021.0
2021-08-26 13:00:00,46.1,46.13,46.04,46.05,14345.0,38.1216,38.1464,38.0719,38.0802,14345.0
2021-08-26 13:30:00,46.07,46.16,46.05,46.05,12290.0,38.0967,38.1712,38.0802,38.0802,12290.0
2021-08-26 14:00:00,46.06,46.06,45.94,46.02,20697.0,38.0885,38.0885,37.9892,38.0554,20697.0
2021-08-26 14:30:00,46.0,46.08,45.98,46.06,19015.0,38.0389,38.105,38.0223,38.0885,19015.0
2021-08-26 15:00:00,46.05,46.09,45.98,45.98,21511.0,38.0802,38.1133,38.0223,38.0223,21511.0
2021-08-26 15:30:00,45.99,46.02,45.88,45.92,57483.0,38.0306,38.0554,37.9396,37.9727,57483.0
2021-08-27 09:30:00,46.13,46.27,46.1,46.11,19054.0,38.1464,38.2621,38.1216,38.1298,19054.0
2021-08-27 10:00:00,46.05,46.33,45.98,46.29,15129.0,38.0802,38.3118,38.0223,38.2787,15129.0
2021-08-27 10:30:00,46.31,46.48,46.2,46.47,16148.0,38.2952,38.4358,38.2043,38.4275,16148.0
2021-08-27 11:00:00,46.5,46.54,46.42,46.48,20519.0,38.4523,38.4854,38.3862,38.4358,20519.0
2021-08-27 11:30:00,46.5,46.58,46.47,46.56,16167.0,38.4523,38.5185,38.4275,38.5019,16167.0
2021-08-27 12:00:00,46.55,46.6,46.5,46.6,11570.0,38.4937,38.535,38.4523,38.535,11570.0
2021-08-27 12:30:00,46.62,46.64,46.55,46.56,11879.0,38.5516,38.5681,38.4937,38.5019,11879.0
2021-08-27 13:00:00,46.55,46.55,46.47,46.5,9397.0,38.4937,38.4937,38.4275,38.4523,9397.0
2021-08-27 13:30:00,46.5,46.51,46.46,46.48,12603.0,38.4523,38.4606,38.4193,38.4358,12603.0
2021-08-27 14:00:00,46.48,46.49,46.39,46.47,13816.0,38.4358,38.4441,38.3614,38.4275,13816.0
2021-08-27 14:30:00,46.46,46.48,46.42,46.43,12967.0,38.4193,38.4358,38.3862,38.3944,12967.0
2021-08-27 15:00:00,46.41,46.5,46.41,46.46,17094.0,38.3779,38.4523,38.3779,38.4193,17094.0
2021-08-27 15:30:00,46.45,46.56,46.41,46.49,65354.0,38.411,38.5019,38.3779,38.4441,65354.0
2021-08-30 09:30:00,46.59,46.82,46.47,46.68,54181.0,38.5268,38.7169,38.4275,38.6012,54181.0
2021-08-30 10:00:00,46.67,46.67,46.52,46.66,6118.0,38.5929,38.5929,38.4689,38.5846,6118.0
2021-08-30 10:30:00,46.69,46.75,46.61,46.61,9554.0,38.6094,38.6591,38.5433,38.5433,9554.0
2021-08-30 11:00:00,46.61,46.75,46.59,46.7,10557.0,38.5433,38.6591,38.5268,38.6177,10557.0
2021-08-30 11:30:00,46.71,46.73,46.57,46.61,11640.0,38.626,38.6425,38.5102,38.5433,11640.0
2021-08-30 12:00:00,46.6,46.69,46.55,46.59,9729.0,38.535,38.6094,38.4937,38.5268,9729.0
2021-08-30 12:30:00,46.56,46.63,46.53,46.58,12521.0,38.5019,38.5598,38.4771,38.5185,12521.0
2021-08-30 13:00:00,46.59,46.67,46.59,46.66,20891.0,38.5268,38.5929,38.5268,38.5846,20891.0
2021-08-30 13:30:00,46.66,46.74,46.64,46.73,13157.0,38.5846,38.6508,38.5681,38.6425,13157.0
2021-08-30 14:00:00,46.73,46.79,46.73,46.76,15369.0,38.6425,38.6921,38.6425,38.6673,15369.0
2021-08-30 14:30:00,46.77,46.78,46.73,46.75,16878.0,38.6756,38.6839,38.6425,38.6591,16878.0
2021-08-30 15:00:00,46.74,46.77,46.64,46.67,13010.0,38.6508,38.6756,38.5681,38.5929,13010.0
2021-08-30 15:30:00,46.68,46.68,46.52,46.53,61417.0,38.6012,38.6012,38.4689,38.4771,61417.0
2021-08-31 09:30:00,46.46,46.51,46.33,46.43,33922.0,38.4193,38.4606,38.3118,38.3944,33922.0
2021-08-31 10:00:00,46.43,46.5,46.27,46.32,45910.0,38.3944,38.4523,38.2621,38.3035,45910.0
2021-08-31 10:30:00,46.31,46.44,46.2,46.35,50182.0,38.2952,38.4027,38.2043,38.3283,50182.0
2021-08-31 11:00:00,46.37,46.5,46.36,46.43,41058.0,38.3448,38.4523,38.3366,38.3944,41058.0
2021-08-31 11:30:00,46.44,46.48,46.42,46.42,22018.0,38.4027,38.4358,38.3862,38.3862,22018.0
2021-08-31 12:00:00,46.43,46.44,46.36,46.38,22623.0,38.3944,38.4027,38.3366,38.3531,22623.0
2021-08-31 12:30:00,46.37,46.45,46.31,46.38,26560.0,38.3448,38.411,38.2952,38.3531,26560.0
2021-08-31 13:00:00,46.37,46.43,46.3,46.31,24153.0,38.3448,38.3944,38.2869,38.2952,24153.0
2021-08-31 13:30:00,46.31,46.31,46.2,46.27,27765.0,38.2952,38.2952,38.2043,38.2621,27765.0
2021-08-31 14:00:00,46.26,46.29,46.17,46.24,24158.0,38.2539,38.2787,38.1794,38.2373,24158.0
2021-08-31 14:30:00,46.24,46.28,46.12,46.2,29964.0,38.2373,38.2704,38.1381,38.2043,29964.0
2021-08-31 15:00:00,46.2,46.25,46.15,46.24,32230.0,38.2043,38.2456,38.1629,38.2373,32230.0
2021-08-31 15:30:00,46.24,46.34,46.15,46.3,130597.0,38.2373,38.32,38.1629,38.2869,130597.0
2021-09-01 09:30:00,46.42,46.44,46.12,46.31,30225.0,38.3862,38.4027,38.1381,38.2952,30225.0
2021-09-01 10:00:00,46.32,46.59,46.32,46.55,20522.0,38.3035,38.5268,38.3035,38.4937,20522.0
2021-09-01 10:30:00,46.56,46.64,46.52,46.56,29793.0,38.5019,38.5681,38.4689,38.5019,29793.0
2021-09-01 11:00:00,46.55,46.55,46.32,46.36,28436.0,38.4937,38.4937,38.3035,38.3366,28436.0
2021-09-01 11:30:00,46.37,46.44,46.32,46.41,22296.0,38.3448,38.4027,38.3035,38.3779,22296.0
2021-09-01 12:00:00,46.41,46.56,46.41,46.54,21635.0,38.3779,38.5019,38.3779,38.4854,21635.0
2021-09-01 12:30:00,46.55,46.63,46.55,46.61,15413.0,38.4937,38.5598,38.4937,38.5433,15413.0
2021-09-01 13:00:00,46.62,46.69,46.61,46.67,17695.0,38.5516,38.6094,38.5433,38.5929,17695.0
2021-09-01 13:30:00,46.66,46.82,46.65,46.81,16520.0,38.5846,38.7169,38.5764,38.7087,16520.0
2021-09-01 14:00:00,46.81,46.9,46.78,46.86,15725.0,38.7087,38.7831,38.6839,38.75,15725.0
2021-09-01 14:30:00,46.85,46.85,46.77,46.77,13834.0,38.7418,38.7418,38.6756,38.6756,13834.0
2021-09-01 15:00:00,46.76,46.77,46.66,46.72,15139.0,38.6673,38.6756,38.5846,38.6343,15139.0
2021-09-01 15:30:00,46.74,46.85,46.63,46.84,83357.0,38.6508,38.7418,38.5598,38.7335,83357.0
2021-09-02 09:30:00,46.99,47.13,46.85,46.98,45554.0,38.8575,38.9733,38.7418,38.8493,45554.0
2021-09-02 10:00:00,46.99,47.07,46.9,47.03,24572.0,38.8575,38.9237,38.7831,38.8906,24572.0
2021-09-02 10:30:00,47.04,47.04,46.87,46.93,22077.0,38.8989,38.8989,38.7583,38.8079,22077.0
2021-09-02 11:00:00,46.93,47.0,46.93,46.97,30851.0,38.8079,38.8658,38.8079,38.841,30851.0
2021-09-02 11:30:00,46.97,47.02,46.95,46.98,15878.0,38.841,38.8823,38.8244,38.8493,15878.0
2021-09-02 12:00:00,46.98,47.02,46.91,46.97,11169.0,38.8493,38.8823,38.7914,38.841,11169.0
2021-09-02 12:30:00,46.98,47.08,46.98,47.04,10875.0,38.8493,38.932,38.8493,38.8989,10875.0
2021-09-02 13:00:00,47.04,47.06,46.96,46.97,10752.0,38.8989,38.9154,38.8327,38.841,10752.0
2021-09-02 13:30:00,46.97,47.03,46.92,46.99,14718.0,38.841,38.8906,38.7996,38.8575,14718.0
2021-09-02 14:00:00,46.99,47.02,46.96,46.99,11220.0,38.8575,38.8823,38.8327,38.8575,11220.0
2021-09-02 14:30:00,46.99,47.02,46.92,47.02,16183.0,38.8575,38.8823,38.7996,38.8823,16183.0
2021-09-02 15:00:00,47.03,47.03,46.97,47.01,19240.0,38.8906,38.8906,38.841,38.8741,19240.0
2021-09-02 15:30:00,47.01,47.21,47.01,47.15,58097.0,38.8741,39.0395,38.8741,38.9898,58097.0
2021-09-03 09:30:00,47.28,47.37,47.01,47.05,38372.0,39.0973,39.1718,38.8741,38.9071,38372.0
2021-09-03 10:00:00,46.98,47.19,46.97,47.04,7937.0,38.8493,39.0229,38.841,38.8989,7937.0
2021-09-03 10:30:00,47.01,47.01,46.92,46.97,5471.0,38.8741,38.8741,38.7996,38.841,5471.0
2021-09-03 11:00:00,46.95,46.99,46.85,46.88,7450.0,38.8244,38.8575,38.7418,38.7666,7450.0
2021-09-03 11:30:00,46.86,46.89,46.8,46.88,5402.0,38.75,38.7748,38.7004,38.7666,5402.0
2021-09-03 12:00:00,46.88,46.9,46.82,46.86,6509.0,38.7666,38.7831,38.7169,38.75,6509.0
2021-09-03 12:30:00,46.86,46.92,46.82,46.92,7981.0,38.75,38.7996,38.7169,38.7996,7981.0
2021-09-03 13:00:00,46.93,46.99,46.93,46.98,12431.0,38.8079,38.8575,38.8079,38.8493,12431.0
2021-09-03 13:30:00,46.98,47.01,46.92,46.93,9128.0,38.8493,38.8741,38.7996,38.8079,9128.0
2021-09-03 14:00:00,46.92,46.93,46.88,46.91,8357.0,38.7996,38.8079,38.7666,38.7914,8357.0
2021-09-03 14:30:00,46.91,46.98,46.89,46.95,8849.0,38.7914,38.8493,38.7748,38.8244,8849.0
2021-09-03 15:00:00,46.94,46.99,46.91,46.94,12266.0,38.8162,38.8575,38.7914,38.8162,12266.0
2021-09-03 15:30:00,46.95,46.98,46.87,46.88,44948.0,38.8244,38.8493,38.7583,38.7666,44948.0
2021-09-07 09:30:00,46.8,46.85,46.62,46.68,41079.0,38.7004,38.7418,38.5516,38.6012,41079.0
2021-09-07 10:00:00,46.72,46.78,46.53,46.53,15058.0,38.6343,38.6839,38.4771,38.4771,15058.0
2021-09-07 10:30:00,46.5,46.52,46.41,46.49,21921.0,38.4523,38.4689,38.3779,38.4441,21921.0
2021-09-07 11:00:00,46.49,46.54,46.16,46.2,24451.0,38.4441,38.4854,38.1712,38.2043,24451.0
2021-09-07 11:30:00,46.21,46.27,46.14,46.14,17409.0,38.2125,38.2621,38.1546,38.1546,17409.0
2021-09-07 12:00:00,46.12,46.19,46.05,46.11,16385.0,38.1381,38.196,38.0802,38.1298,16385.0
2021-09-07 12:30:00,46.12,46.22,46.0,46.17,26274.0,38.1381,38.2208,38.0389,38.1794,26274.0
2021-09-07 13:00:00,46.18,46.37,46.18,46.3,21800.0,38.1877,38.3448,38.1877,38.2869,21800.0
2021-09-07 13:30:00,46.3,46.36,46.26,46.3,15991.0,38.2869,38.3366,38.2539,38.2869,15991.0
2021-09-07 14:00:00,46.31,46.35,46.15,46.28,34143.0,38.2952,38.3283,38.1629,38.2704,34143.0
2021-09-07 14:30:00,46.27,46.28,46.2,46.23,15015.0,38.2621,38.2704,38.2043,38.2291,15015.0
2021-09-07 15:00:00,46.22,46.22,46.06,46.13,34289.0,38.2208,38.2208,38.0885,38.1464,34289.0
2021-09-07 15:30:00,46.13,46.13,45.92,45.93,72797.0,38.1464,38.1464,37.9727,37.981,72797.0
2021-09-08 09:30:00,45.8,46.05,45.54,46.03,48060.0,37.8735,38.0802,37.6585,38.0637,48060.0
2021-09-08 10:00:00,46.04,46.23,46.04,46.18,25717.0,38.0719,38.2291,38.0719,38.1877,25717.0
2021-09-08 10:30:00,46.19,46.26,46.04,46.25,20478.0,38.196,38.2539,38.0719,38.2456,20478.0
2021-09-08 11:00:00,46.24,46.43,46.23,46.23,16262.0,38.2373,38.3944,38.2291,38.2291,16262.0
2021-09-08 11:30:00,46.26,46.32,46.23,46.23,16109.0,38.2539,38.3035,38.2291,38.2291,16109.0
2021-09-08 12:00:00,46.24,46.3,46.22,46.26,14966.0,38.2373,38.2869,38.2208,38.2539,14966.0
2021-09-08 12:30:00,46.25,46.25,46.13,46.15,13256.0,38.2456,38.2456,38.1464,38.1629,13256.0
2021-09-08 13:00:00,46.17,46.22,46.13,46.15,48242.0,38.1794,38.2208,38.1464,38.1629,48242.0
2021-09-08 13:30:00,46.15,46.17,46.02,46.12,26333.0,38.1629,38.1794,38.0554,38.1381,26333.0
2021-09-08 14:00:00,46.12,46.36,46.11,46.33,103873.0,38.1381,38.3366,38.1298,38.3118,103873.0
2021-09-08 14:30:00,46.34,46.41,46.32,46.35,28208.0,38.32,38.3779,38.3035,38.3283,28208.0
2021-09-08 15:00:00,46.33,46.43,46.31,46.4,35988.0,38.3118,38.3944,38.2952,38.3696,35988.0
2021-09-08 15:30:00,46.4,46.63,46.4,46.49,120719.0,38.3696,38.5598,38.3696,38.4441,120719.0
2021-09-09 09:30:00,46.5,46.68,46.31,46.37,27260.0,38.4523,38.6012,38.2952,38.3448,27260.0
2021-09-09 10:00:00,46.31,46.36,46.17,46.21,22509.0,38.2952,38.3366,38.1794,38.2125,22509.0
2021-09-09 10:30:00,46.23,46.34,46.02,46.1,23808.0,38.2291,38.32,38.0554,38.1216,23808.0
2021-09-09 11:00:00,46.1,46.1,45.94,46.0,22504.0,38.1216,38.1216,37.9892,38.0389,22504.0
2021-09-09 11:30:00,46.0,46.06,45.97,46.02,24648.0,38.0389,38.0885,38.0141,38.0554,24648.0
2021-09-09 12:00:00,46.01,46.01,45.84,45.88,28309.0,38.0471,38.0471,37.9066,37.9396,28309.0
2021-09-09 12:30:00,45.88,45.91,45.82,45.83,15061.0,37.9396,37.9644,37.89,37.8983,15061.0
2021-09-09 13:00:00,45.83,45.94,45.8,45.84,19173.0,37.8983,37.9892,37.8735,37.9066,19173.0
2021-09-09 13:30:00,45.84,45.88,45.76,45.82,29359.0,37.9066,37.9396,37.8404,37.89,29359.0
2021-09-09 14:00:00,45.82,45.9,45.76,45.81,19053.0,37.89,37.9562,37.8404,37.8817,19053.0
2021-09-09 14:30:00,45.79,45.92,45.75,45.84,15802.0,37.8652,37.9727,37.8321,37.9066,15802.0
2021-09-09 15:00:00,45.85,45.85,45.73,45.73,22809.0,37.9148,37.9148,37.8156,37.8156,22809.0
2021-09-09 15:30:00,45.71,45.82,45.52,45.54,79775.0,37.7991,37.89,37.6419,37.6585,79775.0
2021-09-10 09:30:00,45.73,45.77,45.32,45.32,42408.0,37.8156,37.8487,37.4766,37.4766,42408.0
2021-09-10 10:00:00,45.27,45.29,45.16,45.18,23348.0,37.4352,37.4517,37.3442,37.3608,23348.0
2021-09-10 10:30:00,45.18,45.18,45.0,45.08,28375.0,37.3608,37.3608,37.2119,37.2781,28375.0
2021-09-10 11:00:00,45.08,45.21,45.07,45.17,15450.0,37.2781,37.3856,37.2698,37.3525,15450.0
2021-09-10 11:30:00,45.16,45.17,45.08,45.13,11333.0,37.3442,37.3525,37.2781,37.3194,11333.0
2021-09-10 12:00:00,45.12,45.31,45.11,45.25,12813.0,37.3112,37.4683,37.3029,37.4187,12813.0
2021-09-10 12:30:00,45.25,45.38,45.23,45.32,14549.0,37.4187,37.5262,37.4021,37.4766,14549.0
2021-09-10 13:00:00,45.32,45.36,45.18,45.23,12015.0,37.4766,37.5096,37.3608,37.4021,12015.0
2021-09-10 13:30:00,45.22,45.28,45.22,45.25,13520.0,37.3939,37.4435,37.3939,37.4187,13520.0
2021-09-10 14:00:00,45.25,45.25,45.14,45.15,19984.0,37.4187,37.4187,37.3277,37.336,19984.0
2021-09-10 14:30:00,45.16,45.24,45.15,45.17,17732.0,37.3442,37.4104,37.336,37.3525,17732.0
2021-09-10 15:00:00,45.14,45.2,45.07,45.08,30058.0,37.3277,37.3773,37.2698,37.2781,30058.0
2021-09-10 15:30:00,45.09,45.09,44.75,44.83,121388.0,37.2864,37.2864,37.0052,37.0714,121388.0
2021-09-13 09:30:00,45.13,45.53,44.93,45.43,30850.0,37.3194,37.6502,37.154,37.5675,30850.0
2021-09-13 10:00:00,45.43,45.52,45.27,45.48,28108.0,37.5675,37.6419,37.4352,37.6089,28108.0
2021-09-13 10:30:00,45.5,45.57,45.41,45.51,26379.0,37.6254,37.6833,37.551,37.6337,26379.0
2021-09-13 11:00:00,45.52,45.57,45.34,45.34,38456.0,37.6419,37.6833,37.4931,37.4931,38456.0
2021-09-13 11:30:00,45.35,45.47,45.35,45.47,23511.0,37.5014,37.6006,37.5014,37.6006,23511.0
2021-09-13 12:00:00,45.48,45.48,45.25,45.25,22215.0,37.6089,37.6089,37.4187,37.4187,22215.0
2021-09-13 12:30:00,45.25,45.26,44.98,45.0,17141.0,37.4187,37.4269,37.1954,37.2119,17141.0
2021-09-13 13:00:00,45.01,45.08,44.94,44.94,14146.0,37.2202,37.2781,37.1623,37.1623,14146.0
2021-09-13 13:30:00,44.95,45.03,44.91,45.01,20955.0,37.1706,37.2367,37.1375,37.2202,20955.0
2021-09-13 14:00:00,45.01,45.13,45.0,45.09,25103.0,37.2202,37.3194,37.2119,37.2864,25103.0
2021-09-13 14:30:00,45.09,45.09,44.96,45.0,17270.0,37.2864,37.2864,37.1789,37.2119,17270.0
2021-09-13 15:00:00,45.0,45.13,44.93,45.13,24569.0,37.2119,37.3194,37.154,37.3194,24569.0
2021-09-13 15:30:00,45.15,45.19,45.05,45.05,73032.0,37.336,37.369,37.2533,37.2533,73032.0
2021-09-14 09:30:00,45.06,45.21,44.7,44.82,58681.0,37.5548,37.6798,37.2547,37.3548,58681.0
2021-09-14 10:00:00,44.82,44.82,44.43,44.54,19849.0,37.3548,37.3548,37.0297,37.1214,19849.0
2021-09-14 10:30:00,44.52,44.56,44.29,44.38,16638.0,37.1047,37.1381,36.913,36.988,16638.0
2021-09-14 11:00:00,44.35,44.37,44.21,44.29,34488.0,36.963,36.9797,36.8464,36.913,34488.0
2021-09-14 11:30:00,44.3,44.32,44.14,44.15,14486.0,36.9214,36.938,36.788,36.7963,14486.0
2021-09-14 12:00:00,44.17,44.3,44.15,44.29,13031.0,36.813,36.9214,36.7963,36.913,13031.0
2021-09-14 12:30:00,44.28,44.32,44.23,44.23,14160.0,36.9047,36.938,36.863,36.863,14160.0
2021-09-14 13:00:00,44.25,44.33,44.19,44.31,18205.0,36.8797,36.9464,36.8297,36.9297,18205.0
2021-09-14 13:30:00,44.3,44.3,44.18,44.23,15465.0,36.9214,36.9214,36.8214,36.863,15465.0
2021-09-14 14:00:00,44.23,44.25,43.92,43.94,67195.0,36.863,36.8797,36.6047,36.6213,67195.0
2021-09-14 14:30:00,43.95,43.96,43.86,43.93,23744.0,36.6297,36.638,36.5547,36.613,23744.0
2021-09-14 15:00:00,43.93,43.94,43.8,43.83,25818.0,36.613,36.6213,36.5046,36.5296,25818.0
2021-09-14 15:30:00,43.83,43.99,43.75,43.86,126763.0,36.5296,36.663,36.463,36.5547,126763.0
2021-09-15 09:30:00,43.8,44.28,43.7,44.26,35464.0,36.5046,36.9047,36.4213,36.888,35464.0
2021-09-15 10:00:00,44.26,44.28,43.92,44.09,44606.0,36.888,36.9047,36.6047,36.7463,44606.0
2021-09-15 10:30:00,44.1,44.1,43.87,43.92,17865.0,36.7547,36.7547,36.563,36.6047,17865.0
2021-09-15 11:00:00,43.92,44.06,43.89,44.04,19523.0,36.6047,36.7213,36.5797,36.7047,19523.0
2021-09-15 11:30:00,44.07,44.07,43.99,44.01,14365.0,36.7297,36.7297,36.663,36.6797,14365.0
2021-09-15 12:00:00,44.0,44.1,43.92,44.04,14688.0,36.6713,36.7547,36.6047,36.7047,14688.0
2021-09-15 12:30:00,44.03,44.12,44.0,44.07,13146.0,36.6963,36.7713,36.6713,36.7297,13146.0
2021-09-15 13:00:00,44.1,44.16,44.08,44.1,17362.0,36.7547,36.8047,36.738,36.7547,17362.0
2021-09-15 13:30:00,44.13,44.17,43.93,43.93,17026.0,36.7797,36.813,36.613,36.613,17026.0
2021-09-15 14:00:00,43.93,43.94,43.79,43.8,20747.0,36.613,36.6213,36.4963,36.5046,20747.0
2021-09-15 14:30:00,43.81,43.81,43.69,43.7,28834.0,36.513,36.513,36.413,36.4213,28834.0
2021-09-15 15:00:00,43.7,43.74,43.63,43.67,38409.0,36.4213,36.4546,36.363,36.3963,38409.0
2021-09-15 15:30:00,43.68,43.73,43.61,43.7,141070.0,36.4046,36.4463,36.3463,36.4213,141070.0
2021-09-16 09:30:00,43.73,43.97,43.7,43.7,34083.0,36.4463,36.6463,36.4213,36.4213,34083.0
2021-09-16 10:00:00,43.66,43.67,43.52,43.57,24783.0,36.388,36.3963,36.2713,36.313,24783.0
2021-09-16 10:30:00,43.56,43.56,43.4,43.51,41818.0,36.3046,36.3046,36.1713,36.2629,41818.0
2021-09-16 11:00:00,43.51,43.55,43.43,43.48,38035.0,36.2629,36.2963,36.1963,36.2379,38035.0
2021-09-16 11:30:00,43.48,43.51,43.43,43.47,23129.0,36.2379,36.2629,36.1963,36.2296,23129.0
2021-09-16 12:00:00,43.49,43.56,43.43,43.54,51092.0,36.2463,36.3046,36.1963,36.288,51092.0
2021-09-16 12:30:00,43.54,43.71,43.52,43.66,59602.0,36.288,36.4296,36.2713,36.388,59602.0
2021-09-16 13:00:00,43.66,43.7,43.61,43.65,26876.0,36.388,36.4213,36.3463,36.3796,26876.0
2021-09-16 13:30:00,43.65,43.7,43.61,43.61,33973.0,36.3796,36.4213,36.3463,36.3463,33973.0
2021-09-16 14:00:00,43.62,43.7,43.6,43.65,33431.0,36.3546,36.4213,36.338,36.3796,33431.0
2021-09-16 14:30:00,43.66,43.74,43.65,43.74,30735.0,36.388,36.4546,36.3796,36.4546,30735.0
2021-09-16 15:00:00,43.75,43.76,43.63,43.63,39000.0,36.463,36.4713,36.363,36.363,39000.0
2021-09-16 15:30:00,43.63,43.69,43.41,43.46,118310.0,36.363,36.413,36.1796,36.2213,118310.0
2021-09-17 09:30:00,43.34,43.66,43.21,43.31,150904.0,36.1213,36.388,36.0129,36.0963,150904.0
2021-09-17 10:00:00,43.35,43.37,43.24,43.31,25102.0,36.1296,36.1463,36.0379,36.0963,25102.0
2021-09-17 10:30:00,43.28,43.29,43.12,43.23,24524.0,36.0713,36.0796,35.9379,36.0296,24524.0
2021-09-17 11:00:00,43.24,43.35,43.23,43.3,27777.0,36.0379,36.1296,36.0296,36.0879,27777.0
2021-09-17 11:30:00,43.31,43.45,43.26,43.43,26736.0,36.0963,36.2129,36.0546,36.1963,26736.0
2021-09-17 12:00:00,43.44,43.47,43.4,43.4,27141.0,36.2046,36.2296,36.1713,36.1713,27141.0
2021-09-17 12:30:00,43.39,43.5,43.38,43.45,29682.0,36.1629,36.2546,36.1546,36.2129,29682.0
2021-09-17 13:00:00,43.45,43.48,43.27,43.32,33574.0,36.2129,36.2379,36.0629,36.1046,33574.0
2021-09-17 13:30:00,43.31,43.31,43.11,43.21,32984.0,36.0963,36.0963,35.9296,36.0129,32984.0
2021-09-17 14:00:00,43.18,43.4,43.18,43.26,29829.0,35.9879,36.1713,35.9879,36.0546,29829.0
2021-09-17 14:30:00,43.27,43.28,43.13,43.22,35929.0,36.0629,36.0713,35.9462,36.0213,35929.0
2021-09-17 15:00:00,43.23,43.25,43.03,43.08,52409.0,36.0296,36.0463,35.8629,35.9046,52409.0
2021-09-17 15:30:00,43.08,43.09,42.87,42.9,187847.0,35.9046,35.9129,35.7295,35.7545,187847.0
2021-09-20 09:30:00,42.26,42.81,42.25,42.69,59991.0,35.2211,35.6795,35.2128,35.5795,59991.0
2021-09-20 10:00:00,42.67,42.93,42.61,42.75,42110.0,35.5629,35.7796,35.5129,35.6295,42110.0
2021-09-20 10:30:00,42.73,42.92,42.7,42.89,30004.0,35.6129,35.7712,35.5879,35.7462,30004.0
2021-09-20 11:00:00,42.89,43.03,42.87,42.93,27209.0,35.7462,35.8629,35.7295,35.7796,27209.0
2021-09-20 11:30:00,42.93,42.93,42.55,42.58,24824.0,35.7796,35.7796,35.4628,35.4878,24824.0
2021-09-20 12:00:00,42.61,42.71,42.5,42.67,25070.0,35.5129,35.5962,35.4212,35.5629,25070.0
2021-09-20 12:30:00,42.66,42.73,42.5,42.53,26910.0,35.5545,35.6129,35.4212,35.4462,26910.0
2021-09-20 13:00:00,42.54,42.58,42.33,42.44,22629.0,35.4545,35.4878,35.2795,35.3712,22629.0
2021-09-20 13:30:00,42.45,42.58,42.42,42.56,20582.0,35.3795,35.4878,35.3545,35.4712,20582.0
2021-09-20 14:00:00,42.55,42.6,42.38,42.41,22695.0,35.4628,35.5045,35.3212,35.3462,22695.0
2021-09-20 14:30:00,42.42,42.42,42.26,42.28,32337.0,35.3545,35.3545,35.2211,35.2378,32337.0
2021-09-20 15:00:00,42.28,42.37,42.14,42.37,45096.0,35.2378,35.3128,35.1211,35.3128,45096.0
2021-09-20 15:30:00,42.36,42.7,42.35,42.64,114487.0,35.3045,35.5879,35.2962,35.5379,114487.0
2021-09-21 09:30:00,42.86,43.25,42.72,43.11,68750.0,35.7212,36.0463,35.6045,35.9296,68750.0
2021-09-21 10:00:00,43.17,43.2,42.73,42.8,22259.0,35.9796,36.0046,35.6129,35.6712,22259.0
2021-09-21 10:30:00,42.78,42.83,42.61,42.8,23305.0,35.6545,35.6962,35.5129,35.6712,23305.0
2021-09-21 11:00:00,42.79,42.87,42.68,42.68,29581.0,35.6629,35.7295,35.5712,35.5712,29581.0
2021-09-21 11:30:00,42.68,42.9,42.67,42.9,26281.0,35.5712,35.7545,35.5629,35.7545,26281.0
2021-09-21 12:00:00,42.89,42.96,42.84,42.86,23091.0,35.7462,35.8046,35.7045,35.7212,23091.0
2021-09-21 12:30:00,42.87,42.94,42.77,42.82,42588.0,35.7295,35.7879,35.6462,35.6879,42588.0
2021-09-21 13:00:00,42.84,42.84,42.68,42.68,20076.0,35.7045,35.7045,35.5712,35.5712,20076.0
2021-09-21 13:30:00,42.68,42.69,42.54,42.57,21628.0,35.5712,35.5795,35.4545,35.4795,21628.0
2021-09-21 14:00:00,42.57,42.59,42.4,42.44,27320.0,35.4795,35.4962,35.3378,35.3712,27320.0
2021-09-21 14:30:00,42.44,42.48,42.38,42.43,23392.0,35.3712,35.4045,35.3212,35.3628,23392.0
2021-09-21 15:00:00,42.44,42.55,42.38,42.5,33768.0,35.3712,35.4628,35.3212,35.4212,33768.0
2021-09-21 15:30:00,42.5,42.54,42.22,42.25,102332.0,35.4212,35.4545,35.1878,35.2128,102332.0
2021-09-22 09:30:00,42.57,42.66,42.44,42.66,30001.0,35.4795,35.5545,35.3712,35.5545,30001.0
2021-09-22 10:00:00,42.64,42.86,42.64,42.86,62660.0,35.5379,35.7212,35.5379,35.7212,62660.0
2021-09-22 10:30:00,42.91,42.91,42.73,42.9,15378.0,35.7629,35.7629,35.6129,35.7545,15378.0
2021-09-22 11:00:00,42.9,43.02,42.9,42.95,19294.0,35.7545,35.8546,35.7545,35.7962,19294.0
2021-09-22 11:30:00,42.93,43.02,42.91,42.99,19040.0,35.7796,35.8546,35.7629,35.8296,19040.0
2021-09-22 12:00:00,42.98,43.12,42.88,43.1,72177.0,35.8212,35.9379,35.7379,35.9212,72177.0
2021-09-22 12:30:00,43.12,43.2,43.1,43.18,28273.0,35.9379,36.0046,35.9212,35.9879,28273.0
2021-09-22 13:00:00,43.2,43.21,43.14,43.2,63094.0,36.0046,36.0129,35.9546,36.0046,63094.0
2021-09-22 13:30:00,43.2,43.26,43.19,43.25,32156.0,36.0046,36.0546,35.9962,36.0463,32156.0
2021-09-22 14:00:00,43.24,43.41,43.2,43.24,74295.0,36.0379,36.1796,36.0046,36.0379,74295.0
2021-09-22 14:30:00,43.23,43.26,42.93,43.04,19432.0,36.0296,36.0546,35.7796,35.8712,19432.0
2021-09-22 15:00:00,43.0,43.07,42.96,42.96,23643.0,35.8379,35.8962,35.8046,35.8046,23643.0
2021-09-22 15:30:00,42.94,42.94,42.69,42.75,85208.0,35.7879,35.7879,35.5795,35.6295,85208.0
2021-09-23 09:30:00,42.77,43.15,42.68,42.99,48635.0,35.6462,35.9629,35.5712,35.8296,48635.0
2021-09-23 10:00:00,43.02,43.12,42.93,43.06,59981.0,35.8546,35.9379,35.7796,35.8879,59981.0
2021-09-23 10:30:00,43.08,43.2,43.02,43.2,16607.0,35.9046,36.0046,35.8546,36.0046,16607.0
2021-09-23 11:00:00,43.18,43.22,43.07,43.13,15551.0,35.9879,36.0213,35.8962,35.9462,15551.0
2021-09-23 11:30:00,43.15,43.17,43.03,43.09,17734.0,35.9629,35.9796,35.8629,35.9129,17734.0
2021-09-23 12:00:00,43.1,43.11,43.04,43.09,11187.0,35.9212,35.9296,35.8712,35.9129,11187.0
2021-09-23 12:30:00,43.1,43.12,43.07,43.07,22822.0,35.9212,35.9379,35.8962,35.8962,22822.0
2021-09-23 13:00:00,43.08,43.1,42.87,42.87,20184.0,35.9046,35.9212,35.7295,35.7295,20184.0
2021-09-23 13:30:00,42.86,43.07,42.86,43.02,61691.0,35.7212,35.8962,35.7212,35.8546,61691.0
2021-09-23 14:00:00,43.01,43.11,42.99,43.07,21987.0,35.8462,35.9296,35.8296,35.8962,21987.0
2021-09-23 14:30:00,43.08,43.11,42.95,42.96,13342.0,35.9046,35.9296,35.7962,35.8046,13342.0
2021-09-23 15:00:00,42.97,42.98,42.73,42.75,27146.0,35.8129,35.8212,35.6129,35.6295,27146.0
2021-09-23 15:30:00,42.74,42.8,42.57,42.64,106505.0,35.6212,35.6712,35.4795,35.5379,106505.0
2021-09-24 09:30:00,42.65,42.96,42.51,42.67,31318.0,35.5462,35.8046,35.4295,35.5629,31318.0
2021-09-24 10:00:00,42.69,42.77,42.6,42.62,22052.0,35.5795,35.6462,35.5045,35.5212,22052.0
2021-09-24 10:30:00,42.61,42.77,42.57,42.74,20213.0,35.5129,35.6462,35.4795,35.6212,20213.0
2021-09-24 11:00:00,42.71,42.81,42.71,42.76,12877.0,35.5962,35.6795,35.5962,35.6379,12877.0
2021-09-24 11:30:00,42.75,42.83,42.7,42.77,12669.0,35.6295,35.6962,35.5879,35.6462,12669.0
2021-09-24 12:00:00,42.77,42.85,42.77,42.77,13605.0,35.6462,35.7129,35.6462,35.6462,13605.0
2021-09-24 12:30:00,42.77,42.87,42.76,42.84,50242.0,35.6462,35.7295,35.6379,35.7045,50242.0
2021-09-24 13:00:00,42.83,42.85,42.79,42.81,14295.0,35.6962,35.7129,35.6629,35.6795,14295.0
2021-09-24 13:30:00,42.81,42.83,42.76,42.83,16810.0,35.6795,35.6962,35.6379,35.6962,16810.0
2021-09-24 14:00:00,42.83,42.86,42.73,42.8,38199.0,35.6962,35.7212,35.6129,35.6712,38199.0
2021-09-24 14:30:00,42.8,42.9,42.77,42.9,29316.0,35.6712,35.7545,35.6462,35.7545,29316.0
2021-09-24 15:00:00,42.9,42.99,42.85,42.96,43169.0,35.7545,35.8296,35.7129,35.8046,43169.0
2021-09-24 15:30:00,42.96,42.97,42.67,42.68,186183.0,35.8046,35.8129,35.5629,35.5712,186183.0
2021-09-27 09:30:00,42.87,43.63,42.7,43.54,40907.0,35.7295,36.363,35.5879,36.288,40907.0
2021-09-27 10:00:00,43.58,43.83,43.54,43.68,26735.0,36.3213,36.5296,36.288,36.4046,26735.0
2021-09-27 10:30:00,43.7,43.85,43.39,43.43,69079.0,36.4213,36.5463,36.1629,36.1963,69079.0
2021-09-27 11:00:00,43.44,43.64,43.44,43.64,33978.0,36.2046,36.3713,36.2046,36.3713,33978.0
2021-09-27 11:30:00,43.61,43.62,43.49,43.5,32257.0,36.3463,36.3546,36.2463,36.2546,32257.0
2021-09-27 12:00:00,43.5,43.62,43.48,43.52,22851.0,36.2546,36.3546,36.2379,36.2713,22851.0
2021-09-27 12:30:00,43.51,43.54,43.44,43.46,26341.0,36.2629,36.288,36.2046,36.2213,26341.0
2021-09-27 13:00:00,43.46,43.48,43.32,43.32,20212.0,36.2213,36.2379,36.1046,36.1046,20212.0
2021-09-27 13:30:00,43.3,43.3,43.23,43.27,26220.0,36.0879,36.0879,36.0296,36.0629,26220.0
2021-09-27 14:00:00,43.26,43.28,43.16,43.23,25373.0,36.0546,36.0713,35.9712,36.0296,25373.0
2021-09-27 14:30:00,43.24,43.3,43.08,43.08,26995.0,36.0379,36.0879,35.9046,35.9046,26995.0
2021-09-27 15:00:00,43.08,43.09,43.0,43.06,36466.0,35.9046,35.9129,35.8379,35.8879,36466.0
2021-09-27 15:30:00,43.04,43.04,42.79,42.82,125664.0,35.8712,35.8712,35.6629,35.6879,125664.0
2021-09-28 09:30:00,42.81,42.95,42.55,42.55,38329.0,35.6795,35.7962,35.4628,35.4628,38329.0
2021-09-28 10:00:00,42.6,42.6,42.37,42.38,34578.0,35.5045,35.5045,35.3128,35.3212,34578.0
2021-09-28 10:30:00,42.4,42.5,42.24,42.27,34852.0,35.3378,35.4212,35.2045,35.2295,34852.0
2021-09-28 11:00:00,42.27,42.29,42.17,42.23,17834.0,35.2295,35.2462,35.1461,35.1961,17834.0
2021-09-28 11:30:00,42.24,42.26,42.08,42.14,18542.0,35.2045,35.2211,35.0711,35.1211,18542.0
2021-09-28 12:00:00,42.15,42.16,42.03,42.04,22310.0,35.1295,35.1378,35.0295,35.0378,22310.0
2021-09-28 12:30:00,42.04,42.06,41.91,41.98,66094.0,35.0378,35.0545,34.9294,34.9878,66094.0
2021-09-28 13:00:00,41.99,42.17,41.99,42.13,22759.0,34.9961,35.1461,34.9961,35.1128,22759.0
2021-09-28 13:30:00,42.12,42.24,42.08,42.22,23828.0,35.1045,35.2045,35.0711,35.1878,23828.0
2021-09-28 14:00:00,42.21,42.33,42.2,42.28,20165.0,35.1795,35.2795,35.1711,35.2378,20165.0
2021-09-28 14:30:00,42.26,42.35,42.21,42.35,18599.0,35.2211,35.2962,35.1795,35.2962,18599.0
2021-09-28 15:00:00,42.33,42.44,42.31,42.31,39253.0,35.2795,35.3712,35.2628,35.2628,39253.0
2021-09-28 15:30:00,42.29,42.38,42.13,42.19,100107.0,35.2462,35.3212,35.1128,35.1628,100107.0
2021-09-29 09:30:00,42.36,42.43,42.1,42.36,34803.0,35.3045,35.3628,35.0878,35.3045,34803.0
2021-09-29 10:00:00,42.4,42.63,42.3,42.6,12445.0,35.3378,35.5295,35.2545,35.5045,12445.0
2021-09-29 10:30:00,42.59,42.69,42.51,42.64,26462.0,35.4962,35.5795,35.4295,35.5379,26462.0
2021-09-29 11:00:00,42.64,42.86,42.64,42.81,18104.0,35.5379,35.7212,35.5379,35.6795,18104.0
2021-09-29 11:30:00,42.82,42.86,42.76,42.85,19611.0,35.6879,35.7212,35.6379,35.7129,19611.0
2021-09-29 12:00:00,42.9,42.99,42.89,42.98,14709.0,35.7545,35.8296,35.7462,35.8212,14709.0
2021-09-29 12:30:00,42.97,43.06,42.95,43.05,43637.0,35.8129,35.8879,35.7962,35.8796,43637.0
2021-09-29 13:00:00,43.04,43.05,42.94,42.95,19215.0,35.8712,35.8796,35.7879,35.7962,19215.0
2021-09-29 13:30:00,42.93,42.98,42.88,42.9,16526.0,35.7796,35.8212,35.7379,35.7545,16526.0
2021-09-29 14:00:00,42.9,43.08,42.84,43.08,18737.0,35.7545,35.9046,35.7045,35.9046,18737.0
2021-09-29 14:30:00,43.08,43.21,43.07,43.1,18604.0,35.9046,36.0129,35.8962,35.9212,18604.0
2021-09-29 15:00:00,43.11,43.11,42.99,43.05,27448.0,35.9296,35.9296,35.8296,35.8796,27448.0
2021-09-29 15:30:00,43.05,43.05,42.92,43.03,84057.0,35.8796,35.8796,35.7712,35.8629,84057.0
2021-09-30 09:30:00,43.22,43.42,43.07,43.25,50330.0,36.0213,36.1879,35.8962,36.0463,50330.0
2021-09-30 10:00:00,43.26,43.27,43.02,43.11,23831.0,36.0546,36.0629,35.8546,35.9296,23831.0
2021-09-30 10:30:00,43.1,43.29,43.1,43.17,39640.0,35.9212,36.0796,35.9212,35.9796,39640.0
2021-09-30 11:00:00,43.18,43.33,43.17,43.2,29432.0,35.9879,36.1129,35.9796,36.0046,29432.0
2021-09-30 11:30:00,43.21,43.21,42.88,42.91,26985.0,36.0129,36.0129,35.7379,35.7629,26985.0
2021-09-30 12:00:00,42.92,42.94,42.67,42.71,19096.0,35.7712,35.7879,35.5629,35.5962,19096.0
2021-09-30 12:30:00,42.7,42.84,42.67,42.74,20611.0,35.5879,35.7045,35.5629,35.6212,20611.0
2021-09-30 13:00:00,42.76,42.88,42.73,42.74,21520.0,35.6379,35.7379,35.6129,35.6212,21520.0
2021-09-30 13:30:00,42.74,42.88,42.66,42.77,26306.0,35.6212,35.7379,35.5545,35.6462,26306.0
2021-09-30 14:00:00,42.79,42.96,42.77,42.88,39320.0,35.6629,35.8046,35.6462,35.7379,39320.0
2021-09-30 14:30:00,42.89,43.03,42.88,42.94,23988.0,35.7462,35.8629,35.7379,35.7879,23988.0
2021-09-30 15:00:00,42.93,43.1,42.91,42.98,37649.0,35.7796,35.9212,35.7629,35.8212,37649.0
2021-09-30 15:30:00,42.98,43.07,42.6,42.62,206834.0,35.8212,35.8962,35.5045,35.5212,206834.0
2021-10-01 09:30:00,42.82,42.99,42.67,42.87,65195.0,35.6879,35.8296,35.5629,35.7295,65195.0
2021-10-01 10:00:00,42.83,43.14,42.83,42.93,23481.0,35.6962,35.9546,35.6962,35.7796,23481.0
2021-10-01 10:30:00,42.97,43.07,42.91,43.03,29330.0,35.8129,35.8962,35.7629,35.8629,29330.0
2021-10-01 11:00:00,43.03,43.18,42.98,43.11,32363.0,35.8629,35.9879,35.8212,35.9296,32363.0
2021-10-01 11:30:00,43.09,43.44,43.09,43.41,28308.0,35.9129,36.2046,35.9129,36.1796,28308.0
2021-10-01 12:00:00,43.4,43.44,43.3,43.36,31731.0,36.1713,36.2046,36.0879,36.1379,31731.0
2021-10-01 12:30:00,43.37,43.4,43.32,43.33,29005.0,36.1463,36.1713,36.1046,36.1129,29005.0
2021-10-01 13:00:00,43.33,43.33,43.23,43.23,32734.0,36.1129,36.1129,36.0296,36.0296,32734.0
2021-10-01 13:30:00,43.24,43.53,43.24,43.5,58690.0,36.0379,36.2796,36.0379,36.2546,58690.0
2021-10-01 14:00:00,43.51,43.74,43.5,43.71,32826.0,36.2629,36.4546,36.2546,36.4296,32826.0
2021-10-01 14:30:00,43.71,43.74,43.61,43.7,30627.0,36.4296,36.4546,36.3463,36.4213,30627.0
2021-10-01 15:00:00,43.71,43.79,43.64,43.64,42229.0,36.4296,36.4963,36.3713,36.3713,42229.0
2021-10-01 15:30:00,43.63,43.63,43.38,43.41,176718.0,36.363,36.363,36.1546,36.1796,176718.0
2021-10-04 09:30:00,43.41,44.08,43.32,43.87,46361.0,36.1796,36.738,36.1046,36.563,46361.0
2021-10-04 10:00:00,43.85,43.94,43.65,43.94,71499.0,36.5463,36.6213,36.3796,36.6213,71499.0
2021-10-04 10:30:00,43.94,44.09,43.81,43.81,40399.0,36.6213,36.7463,36.513,36.513,40399.0
2021-10-04 11:00:00,43.81,43.97,43.79,43.95,17943.0,36.513,36.6463,36.4963,36.6297,17943.0
2021-10-04 11:30:00,43.93,44.11,43.85,44.11,19724.0,36.613,36.763,36.5463,36.763,19724.0
2021-10-04 12:00:00,44.08,44.26,44.08,44.17,32555.0,36.738,36.888,36.738,36.813,32555.0
2021-10-04 12:30:00,44.18,44.18,44.03,44.11,18991.0,36.8214,36.8214,36.6963,36.763,18991.0
2021-10-04 13:00:00,44.11,44.21,44.04,44.15,29856.0,36.763,36.8464,36.7047,36.7963,29856.0
2021-10-04 13:30:00,44.13,44.2,44.07,44.16,16139.0,36.7797,36.838,36.7297,36.8047,16139.0
2021-10-04 14:00:00,44.17,44.2,44.08,44.14,26082.0,36.813,36.838,36.738,36.788,26082.0
2021-10-04 14:30:00,44.14,44.16,43.99,44.01,45598.0,36.788,36.8047,36.663,36.6797,45598.0
2021-10-04 15:00:00,44.0,44.21,43.99,44.18,41967.0,36.6713,36.8464,36.663,36.8214,41967.0
2021-10-04 15:30:00,44.21,44.43,44.14,44.24,121348.0,36.8464,37.0297,36.788,36.8714,121348.0
2021-10-05 09:30:00,44.37,44.39,44.0,44.37,30070.0,36.9797,36.9964,36.6713,36.9797,30070.0
2021-10-05 10:00:00,44.48,44.63,44.4,44.63,12400.0,37.0714,37.1964,37.0047,37.1964,12400.0
2021-10-05 10:30:00,44.65,44.66,44.36,44.42,6707.0,37.2131,37.2214,36.9714,37.0214,6707.0
2021-10-05 11:00:00,44.4,44.54,44.4,44.45,7544.0,37.0047,37.1214,37.0047,37.0464,7544.0
2021-10-05 11:30:00,44.39,44.42,44.24,44.3,11746.0,36.9964,37.0214,36.8714,36.9214,11746.0
2021-10-05 12:00:00,44.29,44.29,44.08,44.08,12237.0,36.913,36.913,36.738,36.738,12237.0
2021-10-05 12:30:00,44.05,44.08,43.99,44.06,8276.0,36.713,36.738,36.663,36.7213,8276.0
2021-10-05 13:00:00,44.08,44.14,44.07,44.14,7656.0,36.738,36.788,36.7297,36.788,7656.0
2021-10-05 13:30:00,44.15,44.15,44.06,44.08,17492.0,36.7963,36.7963,36.7213,36.738,17492.0
2021-10-05 14:00:00,44.07,44.16,44.06,44.14,22251.0,36.7297,36.8047,36.7213,36.788,22251.0
2021-10-05 14:30:00,44.14,44.21,44.06,44.08,24594.0,36.788,36.8464,36.7213,36.738,24594.0
2021-10-05 15:00:00,44.06,44.14,44.04,44.11,18678.0,36.7213,36.788,36.7047,36.763,18678.0
2021-10-05 15:30:00,44.09,44.23,44.08,44.1,97944.0,36.7463,36.863,36.738,36.7547,97944.0
2021-10-06 09:30:00,43.82,43.96,43.63,43.73,45204.0,36.5213,36.638,36.363,36.4463,45204.0
2021-10-06 10:00:00,43.7,43.78,43.41,43.5,9699.0,36.4213,36.488,36.1796,36.2546,9699.0
2021-10-06 10:30:00,43.51,43.54,43.08,43.26,18365.0,36.2629,36.288,35.9046,36.0546,18365.0
2021-10-06 11:00:00,43.28,43.44,43.21,43.21,26775.0,36.0713,36.2046,36.0129,36.0129,26775.0
2021-10-06 11:30:00,43.23,43.28,43.11,43.28,19410.0,36.0296,36.0713,35.9296,36.0713,19410.0
2021-10-06 12:00:00,43.29,43.29,43.13,43.21,28146.0,36.0796,36.0796,35.9462,36.0129,28146.0
2021-10-06 12:30:00,43.22,43.39,43.22,43.38,13536.0,36.0213,36.1629,36.0213,36.1546,13536.0
2021-10-06 13:00:00,43.38,43.42,43.22,43.41,13866.0,36.1546,36.1879,36.0213,36.1796,13866.0
2021-10-06 13:30:00,43.43,43.65,43.43,43.65,16297.0,36.1963,36.3796,36.1963,36.3796,16297.0
2021-10-06 14:00:00,43.66,43.88,43.62,43.82,22576.0,36.388,36.5713,36.3546,36.5213,22576.0
2021-10-06 14:30:00,43.81,43.91,43.81,43.81,26830.0,36.513,36.5963,36.513,36.513,26830.0
2021-10-06 15:00:00,43.8,43.97,43.7,43.74,40154.0,36.5046,36.6463,36.4213,36.4546,40154.0
2021-10-06 15:30:00,43.75,44.01,43.61,43.96,156227.0,36.463,36.6797,36.3463,36.638,156227.0
2021-10-07 09:30:00,44.02,44.51,44.02,44.37,29573.0,36.688,37.0964,36.688,36.9797,29573.0
2021-10-07 10:00:00,44.36,44.56,44.35,44.48,26834.0,36.9714,37.1381,36.963,37.0714,26834.0
2021-10-07 10:30:00,44.5,44.59,44.28,44.42,32594.0,37.0881,37.1631,36.9047,37.0214,32594.0
2021-10-07 11:00:00,44.42,44.42,44.25,44.33,18587.0,37.0214,37.0214,36.8797,36.9464,18587.0
2021-10-07 11:30:00,44.33,44.5,44.33,44.46,14257.0,36.9464,37.0881,36.9464,37.0547,14257.0
2021-10-07 12:00:00,44.48,44.53,44.45,44.53,11299.0,37.0714,37.1131,37.0464,37.1131,11299.0
2021-10-07 12:30:00,44.54,44.58,44.48,44.58,21407.0,37.1214,37.1547,37.0714,37.1547,21407.0
2021-10-07 13:00:00,44.58,44.59,44.49,44.56,24705.0,37.1547,37.1631,37.0797,37.1381,24705.0
2021-10-07 13:30:00,44.53,44.63,44.53,44.61,25292.0,37.1131,37.1964,37.1131,37.1797,25292.0
2021-10-07 14:00:00,44.61,44.63,44.51,44.53,27252.0,37.1797,37.1964,37.0964,37.1131,27252.0
2021-10-07 14:30:00,44.53,44.54,44.39,44.39,25829.0,37.1131,37.1214,36.9964,36.9964,25829.0
2021-10-07 15:00:00,44.4,44.49,44.37,44.43,27290.0,37.0047,37.0797,36.9797,37.0297,27290.0
2021-10-07 15:30:00,44.43,44.49,44.38,44.42,132558.0,37.0297,37.0797,36.988,37.0214,132558.0
2021-10-08 09:30:00,44.55,44.57,44.41,44.5,25526.0,37.1297,37.1464,37.013,37.0881,25526.0
2021-10-08 10:00:00,44.54,44.7,44.36,44.38,7721.0,37.1214,37.2547,36.9714,36.988,7721.0
2021-10-08 10:30:00,44.37,44.52,44.34,44.51,10265.0,36.9797,37.1047,36.9547,37.0964,10265.0
2021-10-08 11:00:00,44.51,44.59,44.37,44.59,11367.0,37.0964,37.1631,36.9797,37.1631,11367.0
2021-10-08 11:30:00,44.62,44.62,44.42,44.42,9190.0,37.1881,37.1881,37.0214,37.0214,9190.0
2021-10-08 12:00:00,44.4,44.51,44.37,44.38,9671.0,37.0047,37.0964,36.9797,36.988,9671.0
2021-10-08 12:30:00,44.34,44.44,44.33,44.4,11059.0,36.9547,37.038,36.9464,37.0047,11059.0
2021-10-08 13:00:00,44.38,44.44,44.34,44.35,17225.0,36.988,37.038,36.9547,36.963,17225.0
2021-10-08 13:30:00,44.35,44.41,44.23,44.26,20618.0,36.963,37.013,36.863,36.888,20618.0
2021-10-08 14:00:00,44.25,44.32,44.23,44.27,18692.0,36.8797,36.938,36.863,36.8964,18692.0
2021-10-08 14:30:00,44.27,44.29,44.22,44.26,19129.0,36.8964,36.913,36.8547,36.888,19129.0
2021-10-08 15:00:00,44.26,44.31,44.21,44.29,30849.0,36.888,36.9297,36.8464,36.913,30849.0
2021-10-08 15:30:00,44.29,44.31,44.07,44.2,80274.0,36.913,36.9297,36.7297,36.838,80274.0
2021-10-11 09:30:00,44.28,44.53,44.22,44.51,37869.0,36.9047,37.1131,36.8547,37.0964,37869.0
2021-10-11 10:00:00,44.51,44.6,44.46,44.59,19726.0,37.0964,37.1714,37.0547,37.1631,19726.0
2021-10-11 10:30:00,44.58,44.72,44.58,44.7,26715.0,37.1547,37.2714,37.1547,37.2547,26715.0
2021-10-11 11:00:00,44.71,44.73,44.48,44.5,27243.0,37.2631,37.2797,37.0714,37.0881,27243.0
2021-10-11 11:30:00,44.53,44.63,44.48,44.62,24366.0,37.1131,37.1964,37.0714,37.1881,24366.0
2021-10-11 12:00:00,44.62,44.63,44.35,44.48,14315.0,37.1881,37.1964,36.963,37.0714,14315.0
2021-10-11 12:30:00,44.47,44.51,44.33,44.35,11951.0,37.063,37.0964,36.9464,36.963,11951.0
2021-10-11 13:00:00,44.32,44.4,44.28,44.33,19640.0,36.938,37.0047,36.9047,36.9464,19640.0
2021-10-11 13:30:00,44.33,44.36,44.15,44.16,12104.0,36.9464,36.9714,36.7963,36.8047,12104.0
2021-10-11 14:00:00,44.16,44.21,44.09,44.1,5174.0,36.8047,36.8464,36.7463,36.7547,5174.0
2021-10-11 14:30:00,44.09,44.17,44.09,44.17,8135.0,36.7463,36.813,36.7463,36.813,8135.0
2021-10-11 15:00:00,44.14,44.29,44.08,44.22,13859.0,36.788,36.913,36.738,36.8547,13859.0
2021-10-11 15:30:00,44.2,44.24,44.01,44.03,61066.0,36.838,36.8714,36.6797,36.6963,61066.0
2021-10-12 09:30:00,44.05,44.37,44.0,44.3,21977.0,36.713,36.9797,36.6713,36.9214,21977.0
2021-10-12 10:00:00,44.33,44.38,44.16,44.38,17567.0,36.9464,36.988,36.8047,36.988,17567.0
2021-10-12 10:30:00,44.36,44.43,44.32,44.35,18539.0,36.9714,37.0297,36.938,36.963,18539.0
2021-10-12 11:00:00,44.34,44.38,44.28,44.36,23938.0,36.9547,36.988,36.9047,36.9714,23938.0
2021-10-12 11:30:00,44.37,44.39,44.29,44.34,19506.0,36.9797,36.9964,36.913,36.9547,19506.0
2021-10-12 12:00:00,44.34,44.38,44.31,44.32,16080.0,36.9547,36.988,36.9297,36.938,16080.0
2021-10-12 12:30:00,44.33,44.37,44.26,44.33,14369.0,36.9464,36.9797,36.888,36.9464,14369.0
2021-10-12 13:00:00,44.32,44.4,44.31,44.4,15356.0,36.938,37.0047,36.9297,37.0047,15356.0
2021-10-12 13:30:00,44.39,44.41,44.3,44.32,27833.0,36.9964,37.013,36.9214,36.938,27833.0
2021-10-12 14:00:00,44.32,44.32,44.25,44.3,25834.0,36.938,36.938,36.8797,36.9214,25834.0
2021-10-12 14:30:00,44.3,44.4,44.23,44.23,23266.0,36.9214,37.0047,36.863,36.863,23266.0
2021-10-12 15:00:00,44.22,44.23,44.1,44.12,35478.0,36.8547,36.863,36.7547,36.7713,35478.0
2021-10-12 15:30:00,44.12,44.15,43.96,44.01,133394.0,36.7713,36.7963,36.638,36.6797,133394.0
2021-10-13 09:30:00,44.01,44.19,43.74,43.75,17166.0,36.6797,36.8297,36.4546,36.463,17166.0
2021-10-13 10:00:00,43.74,43.74,43.5,43.53,8560.0,36.4546,36.4546,36.2546,36.2796,8560.0
2021-10-13 10:30:00,43.58,43.77,43.58,43.77,5544.0,36.3213,36.4796,36.3213,36.4796,5544.0
2021-10-13 11:00:00,43.76,43.87,43.69,43.7,15030.0,36.4713,36.563,36.413,36.4213,15030.0
2021-10-13 11:30:00,43.67,43.72,43.66,43.69,11565.0,36.3963,36.438,36.388,36.413,11565.0
2021-10-13 12:00:00,43.72,43.76,43.62,43.68,13832.0,36.438,36.4713,36.3546,36.4046,13832.0
2021-10-13 12:30:00,43.68,43.74,43.62,43.71,9126.0,36.4046,36.4546,36.3546,36.4296,9126.0
2021-10-13 13:00:00,43.69,43.78,43.67,43.75,21166.0,36.413,36.488,36.3963,36.463,21166.0
2021-10-13 13:30:00,43.74,43.85,43.73,43.77,35810.0,36.4546,36.5463,36.4463,36.4796,35810.0
2021-10-13 14:00:00,43.76,43.81,43.68,43.7,26437.0,36.4713,36.513,36.4046,36.4213,26437.0
2021-10-13 14:30:00,43.7,43.7,43.56,43.69,17692.0,36.4213,36.4213,36.3046,36.413,17692.0
2021-10-13 15:00:00,43.68,43.75,43.65,43.74,26504.0,36.4046,36.463,36.3796,36.4546,26504.0
2021-10-13 15:30:00,43.73,43.86,43.69,43.83,75977.0,36.4463,36.5547,36.413,36.5296,75977.0
2021-10-14 09:30:00,44.13,44.17,43.89,44.09,18390.0,36.7797,36.813,36.5797,36.7463,18390.0
2021-10-14 10:00:00,44.2,44.26,44.05,44.22,8943.0,36.838,36.888,36.713,36.8547,8943.0
2021-10-14 10:30:00,44.27,44.3,44.16,44.26,8391.0,36.8964,36.9214,36.8047,36.888,8391.0
2021-10-14 11:00:00,44.26,44.26,44.17,44.19,5772.0,36.888,36.888,36.813,36.8297,5772.0
2021-10-14 11:30:00,44.2,44.22,44.14,44.22,8740.0,36.838,36.8547,36.788,36.8547,8740.0
2021-10-14 12:00:00,44.23,44.35,44.23,44.3,7534.0,36.863,36.963,36.863,36.9214,7534.0
2021-10-14 12:30:00,44.31,44.38,44.25,44.38,7911.0,36.9297,36.988,36.8797,36.988,7911.0
2021-10-14 13:00:00,44.37,44.58,44.31,44.48,218746.0,36.9797,37.1547,36.9297,37.0714,218746.0
2021-10-14 13:30:00,44.53,44.64,44.53,44.58,8667.0,37.1131,37.2047,37.1131,37.1547,8667.0
2021-10-14 14:00:00,44.57,44.66,44.57,44.58,12342.0,37.1464,37.2214,37.1464,37.1547,12342.0
2021-10-14 14:30:00,44.58,44.65,44.56,44.61,11059.0,37.1547,37.2131,37.1381,37.1797,11059.0
2021-10-14 15:00:00,44.61,44.69,44.52,44.59,34711.0,37.1797,37.2464,37.1047,37.1631,34711.0
2021-10-14 15:30:00,44.6,44.72,44.54,44.69,78884.0,37.1714,37.2714,37.1214,37.2464,78884.0
2021-10-15 09:30:00,44.86,44.92,44.56,44.8,23147.0,37.3881,37.4381,37.1381,37.3381,23147.0
2021-10-15 10:00:00,44.78,44.97,44.74,44.8,14942.0,37.3214,37.4798,37.2881,37.3381,14942.0
2021-10-15 10:30:00,44.81,44.87,44.77,44.84,8941.0,37.3464,37.3964,37.3131,37.3714,8941.0
2021-10-15 11:00:00,44.87,44.89,44.75,44.77,9853.0,37.3964,37.4131,37.2964,37.3131,9853.0
2021-10-15 11:30:00,44.76,44.81,44.74,44.74,25320.0,37.3047,37.3464,37.2881,37.2881,25320.0
2021-10-15 12:00:00,44.74,44.76,44.64,44.64,7405.0,37.2881,37.3047,37.2047,37.2047,7405.0
2021-10-15 12:30:00,44.65,44.68,44.55,44.62,15540.0,37.2131,37.2381,37.1297,37.1881,15540.0
2021-10-15 13:00:00,44.63,44.67,44.55,44.56,6474.0,37.1964,37.2297,37.1297,37.1381,6474.0
2021-10-15 13:30:00,44.56,44.64,44.5,44.54,25045.0,37.1381,37.2047,37.0881,37.1214,25045.0
2021-10-15 14:00:00,44.55,44.59,44.5,44.51,14185.0,37.1297,37.1631,37.0881,37.0964,14185.0
2021-10-15 14:30:00,44.5,44.53,44.43,44.47,24438.0,37.0881,37.1131,37.0297,37.063,24438.0
2021-10-15 15:00:00,44.47,44.48,44.28,44.33,27276.0,37.063,37.0714,36.9047,36.9464,27276.0
2021-10-15 15:30:00,44.34,44.34,44.11,44.17,129926.0,36.9547,36.9547,36.763,36.813,129926.0
2021-10-18 09:30:00,43.98,44.2,43.71,43.91,19249.0,36.6547,36.838,36.4296,36.5963,19249.0
2021-10-18 10:00:00,43.89,44.11,43.89,44.11,7322.0,36.5797,36.763,36.5797,36.763,7322.0
2021-10-18 10:30:00,44.08,44.22,44.05,44.22,12765.0,36.738,36.8547,36.713,36.8547,12765.0
2021-10-18 11:00:00,44.2,44.28,44.16,44.19,16947.0,36.838,36.9047,36.8047,36.8297,16947.0
2021-10-18 11:30:00,44.19,44.2,44.1,44.17,15639.0,36.8297,36.838,36.7547,36.813,15639.0
2021-10-18 12:00:00,44.18,44.36,44.16,44.27,16982.0,36.8214,36.9714,36.8047,36.8964,16982.0
2021-10-18 12:30:00,44.24,44.29,44.16,44.2,15283.0,36.8714,36.913,36.8047,36.838,15283.0
2021-10-18 13:00:00,44.18,44.26,44.14,44.2,14584.0,36.8214,36.888,36.788,36.838,14584.0
2021-10-18 13:30:00,44.2,44.21,43.97,43.98,16403.0,36.838,36.8464,36.6463,36.6547,16403.0
2021-10-18 14:00:00,43.98,43.99,43.87,43.93,13878.0,36.6547,36.663,36.563,36.613,13878.0
2021-10-18 14:30:00,43.93,44.15,43.92,44.14,12351.0,36.613,36.7963,36.6047,36.788,12351.0
2021-10-18 15:00:00,44.16,44.2,44.02,44.02,20383.0,36.8047,36.838,36.688,36.688,20383.0
2021-10-18 15:30:00,43.99,44.09,43.98,44.0,63164.0,36.663,36.7463,36.6547,36.6713,63164.0
2021-10-19 09:30:00,44.2,44.37,44.05,44.25,29700.0,36.838,36.9797,36.713,36.8797,29700.0
2021-10-19 10:00:00,44.23,44.3,44.18,44.21,13725.0,36.863,36.9214,36.8214,36.8464,13725.0
2021-10-19 10:30:00,44.23,44.31,44.19,44.19,13008.0,36.863,36.9297,36.8297,36.8297,13008.0
2021-10-19 11:00:00,44.21,44.32,44.21,44.29,19032.0,36.8464,36.938,36.8464,36.913,19032.0
2021-10-19 11:30:00,44.29,44.31,44.23,44.25,13609.0,36.913,36.9297,36.863,36.8797,13609.0
2021-10-19 12:00:00,44.26,44.41,44.25,44.41,18648.0,36.888,37.013,36.8797,37.013,18648.0
2021-10-19 12:30:00,44.42,44.48,44.42,44.46,16381.0,37.0214,37.0714,37.0214,37.0547,16381.0
2021-10-19 13:00:00,44.46,44.47,44.33,44.38,16533.0,37.0547,37.063,36.9464,36.988,16533.0
2021-10-19 13:30:00,44.37,44.41,44.36,44.37,30086.0,36.9797,37.013,36.9714,36.9797,30086.0
2021-10-19 14:00:00,44.37,44.48,44.36,44.48,20240.0,36.9797,37.0714,36.9714,37.0714,20240.0
2021-10-19 14:30:00,44.47,44.55,44.42,44.54,18539.0,37.063,37.1297,37.0214,37.1214,18539.0
2021-10-19 15:00:00,44.54,44.6,44.46,44.6,24499.0,37.1214,37.1714,37.0547,37.1714,24499.0
2021-10-19 15:30:00,44.6,44.68,44.53,44.65,72291.0,37.1714,37.2381,37.1131,37.2131,72291.0
2021-10-20 09:30:00,44.54,44.62,44.5,44.62,46406.0,37.1214,37.1881,37.0881,37.1881,46406.0
2021-10-20 10:00:00,44.6,44.78,44.59,44.78,17616.0,37.1714,37.3214,37.1631,37.3214,17616.0
2021-10-20 10:30:00,44.8,44.87,44.77,44.83,19517.0,37.3381,37.3964,37.3131,37.3631,19517.0
2021-10-20 11:00:00,44.83,44.92,44.79,44.9,12633.0,37.3631,37.4381,37.3298,37.4214,12633.0
2021-10-20 11:30:00,44.89,44.98,44.89,44.95,14699.0,37.4131,37.4881,37.4131,37.4631,14699.0
2021-10-20 12:00:00,44.99,45.16,44.98,45.14,20372.0,37.4964,37.6381,37.4881,37.6215,20372.0
2021-10-20 12:30:00,45.14,45.26,45.13,45.24,15763.0,37.6215,37.7215,37.6131,37.7048,15763.0
2021-10-20 13:00:00,45.24,45.24,45.13,45.18,18018.0,37.7048,37.7048,37.6131,37.6548,18018.0
2021-10-20 13:30:00,45.18,45.18,45.09,45.09,12745.0,37.6548,37.6548,37.5798,37.5798,12745.0
2021-10-20 14:00:00,45.09,45.13,45.03,45.03,11695.0,37.5798,37.6131,37.5298,37.5298,11695.0
2021-10-20 14:30:00,45.02,45.08,44.94,44.94,16126.0,37.5214,37.5714,37.4548,37.4548,16126.0
2021-10-20 15:00:00,44.94,44.98,44.87,44.89,26131.0,37.4548,37.4881,37.3964,37.4131,26131.0
2021-10-20 15:30:00,44.9,44.93,44.76,44.9,87283.0,37.4214,37.4464,37.3047,37.4214,87283.0
2021-10-21 09:30:00,44.45,44.75,44.43,44.58,26805.0,37.0464,37.2964,37.0297,37.1547,26805.0
2021-10-21 10:00:00,44.57,44.71,44.55,44.65,4470.0,37.1464,37.2631,37.1297,37.2131,4470.0
2021-10-21 10:30:00,44.69,44.75,44.44,44.46,7890.0,37.2464,37.2964,37.038,37.0547,7890.0
2021-10-21 11:00:00,44.48,44.48,44.24,44.24,14420.0,37.0714,37.0714,36.8714,36.8714,14420.0
2021-10-21 11:30:00,44.24,44.29,44.14,44.14,9176.0,36.8714,36.913,36.788,36.788,9176.0
2021-10-21 12:00:00,44.15,44.21,44.11,44.11,23174.0,36.7963,36.8464,36.763,36.763,23174.0
2021-10-21 12:30:00,44.13,44.16,44.03,44.15,16565.0,36.7797,36.8047,36.6963,36.7963,16565.0
2021-10-21 13:00:00,44.15,44.3,44.15,44.3,12840.0,36.7963,36.9214,36.7963,36.9214,12840.0
2021-10-21 13:30:00,44.3,44.31,44.08,44.1,11395.0,36.9214,36.9297,36.738,36.7547,11395.0
2021-10-21 14:00:00,44.1,44.22,44.09,44.2,11755.0,36.7547,36.8547,36.7463,36.838,11755.0
2021-10-21 14:30:00,44.21,44.28,44.15,44.23,15653.0,36.8464,36.9047,36.7963,36.863,15653.0
2021-10-21 15:00:00,44.24,44.33,44.24,44.32,24476.0,36.8714,36.9464,36.8714,36.938,24476.0
2021-10-21 15:30:00,44.31,44.39,44.24,44.31,77620.0,36.9297,36.9964,36.8714,36.9297,77620.0
2021-10-22 09:30:00,44.35,44.56,44.32,44.36,19933.0,36.963,37.1381,36.938,36.9714,19933.0
2021-10-22 10:00:00,44.34,44.38,44.24,44.33,7319.0,36.9547,36.988,36.8714,36.9464,7319.0
2021-10-22 10:30:00,44.31,44.32,44.14,44.15,7171.0,36.9297,36.938,36.788,36.7963,7171.0
2021-10-22 11:00:00,44.11,44.17,44.08,44.14,7201.0,36.763,36.813,36.738,36.788,7201.0
2021-10-22 11:30:00,44.13,44.13,43.99,44.1,9554.0,36.7797,36.7797,36.663,36.7547,9554.0
2021-10-22 12:00:00,44.06,44.08,43.98,44.06,9342.0,36.7213,36.738,36.6547,36.7213,9342.0
2021-10-22 12:30:00,44.07,44.19,44.07,44.19,10516.0,36.7297,36.8297,36.7297,36.8297,10516.0
2021-10-22 13:00:00,44.19,44.32,44.18,44.25,17534.0,36.8297,36.938,36.8214,36.8797,17534.0
2021-10-22 13:30:00,44.24,44.32,44.21,44.23,8444.0,36.8714,36.938,36.8464,36.863,8444.0
2021-10-22 14:00:00,44.2,44.31,44.18,44.31,8124.0,36.838,36.9297,36.8214,36.9297,8124.0
2021-10-22 14:30:00,44.32,44.36,44.31,44.31,7744.0,36.938,36.9714,36.9297,36.9297,7744.0
2021-10-22 15:00:00,44.32,44.34,44.22,44.29,11933.0,36.938,36.9547,36.8547,36.913,11933.0
2021-10-22 15:30:00,44.29,44.38,44.29,44.33,49508.0,36.913,36.988,36.913,36.9464,49508.0
2021-10-25 09:30:00,44.47,44.47,44.15,44.42,34365.0,37.063,37.063,36.7963,37.0214,34365.0
2021-10-25 10:00:00,44.42,44.56,44.42,44.49,21467.0,37.0214,37.1381,37.0214,37.0797,21467.0
2021-10-25 10:30:00,44.48,44.65,44.42,44.58,37038.0,37.0714,37.2131,37.0214,37.1547,37038.0
2021-10-25 11:00:00,44.57,44.68,44.57,44.66,20787.0,37.1464,37.2381,37.1464,37.2214,20787.0
2021-10-25 11:30:00,44.66,44.74,44.58,44.61,30241.0,37.2214,37.2881,37.1547,37.1797,30241.0
2021-10-25 12:00:00,44.61,44.69,44.61,44.67,11424.0,37.1797,37.2464,37.1797,37.2297,11424.0
2021-10-25 12:30:00,44.67,44.68,44.49,44.65,20310.0,37.2297,37.2381,37.0797,37.2131,20310.0
2021-10-25 13:00:00,44.62,44.78,44.62,44.76,13129.0,37.1881,37.3214,37.1881,37.3047,13129.0
2021-10-25 13:30:00,44.77,44.83,44.72,44.82,13736.0,37.3131,37.3631,37.2714,37.3548,13736.0
2021-10-25 14:00:00,44.8,44.81,44.74,44.78,12366.0,37.3381,37.3464,37.2881,37.3214,12366.0
2021-10-25 14:30:00,44.78,44.79,44.59,44.59,17385.0,37.3214,37.3298,37.1631,37.1631,17385.0
2021-10-25 15:00:00,44.57,44.61,44.5,44.61,21023.0,37.1464,37.1797,37.0881,37.1797,21023.0
2021-10-25 15:30:00,44.61,44.68,44.57,44.67,77043.0,37.1797,37.2381,37.1464,37.2297,77043.0
2021-10-26 09:30:00,44.72,44.76,44.31,44.48,24277.0,37.2714,37.3047,36.9297,37.0714,24277.0
2021-10-26 10:00:00,44.49,44.77,44.48,44.73,28269.0,37.0797,37.3131,37.0714,37.2797,28269.0
2021-10-26 10:30:00,44.71,44.91,44.68,44.9,18379.0,37.2631,37.4298,37.2381,37.4214,18379.0
2021-10-26 11:00:00,44.89,44.92,44.81,44.88,16472.0,37.4131,37.4381,37.3464,37.4048,16472.0
2021-10-26 11:30:00,44.88,44.93,44.83,44.85,10347.0,37.4048,37.4464,37.3631,37.3798,10347.0
2021-10-26 12:00:00,44.82,44.95,44.8,44.84,15456.0,37.3548,37.4631,37.3381,37.3714,15456.0
2021-10-26 12:30:00,44.86,45.01,44.79,45.01,18399.0,37.3881,37.5131,37.3298,37.5131,18399.0
2021-10-26 13:00:00,45.02,45.02,44.89,44.91,13985.0,37.5214,37.5214,37.4131,37.4298,13985.0
2021-10-26 13:30:00,44.91,44.92,44.83,44.87,15566.0,37.4298,37.4381,37.3631,37.3964,15566.0
2021-10-26 14:00:00,44.87,44.95,44.8,44.8,16125.0,37.3964,37.4631,37.3381,37.3381,16125.0
2021-10-26 14:30:00,44.79,44.82,44.76,44.79,20519.0,37.3298,37.3548,37.3047,37.3298,20519.0
2021-10-26 15:00:00,44.78,44.79,44.5,44.68,36283.0,37.3214,37.3298,37.0881,37.2381,36283.0
2021-10-26 15:30:00,44.69,44.75,44.63,44.67,78775.0,37.2464,37.2964,37.1964,37.2297,78775.0
2021-10-27 09:30:00,44.77,44.78,44.43,44.57,24701.0,37.3131,37.3214,37.0297,37.1464,24701.0
2021-10-27 10:00:00,44.55,44.69,44.36,44.38,9762.0,37.1297,37.2464,36.9714,36.988,9762.0
2021-10-27 10:30:00,44.36,44.38,44.25,44.34,16746.0,36.9714,36.988,36.8797,36.9547,16746.0
2021-10-27 11:00:00,44.34,44.42,44.19,44.2,11346.0,36.9547,37.0214,36.8297,36.838,11346.0
2021-10-27 11:30:00,44.18,44.19,44.06,44.07,10302.0,36.8214,36.8297,36.7213,36.7297,10302.0
2021-10-27 12:00:00,44.07,44.12,44.0,44.01,14447.0,36.7297,36.7713,36.6713,36.6797,14447.0
2021-10-27 12:30:00,44.01,44.01,43.66,43.73,18074.0,36.6797,36.6797,36.388,36.4463,18074.0
2021-10-27 13:00:00,43.73,43.74,43.65,43.68,22850.0,36.4463,36.4546,36.3796,36.4046,22850.0
2021-10-27 13:30:00,43.67,43.7,43.61,43.69,16474.0,36.3963,36.4213,36.3463,36.413,16474.0
2021-10-27 14:00:00,43.68,43.7,43.62,43.68,20136.0,36.4046,36.4213,36.3546,36.4046,20136.0
2021-10-27 14:30:00,43.68,43.69,43.52,43.57,28211.0,36.4046,36.413,36.2713,36.313,28211.0
2021-10-27 15:00:00,43.58,43.58,43.37,43.43,32986.0,36.3213,36.3213,36.1463,36.1963,32986.0
2021-10-27 15:30:00,43.42,43.56,43.35,43.44,107059.0,36.1879,36.3046,36.1296,36.2046,107059.0
2021-10-28 09:30:00,43.41,44.03,43.35,44.03,27236.0,36.1796,36.6963,36.1296,36.6963,27236.0
2021-10-28 10:00:00,44.03,44.13,43.8,43.91,24830.0,36.6963,36.7797,36.5046,36.5963,24830.0
2021-10-28 10:30:00,43.91,43.92,43.8,43.89,21441.0,36.5963,36.6047,36.5046,36.5797,21441.0
2021-10-28 11:00:00,43.89,43.97,43.69,43.7,16410.0,36.5797,36.6463,36.413,36.4213,16410.0
2021-10-28 11:30:00,43.7,43.87,43.64,43.68,32852.0,36.4213,36.563,36.3713,36.4046,32852.0
2021-10-28 12:00:00,43.68,43.71,43.63,43.64,15455.0,36.4046,36.4296,36.363,36.3713,15455.0
2021-10-28 12:30:00,43.64,43.65,43.46,43.51,15941.0,36.3713,36.3796,36.2213,36.2629,15941.0
2021-10-28 13:00:00,43.52,43.58,43.51,43.55,13983.0,36.2713,36.3213,36.2629,36.2963,13983.0
2021-10-28 13:30:00,43.54,43.63,43.51,43.54,18465.0,36.288,36.363,36.2629,36.288,18465.0
2021-10-28 14:00:00,43.55,43.6,43.47,43.49,16636.0,36.2963,36.338,36.2296,36.2463,16636.0
2021-10-28 14:30:00,43.48,43.63,43.46,43.55,19610.0,36.2379,36.363,36.2213,36.2963,19610.0
2021-10-28 15:00:00,43.54,43.56,43.32,43.32,21423.0,36.288,36.3046,36.1046,36.1046,21423.0
2021-10-28 15:30:00,43.33,43.7,43.32,43.69,133609.0,36.1129,36.4213,36.1046,36.413,133609.0
2021-10-29 09:30:00,43.67,43.9,43.51,43.77,47951.0,36.3963,36.588,36.2629,36.4796,47951.0
2021-10-29 10:00:00,43.75,43.85,43.65,43.72,28957.0,36.463,36.5463,36.3796,36.438,28957.0
2021-10-29 10:30:00,43.72,43.8,43.67,43.74,24536.0,36.438,36.5046,36.3963,36.4546,24536.0
2021-10-29 11:00:00,43.74,43.8,43.54,43.57,25463.0,36.4546,36.5046,36.288,36.313,25463.0
2021-10-29 11:30:00,43.58,43.64,43.47,43.56,20057.0,36.3213,36.3713,36.2296,36.3046,20057.0
2021-10-29 12:00:00,43.55,43.61,43.39,43.39,21488.0,36.2963,36.3463,36.1629,36.1629,21488.0
2021-10-29 12:30:00,43.39,43.43,43.35,43.4,27741.0,36.1629,36.1963,36.1296,36.1713,27741.0
2021-10-29 13:00:00,43.4,43.43,43.33,43.37,38991.0,36.1713,36.1963,36.1129,36.1463,38991.0
2021-10-29 13:30:00,43.39,43.41,43.28,43.38,39223.0,36.1629,36.1796,36.0713,36.1546,39223.0
2021-10-29 14:00:00,43.39,43.61,43.38,43.52,43673.0,36.1629,36.3463,36.1546,36.2713,43673.0
2021-10-29 14:30:00,43.51,43.56,43.46,43.48,32806.0,36.2629,36.3046,36.2213,36.2379,32806.0
2021-10-29 15:00:00,43.48,43.54,43.37,43.51,26781.0,36.2379,36.288,36.1463,36.2629,26781.0
2021-10-29 15:30:00,43.52,43.59,43.39,43.42,192618.0,36.2713,36.3296,36.1629,36.1879,192618.0
2021-11-01 09:30:00,43.55,43.77,43.34,43.6,25993.0,36.2963,36.4796,36.1213,36.338,25993.0
2021-11-01 10:00:00,43.63,43.82,43.52,43.65,24636.0,36.363,36.5213,36.2713,36.3796,24636.0
2021-11-01 10:30:00,43.63,43.92,43.61,43.81,14428.0,36.363,36.6047,36.3463,36.513,14428.0
2021-11-01 11:00:00,43.84,44.13,43.83,44.13,16131.0,36.538,36.7797,36.5296,36.7797,16131.0
2021-11-01 11:30:00,44.14,44.22,44.13,44.22,20559.0,36.788,36.8547,36.7797,36.8547,20559.0
2021-11-01 12:00:00,44.24,44.31,44.2,44.27,18779.0,36.8714,36.9297,36.838,36.8964,18779.0
2021-11-01 12:30:00,44.28,44.49,44.25,44.44,16336.0,36.9047,37.0797,36.8797,37.038,16336.0
2021-11-01 13:00:00,44.45,44.47,44.28,44.33,14079.0,37.0464,37.063,36.9047,36.9464,14079.0
2021-11-01 13:30:00,44.34,44.39,44.31,44.34,29211.0,36.9547,36.9964,36.9297,36.9547,29211.0
2021-11-01 14:00:00,44.32,44.32,44.18,44.24,23795.0,36.938,36.938,36.8214,36.8714,23795.0
2021-11-01 14:30:00,44.24,44.46,44.24,44.45,15004.0,36.8714,37.0547,36.8714,37.0464,15004.0
2021-11-01 15:00:00,44.43,44.45,44.3,44.34,33416.0,37.0297,37.0464,36.9214,36.9547,33416.0
2021-11-01 15:30:00,44.32,44.49,44.32,44.39,81371.0,36.938,37.0797,36.938,36.9964,81371.0
2021-11-02 09:30:00,44.57,44.57,44.07,44.12,12477.0,37.1464,37.1464,36.7297,36.7713,12477.0
2021-11-02 10:00:00,44.13,44.22,43.85,43.87,21117.0,36.7797,36.8547,36.5463,36.563,21117.0
2021-11-02 10:30:00,43.87,43.88,43.69,43.79,20691.0,36.563,36.5713,36.413,36.4963,20691.0
2021-11-02 11:00:00,43.79,43.9,43.77,43.87,22067.0,36.4963,36.588,36.4796,36.563,22067.0
2021-11-02 11:30:00,43.89,43.96,43.8,43.86,16096.0,36.5797,36.638,36.5046,36.5547,16096.0
2021-11-02 12:00:00,43.85,43.93,43.81,43.86,19499.0,36.5463,36.613,36.513,36.5547,19499.0
2021-11-02 12:30:00,43.86,43.95,43.85,43.93,12922.0,36.5547,36.6297,36.5463,36.613,12922.0
2021-11-02 13:00:00,43.93,44.05,43.89,44.0,17370.0,36.613,36.713,36.5797,36.6713,17370.0
2021-11-02 13:30:00,44.0,44.07,43.94,43.99,14333.0,36.6713,36.7297,36.6213,36.663,14333.0
2021-11-02 14:00:00,44.01,44.24,44.01,44.21,16159.0,36.6797,36.8714,36.6797,36.8464,16159.0
2021-11-02 14:30:00,44.2,44.31,44.2,44.26,16075.0,36.838,36.9297,36.838,36.888,16075.0
2021-11-02 15:00:00,44.26,44.26,44.12,44.16,19939.0,36.888,36.888,36.7713,36.8047,19939.0
2021-11-02 15:30:00,44.15,44.35,44.07,44.35,83434.0,36.7963,36.963,36.7297,36.963,83434.0
2021-11-03 09:30:00,44.1,44.64,44.1,44.57,25790.0,36.7547,37.2047,36.7547,37.1464,25790.0
2021-11-03 10:00:00,44.56,44.71,44.41,44.51,19993.0,37.1381,37.2631,37.013,37.0964,19993.0
2021-11-03 10:30:00,44.51,44.75,44.47,44.63,19005.0,37.0964,37.2964,37.063,37.1964,19005.0
2021-11-03 11:00:00,44.62,44.65,44.49,44.54,22293.0,37.1881,37.2131,37.0797,37.1214,22293.0
2021-11-03 11:30:00,44.55,44.58,44.31,44.33,14482.0,37.1297,37.1547,36.9297,36.9464,14482.0
2021-11-03 12:00:00,44.34,44.41,44.22,44.25,15924.0,36.9547,37.013,36.8547,36.8797,15924.0
2021-11-03 12:30:00,44.27,44.3,44.12,44.16,13633.0,36.8964,36.9214,36.7713,36.8047,13633.0
2021-11-03 13:00:00,44.15,44.21,44.13,44.21,11548.0,36.7963,36.8464,36.7797,36.8464,11548.0
2021-11-03 13:30:00,44.22,44.23,43.96,44.01,26184.0,36.8547,36.863,36.638,36.6797,26184.0
2021-11-03 14:00:00,44.02,44.23,43.98,44.13,30429.0,36.688,36.863,36.6547,36.7797,30429.0
2021-11-03 14:30:00,44.14,44.44,44.14,44.4,17434.0,36.788,37.038,36.788,37.0047,17434.0
2021-11-03 15:00:00,44.41,44.41,44.28,44.31,18224.0,37.013,37.013,36.9047,36.9297,18224.0
2021-11-03 15:30:00,44.32,44.55,44.29,44.53,115414.0,36.938,37.1297,36.913,37.1131,115414.0
2021-11-04 09:30:00,44.77,45.09,44.51,44.55,39336.0,37.3131,37.5798,37.0964,37.1297,39336.0
2021-11-04 10:00:00,44.57,44.63,44.39,44.39,24109.0,37.1464,37.1964,36.9964,36.9964,24109.0
2021-11-04 10:30:00,44.41,44.51,44.33,44.41,23863.0,37.013,37.0964,36.9464,37.013,23863.0
2021-11-04 11:00:00,44.4,44.55,44.39,44.52,32536.0,37.0047,37.1297,36.9964,37.1047,32536.0
2021-11-04 11:30:00,44.51,44.54,44.4,44.48,22499.0,37.0964,37.1214,37.0047,37.0714,22499.0
2021-11-04 12:00:00,44.5,44.52,44.38,44.51,31648.0,37.0881,37.1047,36.988,37.0964,31648.0
2021-11-04 12:30:00,44.52,44.6,44.43,44.45,78413.0,37.1047,37.1714,37.0297,37.0464,78413.0
2021-11-04 13:00:00,44.44,44.46,44.34,44.4,33923.0,37.038,37.0547,36.9547,37.0047,33923.0
2021-11-04 13:30:00,44.39,44.48,44.3,44.32,30262.0,36.9964,37.0714,36.9214,36.938,30262.0
2021-11-04 14:00:00,44.29,44.37,44.1,44.16,76595.0,36.913,36.9797,36.7547,36.8047,76595.0
2021-11-04 14:30:00,44.15,44.26,44.1,44.26,28377.0,36.7963,36.888,36.7547,36.888,28377.0
2021-11-04 15:00:00,44.27,44.38,44.27,44.27,38719.0,36.8964,36.988,36.8964,36.8964,38719.0
2021-11-04 15:30:00,44.27,44.36,44.17,44.22,130073.0,36.8964,36.9714,36.813,36.8547,130073.0
2021-11-05 09:30:00,44.41,44.89,44.41,44.81,39821.0,37.013,37.4131,37.013,37.3464,39821.0
2021-11-05 10:00:00,44.73,44.87,44.57,44.62,16522.0,37.2797,37.3964,37.1464,37.1881,16522.0
2021-11-05 10:30:00,44.62,44.74,44.5,44.74,16976.0,37.1881,37.2881,37.0881,37.2881,16976.0
2021-11-05 11:00:00,44.74,44.83,44.67,44.83,16769.0,37.2881,37.3631,37.2297,37.3631,16769.0
2021-11-05 11:30:00,44.8,44.87,44.72,44.76,17042.0,37.3381,37.3964,37.2714,37.3047,17042.0
2021-11-05 12:00:00,44.76,44.79,44.65,44.7,15485.0,37.3047,37.3298,37.2131,37.2547,15485.0
2021-11-05 12:30:00,44.71,44.85,44.69,44.84,12009.0,37.2631,37.3798,37.2464,37.3714,12009.0
2021-11-05 13:00:00,44.84,44.88,44.78,44.82,19399.0,37.3714,37.4048,37.3214,37.3548,19399.0
2021-11-05 13:30:00,44.8,44.87,44.75,44.84,14688.0,37.3381,37.3964,37.2964,37.3714,14688.0
2021-11-05 14:00:00,44.82,44.96,44.81,44.92,20459.0,37.3548,37.4714,37.3464,37.4381,20459.0
2021-11-05 14:30:00,44.92,44.94,44.75,44.78,18979.0,37.4381,37.4548,37.2964,37.3214,18979.0
2021-11-05 15:00:00,44.8,44.85,44.78,44.8,25709.0,37.3381,37.3798,37.3214,37.3381,25709.0
2021-11-05 15:30:00,44.81,44.84,44.6,44.64,102992.0,37.3464,37.3714,37.1714,37.2047,102992.0
2021-11-08 09:30:00,44.77,44.94,44.21,44.31,25546.0,37.3131,37.4548,36.8464,36.9297,25546.0
2021-11-08 10:00:00,44.26,44.42,44.23,44.36,21662.0,36.888,37.0214,36.863,36.9714,21662.0
2021-11-08 10:30:00,44.38,44.59,44.31,44.31,16451.0,36.988,37.1631,36.9297,36.9297,16451.0
2021-11-08 11:00:00,44.32,44.38,44.22,44.32,23011.0,36.938,36.988,36.8547,36.938,23011.0
2021-11-08 11:30:00,44.37,44.5,44.36,44.42,14688.0,36.9797,37.0881,36.9714,37.0214,14688.0
2021-11-08 12:00:00,44.4,44.56,44.35,44.54,17384.0,37.0047,37.1381,36.963,37.1214,17384.0
2021-11-08 12:30:00,44.53,44.65,44.39,44.42,15567.0,37.1131,37.2131,36.9964,37.0214,15567.0
2021-11-08 13:00:00,44.41,44.41,44.2,44.24,13522.0,37.013,37.013,36.838,36.8714,13522.0
2021-11-08 13:30:00,44.23,44.31,44.17,44.3,24483.0,36.863,36.9297,36.813,36.9214,24483.0
2021-11-08 14:00:00,44.32,44.38,44.24,44.3,13661.0,36.938,36.988,36.8714,36.9214,13661.0
2021-11-08 14:30:00,44.33,44.39,44.23,44.26,15328.0,36.9464,36.9964,36.863,36.888,15328.0
2021-11-08 15:00:00,44.28,44.34,44.18,44.2,19203.0,36.9047,36.9547,36.8214,36.838,19203.0
2021-11-08 15:30:00,44.19,44.47,44.18,44.38,64753.0,36.8297,37.063,36.8214,36.988,64753.0
2021-11-09 09:30:00,44.35,44.43,44.2,44.41,15150.0,36.963,37.0297,36.838,37.013,15150.0
2021-11-09 10:00:00,44.34,44.42,44.22,44.33,8403.0,36.9547,37.0214,36.8547,36.9464,8403.0
2021-11-09 10:30:00,44.39,44.4,44.28,44.32,10569.0,36.9964,37.0047,36.9047,36.938,10569.0
2021-11-09 11:00:00,44.35,44.39,44.25,44.31,11252.0,36.963,36.9964,36.8797,36.9297,11252.0
2021-11-09 11:30:00,44.32,44.49,44.32,44.44,8643.0,36.938,37.0797,36.938,37.038,8643.0
2021-11-09 12:00:00,44.41,44.49,44.34,44.48,11104.0,37.013,37.0797,36.9547,37.0714,11104.0
2021-11-09 12:30:00,44.48,44.51,44.44,44.5,8521.0,37.0714,37.0964,37.038,37.0881,8521.0
2021-11-09 13:00:00,44.51,44.57,44.47,44.57,10079.0,37.0964,37.1464,37.063,37.1464,10079.0
2021-11-09 13:30:00,44.58,44.64,44.55,44.59,10396.0,37.1547,37.2047,37.1297,37.1631,10396.0
2021-11-09 14:00:00,44.59,44.65,44.52,44.61,16755.0,37.1631,37.2131,37.1047,37.1797,16755.0
2021-11-09 14:30:00,44.62,44.71,44.59,44.66,14074.0,37.1881,37.2631,37.1631,37.2214,14074.0
2021-11-09 15:00:00,44.67,44.68,44.54,44.63,24487.0,37.2297,37.2381,37.1214,37.1964,24487.0
2021-11-09 15:30:00,44.61,44.74,44.54,44.6,119167.0,37.1797,37.2881,37.1214,37.1714,119167.0
2021-11-10 09:30:00,44.62,45.31,44.61,44.96,38415.0,37.1881,37.7631,37.1797,37.4714,38415.0
2021-11-10 10:00:00,45.01,45.02,44.7,44.82,25561.0,37.5131,37.5214,37.2547,37.3548,25561.0
2021-11-10 10:30:00,44.81,44.97,44.81,44.81,20092.0,37.3464,37.4798,37.3464,37.3464,20092.0
2021-11-10 11:00:00,44.82,44.9,44.74,44.79,17247.0,37.3548,37.4214,37.2881,37.3298,17247.0
2021-11-10 11:30:00,44.78,44.85,44.74,44.77,15207.0,37.3214,37.3798,37.2881,37.3131,15207.0
2021-11-10 12:00:00,44.75,44.82,44.74,44.79,20663.0,37.2964,37.3548,37.2881,37.3298,20663.0
2021-11-10 12:30:00,44.8,44.83,44.74,44.76,21798.0,37.3381,37.3631,37.2881,37.3047,21798.0
2021-11-10 13:00:00,44.76,44.84,44.73,44.8,31378.0,37.3047,37.3714,37.2797,37.3381,31378.0
2021-11-10 13:30:00,44.81,44.89,44.74,44.76,26002.0,37.3464,37.4131,37.2881,37.3047,26002.0
2021-11-10 14:00:00,44.74,44.76,44.6,44.66,26303.0,37.2881,37.3047,37.1714,37.2214,26303.0
2021-11-10 14:30:00,44.65,44.75,44.62,44.68,28254.0,37.2131,37.2964,37.1881,37.2381,28254.0
2021-11-10 15:00:00,44.66,44.68,44.56,44.61,34398.0,37.2214,37.2381,37.1381,37.1797,34398.0
2021-11-10 15:30:00,44.6,44.79,44.52,44.76,96588.0,37.1714,37.3298,37.1047,37.3047,96588.0
2021-11-11 09:30:00,44.74,44.83,44.38,44.49,17900.0,37.2881,37.3631,36.988,37.0797,17900.0
2021-11-11 10:00:00,44.46,44.74,44.46,44.71,19910.0,37.0547,37.2881,37.0547,37.2631,19910.0
2021-11-11 10:30:00,44.68,44.73,44.62,44.7,22366.0,37.2381,37.2797,37.1881,37.2547,22366.0
2021-11-11 11:00:00,44.68,44.72,44.62,44.67,21888.0,37.2381,37.2714,37.1881,37.2297,21888.0
2021-11-11 11:30:00,44.68,44.87,44.67,44.8,25428.0,37.2381,37.3964,37.2297,37.3381,25428.0
2021-11-11 12:00:00,44.82,44.99,44.82,44.99,14323.0,37.3548,37.4964,37.3548,37.4964,14323.0
2021-11-11 12:30:00,44.97,45.07,44.96,45.01,19071.0,37.4798,37.5631,37.4714,37.5131,19071.0
2021-11-11 13:00:00,45.02,45.09,44.9,45.09,17019.0,37.5214,37.5798,37.4214,37.5798,17019.0
2021-11-11 13:30:00,45.09,45.12,45.02,45.08,13818.0,37.5798,37.6048,37.5214,37.5714,13818.0
2021-11-11 14:00:00,45.06,45.15,45.03,45.15,13403.0,37.5548,37.6298,37.5298,37.6298,13403.0
2021-11-11 14:30:00,45.16,45.19,45.07,45.14,16480.0,37.6381,37.6631,37.5631,37.6215,16480.0
2021-11-11 15:00:00,45.17,45.25,45.14,45.21,19748.0,37.6465,37.7131,37.6215,37.6798,19748.0
2021-11-11 15:30:00,45.21,45.24,45.11,45.19,76960.0,37.6798,37.7048,37.5965,37.6631,76960.0
2021-11-12 09:30:00,45.26,45.62,45.25,45.44,34596.0,37.7215,38.0215,37.7131,37.8715,34596.0
2021-11-12 10:00:00,45.4,45.4,44.99,44.99,17970.0,37.8381,37.8381,37.4964,37.4964,17970.0
2021-11-12 10:30:00,45.0,45.16,44.99,45.07,34505.0,37.5048,37.6381,37.4964,37.5631,34505.0
2021-11-12 11:00:00,45.07,45.09,44.9,44.93,16133.0,37.5631,37.5798,37.4214,37.4464,16133.0
2021-11-12 11:30:00,44.96,45.07,44.94,45.07,21367.0,37.4714,37.5631,37.4548,37.5631,21367.0
2021-11-12 12:00:00,45.07,45.3,45.04,45.25,47289.0,37.5631,37.7548,37.5381,37.7131,47289.0
2021-11-12 12:30:00,45.25,45.26,45.19,45.25,11571.0,37.7131,37.7215,37.6631,37.7131,11571.0
2021-11-12 13:00:00,45.27,45.27,45.17,45.17,12776.0,37.7298,37.7298,37.6465,37.6465,12776.0
2021-11-12 13:30:00,45.17,45.19,45.0,45.08,15327.0,37.6465,37.6631,37.5048,37.5714,15327.0
2021-11-12 14:00:00,45.07,45.08,44.86,44.91,22176.0,37.5631,37.5714,37.3881,37.4298,22176.0
2021-11-12 14:30:00,44.92,44.98,44.86,44.98,17960.0,37.4381,37.4881,37.3881,37.4881,17960.0
2021-11-12 15:00:00,44.98,44.99,44.89,44.96,20293.0,37.4881,37.4964,37.4131,37.4714,20293.0
2021-11-12 15:30:00,44.98,45.05,44.82,44.82,111950.0,37.4881,37.5464,37.3548,37.3548,111950.0
2021-11-15 09:30:00,45.01,45.05,44.65,44.82,32880.0,37.5131,37.5464,37.2131,37.3548,32880.0
2021-11-15 10:00:00,44.76,45.02,44.67,44.93,63193.0,37.3047,37.5214,37.2297,37.4464,63193.0
2021-11-15 10:30:00,44.91,45.13,44.85,45.06,32947.0,37.4298,37.6131,37.3798,37.5548,32947.0
2021-11-15 11:00:00,45.07,45.08,44.98,45.0,29560.0,37.5631,37.5714,37.4881,37.5048,29560.0
2021-11-15 11:30:00,45.0,45.01,44.94,44.99,38528.0,37.5048,37.5131,37.4548,37.4964,38528.0
2021-11-15 12:00:00,44.99,45.3,44.94,45.23,26138.0,37.4964,37.7548,37.4548,37.6965,26138.0
2021-11-15 12:30:00,45.24,45.36,45.22,45.28,25396.0,37.7048,37.8048,37.6881,37.7381,25396.0
2021-11-15 13:00:00,45.28,45.3,45.19,45.23,36302.0,37.7381,37.7548,37.6631,37.6965,36302.0
2021-11-15 13:30:00,45.24,45.26,45.22,45.24,38889.0,37.7048,37.7215,37.6881,37.7048,38889.0
2021-11-15 14:00:00,45.24,45.25,45.03,45.2,40265.0,37.7048,37.7131,37.5298,37.6715,40265.0
2021-11-15 14:30:00,45.2,45.21,45.1,45.15,50841.0,37.6715,37.6798,37.5881,37.6298,50841.0
2021-11-15 15:00:00,45.14,45.16,45.09,45.14,47140.0,37.6215,37.6381,37.5798,37.6215,47140.0
2021-11-15 15:30:00,45.14,45.42,45.08,45.36,159738.0,37.6215,37.8548,37.5714,37.8048,159738.0
2021-11-16 09:30:00,45.32,45.5,45.08,45.09,85244.0,37.7715,37.9215,37.5714,37.5798,85244.0
2021-11-16 10:00:00,45.12,45.27,45.04,45.23,91715.0,37.6048,37.7298,37.5381,37.6965,91715.0
2021-11-16 10:30:00,45.23,45.26,44.94,45.16,71648.0,37.6965,37.7215,37.4548,37.6381,71648.0
2021-11-16 11:00:00,45.16,45.23,44.93,44.94,66470.0,37.6381,37.6965,37.4464,37.4548,66470.0
2021-11-16 11:30:00,44.95,44.97,44.79,44.82,58678.0,37.4631,37.4798,37.3298,37.3548,58678.0
2021-11-16 12:00:00,44.82,44.84,44.67,44.78,66564.0,37.3548,37.3714,37.2297,37.3214,66564.0
2021-11-16 12:30:00,44.8,45.18,44.8,45.15,47003.0,37.3381,37.6548,37.3381,37.6298,47003.0
2021-11-16 13:00:00,45.16,45.24,45.11,45.15,69420.0,37.6381,37.7048,37.5965,37.6298,69420.0
2021-11-16 13:30:00,45.15,45.17,45.07,45.07,45654.0,37.6298,37.6465,37.5631,37.5631,45654.0
2021-11-16 14:00:00,45.07,45.1,44.97,45.08,38647.0,37.5631,37.5881,37.4798,37.5714,38647.0
2021-11-16 14:30:00,45.07,45.24,45.06,45.24,46046.0,37.5631,37.7048,37.5548,37.7048,46046.0
2021-11-16 15:00:00,45.22,45.22,45.08,45.14,72545.0,37.6881,37.6881,37.5714,37.6215,72545.0
2021-11-16 15:30:00,45.14,45.16,44.92,44.94,203851.0,37.6215,37.6381,37.4381,37.4548,203851.0
2021-11-17 09:30:00,44.93,45.16,44.44,44.54,68240.0,37.4464,37.6381,37.038,37.1214,68240.0
2021-11-17 10:00:00,44.56,44.66,44.47,44.66,43453.0,37.1381,37.2214,37.063,37.2214,43453.0
2021-11-17 10:30:00,44.64,44.75,44.52,44.68,54972.0,37.2047,37.2964,37.1047,37.2381,54972.0
2021-11-17 11:00:00,44.69,45.02,44.68,44.9,88490.0,37.2464,37.5214,37.2381,37.4214,88490.0
2021-11-17 11:30:00,44.92,45.0,44.87,44.87,48939.0,37.4381,37.5048,37.3964,37.3964,48939.0
2021-11-17 12:00:00,44.9,44.92,44.78,44.78,35619.0,37.4214,37.4381,37.3214,37.3214,35619.0
2021-11-17 12:30:00,44.78,44.82,44.7,44.8,33502.0,37.3214,37.3548,37.2547,37.3381,33502.0
2021-11-17 13:00:00,44.79,44.9,44.78,44.85,68991.0,37.3298,37.4214,37.3214,37.3798,68991.0
2021-11-17 13:30:00,44.87,45.12,44.79,44.85,124925.0,37.3964,37.6048,37.3298,37.3798,124925.0
2021-11-17 14:00:00,44.86,44.88,44.72,44.77,73545.0,37.3881,37.4048,37.2714,37.3131,73545.0
2021-11-17 14:30:00,44.79,45.12,44.77,44.96,59991.0,37.3298,37.6048,37.3131,37.4714,59991.0
2021-11-17 15:00:00,44.96,45.28,44.91,45.05,145964.0,37.4714,37.7381,37.4298,37.5464,145964.0
2021-11-17 15:30:00,45.07,45.33,45.03,45.27,232699.0,37.5631,37.7798,37.5298,37.7298,232699.0
2021-11-18 09:30:00,45.19,45.19,44.39,44.39,60437.0,37.6631,37.6631,36.9964,36.9964,60437.0
2021-11-18 10:00:00,44.45,44.46,43.7,43.79,73879.0,37.0464,37.0547,36.4213,36.4963,73879.0
2021-11-18 10:30:00,43.77,44.0,43.77,43.94,34139.0,36.4796,36.6713,36.4796,36.6213,34139.0
2021-11-18 11:00:00,43.92,44.13,43.91,43.93,27061.0,36.6047,36.7797,36.5963,36.613,27061.0
2021-11-18 11:30:00,43.88,44.11,43.77,43.87,41341.0,36.5713,36.763,36.4796,36.563,41341.0
2021-11-18 12:00:00,43.87,44.12,43.74,44.02,40596.0,36.563,36.7713,36.4546,36.688,40596.0
2021-11-18 12:30:00,44.0,44.09,43.94,44.08,27240.0,36.6713,36.7463,36.6213,36.738,27240.0
2021-11-18 13:00:00,44.08,44.12,43.7,43.84,69255.0,36.738,36.7713,36.4213,36.538,69255.0
2021-11-18 13:30:00,43.87,44.05,43.8,44.02,35244.0,36.563,36.713,36.5046,36.688,35244.0
2021-11-18 14:00:00,44.02,44.03,43.61,43.62,70745.0,36.688,36.6963,36.3463,36.3546,70745.0
2021-11-18 14:30:00,43.63,43.87,43.4,43.85,67663.0,36.363,36.563,36.1713,36.5463,67663.0
2021-11-18 15:00:00,43.85,44.04,43.85,43.93,66244.0,36.5463,36.7047,36.5463,36.613,66244.0
2021-11-18 15:30:00,43.93,44.13,43.75,44.09,205504.0,36.613,36.7797,36.463,36.7463,205504.0
2021-11-19 09:30:00,43.94,44.89,43.69,44.86,88487.0,36.6213,37.4131,36.413,37.3881,88487.0
2021-11-19 10:00:00,44.76,44.93,44.31,44.44,119837.0,37.3047,37.4464,36.9297,37.038,119837.0
2021-11-19 10:30:00,44.41,44.75,44.19,44.66,117411.0,37.013,37.2964,36.8297,37.2214,117411.0
2021-11-19 11:00:00,44.66,44.7,43.8,44.15,163678.0,37.2214,37.2547,36.5046,36.7963,163678.0
2021-11-19 11:30:00,44.15,44.28,43.82,43.93,51735.0,36.7963,36.9047,36.5213,36.613,51735.0
2021-11-19 12:00:00,43.93,44.05,43.86,44.01,46409.0,36.613,36.713,36.5547,36.6797,46409.0
2021-11-19 12:30:00,44.01,44.04,43.91,43.97,40434.0,36.6797,36.7047,36.5963,36.6463,40434.0
2021-11-19 13:00:00,43.97,43.98,43.85,43.88,32950.0,36.6463,36.6547,36.5463,36.5713,32950.0
2021-11-19 13:30:00,43.88,43.97,43.59,43.64,56279.0,36.5713,36.6463,36.3296,36.3713,56279.0
2021-11-19 14:00:00,43.64,43.83,43.5,43.78,124342.0,36.3713,36.5296,36.2546,36.488,124342.0
2021-11-19 14:30:00,43.79,43.79,43.4,43.65,98709.0,36.4963,36.4963,36.1713,36.3796,98709.0
2021-11-19 15:00:00,43.67,43.84,43.63,43.82,52297.0,36.3963,36.538,36.363,36.5213,52297.0
2021-11-19 15:30:00,43.82,43.94,43.79,43.9,246530.0,36.5213,36.6213,36.4963,36.588,246530.0
2021-11-22 09:30:00,43.82,44.67,43.82,44.5,91366.0,36.5213,37.2297,36.5213,37.0881,91366.0
2021-11-22 10:00:00,44.52,44.75,44.45,44.55,101146.0,37.1047,37.2964,37.0464,37.1297,101146.0
2021-11-22 10:30:00,44.55,44.84,44.46,44.79,116932.0,37.1297,37.3714,37.0547,37.3298,116932.0
2021-11-22 11:00:00,44.82,45.22,44.68,45.1,171442.0,37.3548,37.6881,37.2381,37.5881,171442.0
2021-11-22 11:30:00,45.08,45.25,45.04,45.07,60942.0,37.5714,37.7131,37.5381,37.5631,60942.0
2021-11-22 12:00:00,45.11,45.28,44.96,44.99,29128.0,37.5965,37.7381,37.4714,37.4964,29128.0
2021-11-22 12:30:00,44.98,45.0,44.62,44.7,90081.0,37.4881,37.5048,37.1881,37.2547,90081.0
2021-11-22 13:00:00,44.73,44.82,44.55,44.65,74612.0,37.2797,37.3548,37.1297,37.2131,74612.0
2021-11-22 13:30:00,44.63,44.85,44.61,44.82,18242.0,37.1964,37.3798,37.1797,37.3548,18242.0
2021-11-22 14:00:00,44.79,44.96,44.71,44.77,433195.0,37.3298,37.4714,37.2631,37.3131,433195.0
2021-11-22 14:30:00,44.8,45.0,44.73,44.9,70615.0,37.3381,37.5048,37.2797,37.4214,70615.0
2021-11-22 15:00:00,44.94,45.05,44.8,44.8,74773.0,37.4548,37.5464,37.3381,37.3381,74773.0
2021-11-22 15:30:00,44.83,44.87,44.5,44.68,187730.0,37.3631,37.3964,37.0881,37.2381,187730.0
2021-11-23 09:30:00,45.01,45.17,44.66,44.86,32147.0,37.5131,37.6465,37.2214,37.3881,32147.0
2021-11-23 10:00:00,44.84,45.1,44.84,44.98,20026.0,37.3714,37.5881,37.3714,37.4881,20026.0
2021-11-23 10:30:00,45.02,45.06,44.74,44.94,54914.0,37.5214,37.5548,37.2881,37.4548,54914.0
2021-11-23 11:00:00,44.95,45.0,44.87,44.87,34617.0,37.4631,37.5048,37.3964,37.3964,34617.0
2021-11-23 11:30:00,44.86,44.95,44.75,44.88,97734.0,37.3881,37.4631,37.2964,37.4048,97734.0
2021-11-23 12:00:00,44.87,44.9,44.49,44.77,116909.0,37.3964,37.4214,37.0797,37.3131,116909.0
2021-11-23 12:30:00,44.79,44.9,44.76,44.77,45234.0,37.3298,37.4214,37.3047,37.3131,45234.0
2021-11-23 13:00:00,44.75,44.86,44.74,44.79,70289.0,37.2964,37.3881,37.2881,37.3298,70289.0
2021-11-23 13:30:00,44.8,44.9,44.77,44.85,84492.0,37.3381,37.4214,37.3131,37.3798,84492.0
2021-11-23 14:00:00,44.85,44.98,44.76,44.84,157345.0,37.3798,37.4881,37.3047,37.3714,157345.0
2021-11-23 14:30:00,44.84,44.86,44.7,44.79,222328.0,37.3714,37.3881,37.2547,37.3298,222328.0
2021-11-23 15:00:00,44.77,44.84,44.6,44.69,153662.0,37.3131,37.3714,37.1714,37.2464,153662.0
2021-11-23 15:30:00,44.7,44.7,44.5,44.63,408826.0,37.2547,37.2547,37.0881,37.1964,408826.0
2021-11-24 09:30:00,44.62,44.94,44.45,44.73,38288.0,37.1881,37.4548,37.0464,37.2797,38288.0
2021-11-24 10:00:00,44.76,44.88,44.66,44.78,67705.0,37.3047,37.4048,37.2214,37.3214,67705.0
2021-11-24 10:30:00,44.77,44.82,44.73,44.75,25415.0,37.3131,37.3548,37.2797,37.2964,25415.0
2021-11-24 11:00:00,44.76,44.76,44.65,44.73,30665.0,37.3047,37.3047,37.2131,37.2797,30665.0
2021-11-24 11:30:00,44.71,44.75,44.64,44.75,21857.0,37.2631,37.2964,37.2047,37.2964,21857.0
2021-11-24 12:00:00,44.75,44.81,44.72,44.77,38440.0,37.2964,37.3464,37.2714,37.3131,38440.0
2021-11-24 12:30:00,44.78,44.82,44.74,44.79,58878.0,37.3214,37.3548,37.2881,37.3298,58878.0
2021-11-24 13:00:00,44.8,44.96,44.79,44.89,47168.0,37.3381,37.4714,37.3298,37.4131,47168.0
2021-11-24 13:30:00,44.88,45.03,44.88,45.0,49217.0,37.4048,37.5298,37.4048,37.5048,49217.0
2021-11-24 14:00:00,45.01,45.02,44.96,44.98,48292.0,37.5131,37.5214,37.4714,37.4881,48292.0
2021-11-24 14:30:00,44.98,45.09,44.96,44.96,78790.0,37.4881,37.5798,37.4714,37.4714,78790.0
2021-11-24 15:00:00,44.95,45.01,44.92,44.99,47404.0,37.4631,37.5131,37.4381,37.4964,47404.0
2021-11-24 15:30:00,44.99,45.02,44.9,44.91,165985.0,37.4964,37.5214,37.4214,37.4298,165985.0
2021-11-26 09:30:00,44.42,44.54,44.05,44.22,57147.0,37.0214,37.1214,36.713,36.8547,57147.0
2021-11-26 10:00:00,44.16,44.22,43.89,43.94,53363.0,36.8047,36.8547,36.5797,36.6213,53363.0
2021-11-26 10:30:00,43.97,44.21,43.97,44.06,26462.0,36.6463,36.8464,36.6463,36.7213,26462.0
2021-11-26 11:00:00,44.03,44.03,43.82,43.83,21414.0,36.6963,36.6963,36.5213,36.5296,21414.0
2021-11-26 11:30:00,43.8,44.1,43.72,44.02,34218.0,36.5046,36.7547,36.438,36.688,34218.0
2021-11-26 12:00:00,44.05,44.43,44.05,44.33,41179.0,36.713,37.0297,36.713,36.9464,41179.0
2021-11-26 12:30:00,44.37,44.52,44.1,44.16,117418.0,36.9797,37.1047,36.7547,36.8047,117418.0
2021-11-29 09:30:00,44.31,44.5,43.79,43.86,78450.0,36.9297,37.0881,36.4963,36.5547,78450.0
2021-11-29 10:00:00,43.87,43.9,43.52,43.53,136994.0,36.563,36.588,36.2713,36.2796,136994.0
2021-11-29 10:30:00,43.54,43.66,43.1,43.14,110923.0,36.288,36.388,35.9212,35.9546,110923.0
2021-11-29 11:00:00,43.16,43.47,43.15,43.36,42915.0,35.9712,36.2296,35.9629,36.1379,42915.0
2021-11-29 11:30:00,43.37,43.59,43.37,43.44,45800.0,36.1463,36.3296,36.1463,36.2046,45800.0
2021-11-29 12:00:00,43.45,43.72,43.45,43.62,31109.0,36.2129,36.438,36.2129,36.3546,31109.0
2021-11-29 12:30:00,43.63,43.7,43.49,43.55,44001.0,36.363,36.4213,36.2463,36.2963,44001.0
2021-11-29 13:00:00,43.57,43.73,43.56,43.61,34293.0,36.313,36.4463,36.3046,36.3463,34293.0
2021-11-29 13:30:00,43.6,43.63,43.53,43.59,25253.0,36.338,36.363,36.2796,36.3296,25253.0
2021-11-29 14:00:00,43.59,43.6,43.48,43.49,30979.0,36.3296,36.338,36.2379,36.2463,30979.0
2021-11-29 14:30:00,43.49,43.5,43.26,43.36,48108.0,36.2463,36.2546,36.0546,36.1379,48108.0
2021-11-29 15:00:00,43.38,43.63,43.38,43.59,42310.0,36.1546,36.363,36.1546,36.3296,42310.0
2021-11-29 15:30:00,43.59,43.59,43.35,43.37,147905.0,36.3296,36.3296,36.1296,36.1463,147905.0
2021-11-30 09:30:00,43.07,43.39,42.81,42.98,83592.0,35.8962,36.1629,35.6795,35.8212,83592.0
2021-11-30 10:00:00,42.89,43.16,42.68,42.72,133264.0,35.7462,35.9712,35.5712,35.6045,133264.0
2021-11-30 10:30:00,42.75,43.02,42.63,42.83,128284.0,35.6295,35.8546,35.5295,35.6962,128284.0
2021-11-30 11:00:00,42.84,43.16,42.62,42.75,113802.0,35.7045,35.9712,35.5212,35.6295,113802.0
2021-11-30 11:30:00,42.71,42.79,42.34,42.42,102617.0,35.5962,35.6629,35.2878,35.3545,102617.0
2021-11-30 12:00:00,42.42,42.54,42.14,42.51,111584.0,35.3545,35.4545,35.1211,35.4295,111584.0
2021-11-30 12:30:00,42.51,42.53,42.18,42.3,136518.0,35.4295,35.4462,35.1545,35.2545,136518.0
2021-11-30 13:00:00,42.25,42.3,42.04,42.2,115396.0,35.2128,35.2545,35.0378,35.1711,115396.0
2021-11-30 13:30:00,42.2,42.41,42.19,42.34,117872.0,35.1711,35.3462,35.1628,35.2878,117872.0
2021-11-30 14:00:00,42.35,42.58,42.28,42.39,67807.0,35.2962,35.4878,35.2378,35.3295,67807.0
2021-11-30 14:30:00,42.4,42.55,42.12,42.19,202618.0,35.3378,35.4628,35.1045,35.1628,202618.0
2021-11-30 15:00:00,42.19,42.35,42.04,42.09,143222.0,35.1628,35.2962,35.0378,35.0795,143222.0
2021-11-30 15:30:00,42.09,42.21,41.24,41.24,764995.0,35.0795,35.1795,34.371,34.371,764995.0
2021-12-01 09:30:00,41.86,42.8,41.54,42.8,162567.0,34.8878,35.6712,34.6211,35.6712,162567.0
2021-12-01 10:00:00,42.79,42.98,42.45,42.5,283072.0,35.6629,35.8212,35.3795,35.4212,283072.0
2021-12-01 10:30:00,42.48,42.66,42.41,42.63,199333.0,35.4045,35.5545,35.3462,35.5295,199333.0
2021-12-01 11:00:00,42.63,42.84,42.63,42.79,110633.0,35.5295,35.7045,35.5295,35.6629,110633.0
2021-12-01 11:30:00,42.81,42.83,42.43,42.53,105128.0,35.6795,35.6962,35.3628,35.4462,105128.0
2021-12-01 12:00:00,42.52,42.67,42.45,42.52,49019.0,35.4378,35.5629,35.3795,35.4378,49019.0
2021-12-01 12:30:00,42.51,42.53,42.24,42.26,39360.0,35.4295,35.4462,35.2045,35.2211,39360.0
2021-12-01 13:00:00,42.26,42.4,42.08,42.33,53718.0,35.2211,35.3378,35.0711,35.2795,53718.0
2021-12-01 13:30:00,42.31,42.31,41.91,42.04,48305.0,35.2628,35.2628,34.9294,35.0378,48305.0
2021-12-01 14:00:00,42.05,42.07,41.84,42.07,35821.0,35.0461,35.0628,34.8711,35.0628,35821.0
2021-12-01 14:30:00,42.04,42.08,41.81,41.9,43133.0,35.0378,35.0711,34.8461,34.9211,43133.0
2021-12-01 15:00:00,41.93,41.96,41.53,41.56,61821.0,34.9461,34.9711,34.6127,34.6377,61821.0
2021-12-01 15:30:00,41.56,41.71,41.27,41.31,279017.0,34.6377,34.7628,34.396,34.4294,279017.0
2021-12-02 09:30:00,41.64,42.82,41.41,42.82,147867.0,34.7044,35.6879,34.5127,35.6879,147867.0
2021-12-02 10:00:00,42.83,42.98,42.65,42.81,95156.0,35.6962,35.8212,35.5462,35.6795,95156.0
2021-12-02 10:30:00,42.84,42.99,42.69,42.93,65077.0,35.7045,35.8296,35.5795,35.7796,65077.0
2021-12-02 11:00:00,42.94,43.18,42.86,43.1,66203.0,35.7879,35.9879,35.7212,35.9212,66203.0
2021-12-02 11:30:00,43.11,43.16,42.92,43.1,52758.0,35.9296,35.9712,35.7712,35.9212,52758.0
2021-12-02 12:00:00,43.1,43.26,43.02,43.05,34288.0,35.9212,36.0546,35.8546,35.8796,34288.0
2021-12-02 12:30:00,43.06,43.28,43.06,43.19,26300.0,35.8879,36.0713,35.8879,35.9962,26300.0
2021-12-02 13:00:00,43.17,43.32,43.09,43.22,31222.0,35.9796,36.1046,35.9129,36.0213,31222.0
2021-12-02 13:30:00,43.23,43.47,43.16,43.47,38378.0,36.0296,36.2296,35.9712,36.2296,38378.0
2021-12-02 14:00:00,43.46,43.5,43.32,43.37,44674.0,36.2213,36.2546,36.1046,36.1463,44674.0
2021-12-02 14:30:00,43.35,43.36,43.13,43.17,45006.0,36.1296,36.1379,35.9462,35.9796,45006.0
2021-12-02 15:00:00,43.19,43.22,43.07,43.15,40617.0,35.9962,36.0213,35.8962,35.9629,40617.0
2021-12-02 15:30:00,43.18,43.19,42.88,43.09,225377.0,35.9879,35.9962,35.7379,35.9129,225377.0
2021-12-03 09:30:00,43.4,43.47,42.75,42.8,75956.0,36.1713,36.2296,35.6295,35.6712,75956.0
2021-12-03 10:00:00,42.83,43.05,42.76,43.02,44131.0,35.6962,35.8796,35.6379,35.8546,44131.0
2021-12-03 10:30:00,43.02,43.03,42.74,42.81,48269.0,35.8546,35.8629,35.6212,35.6795,48269.0
2021-12-03 11:00:00,42.8,42.88,42.65,42.82,50199.0,35.6712,35.7379,35.5462,35.6879,50199.0
2021-12-03 11:30:00,42.84,43.0,42.7,42.71,44539.0,35.7045,35.8379,35.5879,35.5962,44539.0
2021-12-03 12:00:00,42.7,42.97,42.66,42.93,27644.0,35.5879,35.8129,35.5545,35.7796,27644.0
2021-12-03 12:30:00,42.93,43.04,42.79,42.93,34436.0,35.7796,35.8712,35.6629,35.7796,34436.0
2021-12-03 13:00:00,42.9,43.19,42.85,43.09,35889.0,35.7545,35.9962,35.7129,35.9129,35889.0
2021-12-03 13:30:00,43.08,43.23,43.06,43.1,38976.0,35.9046,36.0296,35.8879,35.9212,38976.0
2021-12-03 14:00:00,43.08,43.17,42.96,43.16,160550.0,35.9046,35.9796,35.8046,35.9712,160550.0
2021-12-03 14:30:00,43.17,43.23,42.91,43.0,118597.0,35.9796,36.0296,35.7629,35.8379,118597.0
2021-12-03 15:00:00,43.01,43.27,42.95,43.2,50869.0,35.8462,36.0629,35.7962,36.0046,50869.0
2021-12-03 15:30:00,43.19,43.28,42.94,43.1,220016.0,35.9962,36.0713,35.7879,35.9212,220016.0
2021-12-06 09:30:00,43.78,44.3,43.64,44.29,75892.0,36.488,36.9214,36.3713,36.913,75892.0
2021-12-06 10:00:00,44.29,44.62,44.29,44.55,33109.0,36.913,37.1881,36.913,37.1297,33109.0
2021-12-06 10:30:00,44.53,44.96,44.51,44.96,41005.0,37.1131,37.4714,37.0964,37.4714,41005.0
2021-12-06 11:00:00,44.95,44.95,44.67,44.86,32554.0,37.4631,37.4631,37.2297,37.3881,32554.0
2021-12-06 11:30:00,44.86,44.9,44.36,44.36,45296.0,37.3881,37.4214,36.9714,36.9714,45296.0
2021-12-06 12:00:00,44.34,44.62,44.34,44.55,19938.0,36.9547,37.1881,36.9547,37.1297,19938.0
2021-12-06 12:30:00,44.53,44.64,44.49,44.62,25529.0,37.1131,37.2047,37.0797,37.1881,25529.0
2021-12-06 13:00:00,44.61,44.69,44.51,44.53,26868.0,37.1797,37.2464,37.0964,37.1131,26868.0
2021-12-06 13:30:00,44.52,44.67,44.5,44.59,18078.0,37.1047,37.2297,37.0881,37.1631,18078.0
2021-12-06 14:00:00,44.62,44.63,44.48,44.51,20336.0,37.1881,37.1964,37.0714,37.0964,20336.0
2021-12-06 14:30:00,44.53,44.56,44.38,44.45,25542.0,37.1131,37.1381,36.988,37.0464,25542.0
2021-12-06 15:00:00,44.46,44.47,44.24,44.28,56124.0,37.0547,37.063,36.8714,36.9047,56124.0
2021-12-06 15:30:00,44.29,44.37,44.18,44.24,137801.0,36.913,36.9797,36.8214,36.8714,137801.0
2021-12-07 09:30:00,44.29,44.58,44.27,44.49,22173.0,36.913,37.1547,36.8964,37.0797,22173.0
2021-12-07 10:00:00,44.5,44.72,44.47,44.61,27869.0,37.0881,37.2714,37.063,37.1797,27869.0
2021-12-07 10:30:00,44.64,44.73,44.52,44.73,33452.0,37.2047,37.2797,37.1047,37.2797,33452.0
2021-12-07 11:00:00,44.71,44.77,44.59,44.62,29643.0,37.2631,37.3131,37.1631,37.1881,29643.0
2021-12-07 11:30:00,44.61,44.69,44.58,44.6,27334.0,37.1797,37.2464,37.1547,37.1714,27334.0
2021-12-07 12:00:00,44.61,44.71,44.51,44.71,23094.0,37.1797,37.2631,37.0964,37.2631,23094.0
2021-12-07 12:30:00,44.67,44.68,44.49,44.57,27387.0,37.2297,37.2381,37.0797,37.1464,27387.0
2021-12-07 13:00:00,44.61,44.66,44.56,44.65,15448.0,37.1797,37.2214,37.1381,37.2131,15448.0
2021-12-07 13:30:00,44.66,44.7,44.52,44.52,19935.0,37.2214,37.2547,37.1047,37.1047,19935.0
2021-12-07 14:00:00,44.52,44.69,44.47,44.64,30054.0,37.1047,37.2464,37.063,37.2047,30054.0
2021-12-07 14:30:00,44.66,44.79,44.61,44.79,30745.0,37.2214,37.3298,37.1797,37.3298,30745.0
2021-12-07 15:00:00,44.78,44.83,44.67,44.67,38826.0,37.3214,37.3631,37.2297,37.2297,38826.0
2021-12-07 15:30:00,44.67,44.7,44.47,44.53,191630.0,37.2297,37.2547,37.063,37.1131,191630.0
2021-12-08 09:30:00,44.66,44.96,44.66,44.82,32342.0,37.2214,37.4714,37.2214,37.3548,32342.0
2021-12-08 10:00:00,44.84,44.86,44.64,44.64,19715.0,37.3714,37.3881,37.2047,37.2047,19715.0
2021-12-08 10:30:00,44.66,44.72,44.59,44.67,20826.0,37.2214,37.2714,37.1631,37.2297,20826.0
2021-12-08 11:00:00,44.68,44.87,44.68,44.86,32622.0,37.2381,37.3964,37.2381,37.3881,32622.0
2021-12-08 11:30:00,44.84,44.95,44.8,44.9,27396.0,37.3714,37.4631,37.3381,37.4214,27396.0
2021-12-08 12:00:00,44.9,44.94,44.84,44.84,22509.0,37.4214,37.4548,37.3714,37.3714,22509.0
2021-12-08 12:30:00,44.85,44.93,44.84,44.91,26158.0,37.3798,37.4464,37.3714,37.4298,26158.0
2021-12-08 13:00:00,44.9,44.9,44.81,44.85,17117.0,37.4214,37.4214,37.3464,37.3798,17117.0
2021-12-08 13:30:00,44.84,44.93,44.81,44.84,20458.0,37.3714,37.4464,37.3464,37.3714,20458.0
2021-12-08 14:00:00,44.85,44.94,44.81,44.85,29798.0,37.3798,37.4548,37.3464,37.3798,29798.0
2021-12-08 14:30:00,44.85,44.89,44.82,44.83,32903.0,37.3798,37.4131,37.3548,37.3631,32903.0
2021-12-08 15:00:00,44.81,44.91,44.75,44.86,51171.0,37.3464,37.4298,37.2964,37.3881,51171.0
2021-12-08 15:30:00,44.86,44.91,44.67,44.85,155412.0,37.3881,37.4298,37.2297,37.3798,155412.0
2021-12-09 09:30:00,44.62,44.89,44.53,44.73,54130.0,37.1881,37.4131,37.1131,37.2797,54130.0
2021-12-09 10:00:00,44.7,44.75,44.58,44.7,22882.0,37.2547,37.2964,37.1547,37.2547,22882.0
2021-12-09 10:30:00,44.7,44.76,44.6,44.63,21844.0,37.2547,37.3047,37.1714,37.1964,21844.0
2021-12-09 11:00:00,44.63,44.68,44.53,44.58,25675.0,37.1964,37.2381,37.1131,37.1547,25675.0
2021-12-09 11:30:00,44.56,44.61,44.48,44.5,28815.0,37.1381,37.1797,37.0714,37.0881,28815.0
2021-12-09 12:00:00,44.5,44.52,44.43,44.48,12015.0,37.0881,37.1047,37.0297,37.0714,12015.0
2021-12-09 12:30:00,44.48,44.55,44.46,44.55,11955.0,37.0714,37.1297,37.0547,37.1297,11955.0
2021-12-09 13:00:00,44.55,44.58,44.51,44.57,13916.0,37.1297,37.1547,37.0964,37.1464,13916.0
2021-12-09 13:30:00,44.56,44.66,44.53,44.64,10283.0,37.1381,37.2214,37.1131,37.2047,10283.0
2021-12-09 14:00:00,44.64,44.71,44.62,44.62,13541.0,37.2047,37.2631,37.1881,37.1881,13541.0
2021-12-09 14:30:00,44.61,44.63,44.49,44.51,15186.0,37.1797,37.1964,37.0797,37.0964,15186.0
2021-12-09 15:00:00,44.52,44.59,44.42,44.44,23377.0,37.1047,37.1631,37.0214,37.038,23377.0
2021-12-09 15:30:00,44.45,44.52,44.42,44.49,200238.0,37.0464,37.1047,37.0214,37.0797,200238.0
2021-12-10 09:30:00,44.83,44.9,44.62,44.84,32763.0,37.3631,37.4214,37.1881,37.3714,32763.0
2021-12-10 10:00:00,44.82,45.03,44.81,44.84,26485.0,37.3548,37.5298,37.3464,37.3714,26485.0
2021-12-10 10:30:00,44.84,44.93,44.75,44.86,15586.0,37.3714,37.4464,37.2964,37.3881,15586.0
2021-12-10 11:00:00,44.85,44.88,44.55,44.68,31207.0,37.3798,37.4048,37.1297,37.2381,31207.0
2021-12-10 11:30:00,44.67,44.78,44.64,44.68,13502.0,37.2297,37.3214,37.2047,37.2381,13502.0
2021-12-10 12:00:00,44.71,44.8,44.65,44.69,14196.0,37.2631,37.3381,37.2131,37.2464,14196.0
2021-12-10 12:30:00,44.69,44.74,44.64,44.73,11621.0,37.2464,37.2881,37.2047,37.2797,11621.0
2021-12-10 13:00:00,44.75,44.83,44.74,44.78,10059.0,37.2964,37.3631,37.2881,37.3214,10059.0
2021-12-10 13:30:00,44.78,44.84,44.77,44.8,12036.0,37.3214,37.3714,37.3131,37.3381,12036.0
2021-12-10 14:00:00,44.81,45.11,44.79,45.07,71029.0,37.3464,37.5965,37.3298,37.5631,71029.0
2021-12-10 14:30:00,45.09,45.34,45.03,45.27,102798.0,37.5798,37.7881,37.5298,37.7298,102798.0
2021-12-10 15:00:00,45.27,45.38,45.18,45.33,97687.0,37.7298,37.8215,37.6548,37.7798,97687.0
2021-12-10 15:30:00,45.33,45.76,45.33,45.75,345998.0,37.7798,38.1382,37.7798,38.1299,345998.0
2021-12-13 09:30:00,45.73,45.86,45.63,45.64,40496.0,38.1132,38.2215,38.0298,38.0382,40496.0
2021-12-13 10:00:00,45.65,45.73,45.57,45.6,50829.0,38.0465,38.1132,37.9798,38.0048,50829.0
2021-12-13 10:30:00,45.59,45.65,45.53,45.57,48974.0,37.9965,38.0465,37.9465,37.9798,48974.0
2021-12-13 11:00:00,45.58,45.62,45.37,45.39,32978.0,37.9882,38.0215,37.8131,37.8298,32978.0
2021-12-13 11:30:00,45.41,45.53,45.41,45.53,20963.0,37.8465,37.9465,37.8465,37.9465,20963.0
2021-12-13 12:00:00,45.54,45.62,45.5,45.5,28376.0,37.9548,38.0215,37.9215,37.9215,28376.0
2021-12-13 12:30:00,45.5,45.55,45.45,45.51,30285.0,37.9215,37.9632,37.8798,37.9298,30285.0
2021-12-13 13:00:00,45.52,45.6,45.48,45.55,30414.0,37.9382,38.0048,37.9048,37.9632,30414.0
2021-12-13 13:30:00,45.55,45.62,45.47,45.62,21720.0,37.9632,38.0215,37.8965,38.0215,21720.0
2021-12-13 14:00:00,45.61,45.75,45.54,45.7,33626.0,38.0132,38.1299,37.9548,38.0882,33626.0
2021-12-13 14:30:00,45.7,45.75,45.63,45.64,28484.0,38.0882,38.1299,38.0298,38.0382,28484.0
2021-12-13 15:00:00,45.64,45.72,45.59,45.6,46512.0,38.0382,38.1048,37.9965,38.0048,46512.0
2021-12-13 15:30:00,45.6,45.73,45.3,45.32,200626.0,38.0048,38.1132,37.7548,37.7715,200626.0
2021-12-14 09:30:00,45.12,45.42,44.94,45.25,115154.0,37.8946,38.1465,37.7434,38.0038,115154.0
2021-12-14 10:00:00,45.26,45.33,45.09,45.23,60054.0,38.0122,38.0709,37.8694,37.987,60054.0
2021-12-14 10:30:00,45.21,45.23,45.0,45.11,46296.0,37.9702,37.987,37.7938,37.8862,46296.0
2021-12-14 11:00:00,45.1,45.21,45.06,45.16,30201.0,37.8778,37.9702,37.8442,37.9282,30201.0
2021-12-14 11:30:00,45.12,45.12,44.91,44.96,23212.0,37.8946,37.8946,37.7182,37.7602,23212.0
2021-12-14 12:00:00,44.96,44.97,44.8,44.92,28030.0,37.7602,37.7686,37.6258,37.7266,28030.0
2021-12-14 12:30:00,44.94,45.02,44.82,44.82,27856.0,37.7434,37.8106,37.6426,37.6426,27856.0
2021-12-14 13:00:00,44.82,44.91,44.8,44.89,24776.0,37.6426,37.7182,37.6258,37.7014,24776.0
2021-12-14 13:30:00,44.89,44.97,44.87,44.94,23321.0,37.7014,37.7686,37.6846,37.7434,23321.0
2021-12-14 14:00:00,44.91,45.02,44.89,44.93,35173.0,37.7182,37.8106,37.7014,37.735,35173.0
2021-12-14 14:30:00,44.91,44.94,44.76,44.83,29647.0,37.7182,37.7434,37.5922,37.651,29647.0
2021-12-14 15:00:00,44.84,44.85,44.68,44.74,46269.0,37.6594,37.6678,37.525,37.5754,46269.0
2021-12-14 15:30:00,44.72,44.8,44.62,44.77,198132.0,37.5586,37.6258,37.4746,37.6006,198132.0
2021-12-15 09:30:00,44.89,44.93,44.53,44.86,47149.0,37.7014,37.735,37.3991,37.6762,47149.0
2021-12-15 10:00:00,44.89,44.92,44.68,44.85,55112.0,37.7014,37.7266,37.525,37.6678,55112.0
2021-12-15 10:30:00,44.84,44.86,44.73,44.79,14465.0,37.6594,37.6762,37.567,37.6174,14465.0
2021-12-15 11:00:00,44.8,44.9,44.79,44.82,31580.0,37.6258,37.7098,37.6174,37.6426,31580.0
2021-12-15 11:30:00,44.83,44.98,44.77,44.92,44039.0,37.651,37.777,37.6006,37.7266,44039.0
2021-12-15 12:00:00,44.93,45.04,44.88,45.04,25904.0,37.735,37.8274,37.693,37.8274,25904.0
2021-12-15 12:30:00,45.01,45.04,44.97,45.02,50544.0,37.8022,37.8274,37.7686,37.8106,50544.0
2021-12-15 13:00:00,45.04,45.11,45.0,45.01,20606.0,37.8274,37.8862,37.7938,37.8022,20606.0
2021-12-15 13:30:00,45.01,45.02,44.9,44.93,30406.0,37.8022,37.8106,37.7098,37.735,30406.0
2021-12-15 14:00:00,44.91,45.01,44.73,44.88,67997.0,37.7182,37.8022,37.567,37.693,67997.0
2021-12-15 14:30:00,44.89,45.02,44.79,44.82,39621.0,37.7014,37.8106,37.6174,37.6426,39621.0
2021-12-15 15:00:00,44.84,45.18,44.84,45.15,125646.0,37.6594,37.945,37.6594,37.9198,125646.0
2021-12-15 15:30:00,45.16,45.22,44.98,45.11,205546.0,37.9282,37.9786,37.777,37.8862,205546.0
2021-12-16 09:30:00,45.2,45.25,44.98,45.15,54957.0,37.9618,38.0038,37.777,37.9198,54957.0
2021-12-16 10:00:00,45.16,45.27,44.97,45.24,62073.0,37.9282,38.0205,37.7686,37.9954,62073.0
2021-12-16 10:30:00,45.26,45.37,45.22,45.34,32794.0,38.0122,38.1045,37.9786,38.0793,32794.0
2021-12-16 11:00:00,45.34,45.59,45.23,45.55,43024.0,38.0793,38.2893,37.987,38.2557,43024.0
2021-12-16 11:30:00,45.56,45.64,45.4,45.44,23892.0,38.2641,38.3313,38.1297,38.1633,23892.0
2021-12-16 12:00:00,45.39,45.49,45.35,45.43,27696.0,38.1213,38.2053,38.0877,38.1549,27696.0
2021-12-16 12:30:00,45.41,45.41,45.22,45.22,22428.0,38.1381,38.1381,37.9786,37.9786,22428.0
2021-12-16 13:00:00,45.22,45.27,45.08,45.13,13441.0,37.9786,38.0205,37.861,37.903,13441.0
2021-12-16 13:30:00,45.13,45.2,45.06,45.14,14358.0,37.903,37.9618,37.8442,37.9114,14358.0
2021-12-16 14:00:00,45.15,45.26,44.88,44.88,23268.0,37.9198,38.0122,37.693,37.693,23268.0
2021-12-16 14:30:00,44.88,44.91,44.73,44.81,26695.0,37.693,37.7182,37.567,37.6342,26695.0
2021-12-16 15:00:00,44.82,44.96,44.75,44.96,47916.0,37.6426,37.7602,37.5838,37.7602,47916.0
2021-12-16 15:30:00,44.97,45.04,44.8,44.94,135137.0,37.7686,37.8274,37.6258,37.7434,135137.0
2021-12-17 09:30:00,44.88,44.95,44.75,44.85,131716.0,37.693,37.7518,37.5838,37.6678,131716.0
2021-12-17 10:00:00,44.85,44.89,44.72,44.78,29412.0,37.6678,37.7014,37.5586,37.609,29412.0
2021-12-17 10:30:00,44.78,45.2,44.77,45.17,28688.0,37.609,37.9618,37.6006,37.9366,28688.0
2021-12-17 11:00:00,45.16,45.2,45.03,45.05,70904.0,37.9282,37.9618,37.819,37.8358,70904.0
2021-12-17 11:30:00,45.05,45.14,45.02,45.05,32299.0,37.8358,37.9114,37.8106,37.8358,32299.0
2021-12-17 12:00:00,45.01,45.01,44.81,44.96,27250.0,37.8022,37.8022,37.6342,37.7602,27250.0
2021-12-17 12:30:00,44.95,45.13,44.94,45.01,23098.0,37.7518,37.903,37.7434,37.8022,23098.0
2021-12-17 13:00:00,45.0,45.02,44.91,45.0,14073.0,37.7938,37.8106,37.7182,37.7938,14073.0
2021-12-17 13:30:00,45.0,45.12,44.96,45.12,21340.0,37.7938,37.8946,37.7602,37.8946,21340.0
2021-12-17 14:00:00,45.13,45.18,44.91,44.94,49747.0,37.903,37.945,37.7182,37.7434,49747.0
2021-12-17 14:30:00,44.95,44.99,44.9,44.96,30828.0,37.7518,37.7854,37.7098,37.7602,30828.0
2021-12-17 15:00:00,44.97,45.06,44.93,45.04,37180.0,37.7686,37.8442,37.735,37.8274,37180.0
2021-12-17 15:30:00,45.07,45.09,44.7,44.88,295755.0,37.8526,37.8694,37.5418,37.693,295755.0
2021-12-20 09:30:00,44.52,44.73,43.65,43.87,53731.0,37.3907,37.567,36.66,36.8447,53731.0
2021-12-20 10:00:00,43.9,44.08,43.89,43.89,28687.0,36.8699,37.0211,36.8615,36.8615,28687.0
2021-12-20 10:30:00,43.92,43.95,43.52,43.62,34160.0,36.8867,36.9119,36.5508,36.6348,34160.0
2021-12-20 11:00:00,43.6,43.75,43.57,43.59,43897.0,36.618,36.744,36.5928,36.6096,43897.0
2021-12-20 11:30:00,43.59,43.68,43.47,43.66,38414.0,36.6096,36.6852,36.5088,36.6684,38414.0
2021-12-20 12:00:00,43.66,43.69,43.55,43.62,32872.0,36.6684,36.6936,36.576,36.6348,32872.0
2021-12-20 12:30:00,43.61,43.72,43.54,43.66,35269.0,36.6264,36.7188,36.5676,36.6684,35269.0
2021-12-20 13:00:00,43.67,43.85,43.63,43.84,29401.0,36.6768,36.8279,36.6432,36.8195,29401.0
2021-12-20 13:30:00,43.83,44.15,43.82,44.13,28766.0,36.8111,37.0799,36.8027,37.0631,28766.0
2021-12-20 14:00:00,44.12,44.23,44.05,44.23,30549.0,37.0547,37.1471,36.9959,37.1471,30549.0
2021-12-20 14:30:00,44.21,44.21,44.14,44.17,27006.0,37.1303,37.1303,37.0715,37.0967,27006.0
2021-12-20 15:00:00,44.19,44.34,44.16,44.32,24419.0,37.1135,37.2395,37.0883,37.2227,24419.0
2021-12-20 15:30:00,44.3,44.56,44.25,44.54,186314.0,37.2059,37.4242,37.1639,37.4074,186314.0
2021-12-21 09:30:00,44.87,45.43,44.5,45.33,57186.0,37.6846,38.1549,37.3739,38.0709,57186.0
2021-12-21 10:00:00,45.33,45.66,45.26,45.5,39486.0,38.0709,38.3481,38.0122,38.2137,39486.0
2021-12-21 10:30:00,45.5,45.55,45.24,45.27,45980.0,38.2137,38.2557,37.9954,38.0205,45980.0
2021-12-21 11:00:00,45.26,45.29,45.1,45.11,31889.0,38.0122,38.0373,37.8778,37.8862,31889.0
2021-12-21 11:30:00,45.13,45.27,45.06,45.21,50259.0,37.903,38.0205,37.8442,37.9702,50259.0
2021-12-21 12:00:00,45.2,45.29,45.19,45.26,42055.0,37.9618,38.0373,37.9534,38.0122,42055.0
2021-12-21 12:30:00,45.26,45.39,45.23,45.31,47184.0,38.0122,38.1213,37.987,38.0541,47184.0
2021-12-21 13:00:00,45.32,45.33,45.22,45.22,48019.0,38.0625,38.0709,37.9786,37.9786,48019.0
2021-12-21 13:30:00,45.22,45.27,45.18,45.22,50163.0,37.9786,38.0205,37.945,37.9786,50163.0
2021-12-21 14:00:00,45.22,45.22,44.94,44.94,60025.0,37.9786,37.9786,37.7434,37.7434,60025.0
2021-12-21 14:30:00,44.95,45.04,44.83,44.98,51232.0,37.7518,37.8274,37.651,37.777,51232.0
2021-12-21 15:00:00,44.97,45.11,44.89,45.04,38734.0,37.7686,37.8862,37.7014,37.8274,38734.0
2021-12-21 15:30:00,45.03,45.34,44.86,45.3,340503.0,37.819,38.0793,37.6762,38.0457,340503.0
2021-12-22 09:30:00,45.4,45.49,44.99,45.08,21594.0,38.1297,38.2053,37.7854,37.861,21594.0
2021-12-22 10:00:00,45.14,45.34,45.14,45.26,17319.0,37.9114,38.0793,37.9114,38.0122,17319.0
2021-12-22 10:30:00,45.27,45.49,45.21,45.45,16026.0,38.0205,38.2053,37.9702,38.1717,16026.0
2021-12-22 11:00:00,45.44,45.44,45.24,45.3,22300.0,38.1633,38.1633,37.9954,38.0457,22300.0
2021-12-22 11:30:00,45.31,45.4,45.26,45.28,16246.0,38.0541,38.1297,38.0122,38.0289,16246.0
2021-12-22 12:00:00,45.32,45.38,45.31,45.35,14919.0,38.0625,38.1129,38.0541,38.0877,14919.0
2021-12-22 12:30:00,45.37,45.4,45.32,45.37,16524.0,38.1045,38.1297,38.0625,38.1045,16524.0
2021-12-22 13:00:00,45.36,45.4,45.3,45.4,23773.0,38.0961,38.1297,38.0457,38.1297,23773.0
2021-12-22 13:30:00,45.4,45.4,45.23,45.3,40984.0,38.1297,38.1297,37.987,38.0457,40984.0
2021-12-22 14:00:00,45.29,45.31,45.12,45.13,27665.0,38.0373,38.0541,37.8946,37.903,27665.0
2021-12-22 14:30:00,45.12,45.25,45.0,45.21,31048.0,37.8946,38.0038,37.7938,37.9702,31048.0
2021-12-22 15:00:00,45.21,45.23,45.13,45.16,56977.0,37.9702,37.987,37.903,37.9282,56977.0
2021-12-22 15:30:00,45.17,45.33,45.07,45.32,237446.0,37.9366,38.0709,37.8526,38.0625,237446.0
2021-12-23 09:30:00,45.55,45.68,45.41,45.43,33686.0,38.2557,38.3649,38.1381,38.1549,33686.0
2021-12-23 10:00:00,45.47,45.57,45.45,45.51,19272.0,38.1885,38.2725,38.1717,38.2221,19272.0
2021-12-23 10:30:00,45.5,45.61,45.46,45.61,22257.0,38.2137,38.3061,38.1801,38.3061,22257.0
2021-12-23 11:00:00,45.61,45.7,45.58,45.63,21420.0,38.3061,38.3817,38.2809,38.3229,21420.0
2021-12-23 11:30:00,45.63,45.67,45.61,45.62,15171.0,38.3229,38.3565,38.3061,38.3145,15171.0
2021-12-23 12:00:00,45.61,45.62,45.52,45.54,12858.0,38.3061,38.3145,38.2305,38.2473,12858.0
2021-12-23 12:30:00,45.55,45.56,45.44,45.48,11593.0,38.2557,38.2641,38.1633,38.1969,11593.0
2021-12-23 13:00:00,45.49,45.57,45.46,45.57,16804.0,38.2053,38.2725,38.1801,38.2725,16804.0
2021-12-23 13:30:00,45.54,45.65,45.54,45.57,26037.0,38.2473,38.3397,38.2473,38.2725,26037.0
2021-12-23 14:00:00,45.58,45.61,45.57,45.59,14601.0,38.2809,38.3061,38.2725,38.2893,14601.0
2021-12-23 14:30:00,45.59,45.64,45.57,45.6,22562.0,38.2893,38.3313,38.2725,38.2977,22562.0
2021-12-23 15:00:00,45.6,45.65,45.42,45.47,29532.0,38.2977,38.3397,38.1465,38.1885,29532.0
2021-12-23 15:30:00,45.45,45.58,45.43,45.5,100193.0,38.1717,38.2809,38.1549,38.2137,100193.0
2021-12-27 09:30:00,45.5,45.55,45.2,45.29,24304.0,38.2137,38.2557,37.9618,38.0373,24304.0
2021-12-27 10:00:00,45.27,45.41,45.2,45.38,12627.0,38.0205,38.1381,37.9618,38.1129,12627.0
2021-12-27 10:30:00,45.38,45.5,45.32,45.49,8553.0,38.1129,38.2137,38.0625,38.2053,8553.0
2021-12-27 11:00:00,45.49,45.53,45.43,45.46,15264.0,38.2053,38.2389,38.1549,38.1801,15264.0
2021-12-27 11:30:00,45.44,45.46,45.35,45.46,24341.0,38.1633,38.1801,38.0877,38.1801,24341.0
2021-12-27 12:00:00,45.47,45.48,45.42,45.46,5428.0,38.1885,38.1969,38.1465,38.1801,5428.0
2021-12-27 12:30:00,45.46,45.47,45.39,45.41,11564.0,38.1801,38.1885,38.1213,38.1381,11564.0
2021-12-27 13:00:00,45.42,45.43,45.37,45.39,17978.0,38.1465,38.1549,38.1045,38.1213,17978.0
2021-12-27 13:30:00,45.38,45.49,45.36,45.45,15709.0,38.1129,38.2053,38.0961,38.1717,15709.0
2021-12-27 14:00:00,45.44,45.45,45.38,45.41,14941.0,38.1633,38.1717,38.1129,38.1381,14941.0
2021-12-27 14:30:00,45.42,45.57,45.42,45.56,23759.0,38.1465,38.2725,38.1465,38.2641,23759.0
2021-12-27 15:00:00,45.56,45.65,45.55,45.61,28629.0,38.2641,38.3397,38.2557,38.3061,28629.0
2021-12-27 15:30:00,45.62,45.72,45.54,45.71,128179.0,38.3145,38.3985,38.2473,38.3901,128179.0
2021-12-28 09:30:00,45.66,46.06,45.45,46.01,39548.0,38.3481,38.684,38.1717,38.642,39548.0
2021-12-28 10:00:00,45.99,46.11,45.92,45.92,25194.0,38.6252,38.726,38.5665,38.5665,25194.0
2021-12-28 10:30:00,45.94,45.95,45.8,45.84,17817.0,38.5833,38.5917,38.4657,38.4993,17817.0
2021-12-28 11:00:00,45.84,45.97,45.8,45.89,14331.0,38.4993,38.6085,38.4657,38.5413,14331.0
2021-12-28 11:30:00,45.91,46.01,45.88,45.9,14438.0,38.5581,38.642,38.5329,38.5497,14438.0
2021-12-28 12:00:00,45.9,45.91,45.74,45.78,14572.0,38.5497,38.5581,38.4153,38.4489,14572.0
2021-12-28 12:30:00,45.77,45.78,45.68,45.77,28514.0,38.4405,38.4489,38.3649,38.4405,28514.0
2021-12-28 13:00:00,45.75,45.83,45.72,45.82,19879.0,38.4237,38.4909,38.3985,38.4825,19879.0
2021-12-28 13:30:00,45.82,45.84,45.78,45.83,16123.0,38.4825,38.4993,38.4489,38.4909,16123.0
2021-12-28 14:00:00,45.82,45.82,45.75,45.76,19205.0,38.4825,38.4825,38.4237,38.4321,19205.0
2021-12-28 14:30:00,45.74,45.75,45.62,45.73,18606.0,38.4153,38.4237,38.3145,38.4069,18606.0
2021-12-28 15:00:00,45.73,45.77,45.64,45.7,28496.0,38.4069,38.4405,38.3313,38.3817,28496.0
2021-12-28 15:30:00,45.7,45.73,45.58,45.72,95460.0,38.3817,38.4069,38.2809,38.3985,95460.0
2021-12-29 09:30:00,45.79,45.94,45.67,45.78,30458.0,38.4573,38.5833,38.3565,38.4489,30458.0
2021-12-29 10:00:00,45.82,45.85,45.72,45.74,12292.0,38.4825,38.5077,38.3985,38.4153,12292.0
2021-12-29 10:30:00,45.71,45.82,45.71,45.74,31621.0,38.3901,38.4825,38.3901,38.4153,31621.0
2021-12-29 11:00:00,45.75,45.79,45.69,45.69,17645.0,38.4237,38.4573,38.3733,38.3733,17645.0
2021-12-29 11:30:00,45.68,45.72,45.67,45.69,15227.0,38.3649,38.3985,38.3565,38.3733,15227.0
2021-12-29 12:00:00,45.69,45.73,45.62,45.67,19304.0,38.3733,38.4069,38.3145,38.3565,19304.0
2021-12-29 12:30:00,45.68,45.75,45.65,45.72,28571.0,38.3649,38.4237,38.3397,38.3985,28571.0
2021-12-29 13:00:00,45.73,45.85,45.72,45.81,69871.0,38.4069,38.5077,38.3985,38.4741,69871.0
2021-12-29 13:30:00,45.82,45.85,45.78,45.8,18865.0,38.4825,38.5077,38.4489,38.4657,18865.0
2021-12-29 14:00:00,45.79,45.8,45.71,45.74,23540.0,38.4573,38.4657,38.3901,38.4153,23540.0
2021-12-29 14:30:00,45.74,45.76,45.71,45.76,17500.0,38.4153,38.4321,38.3901,38.4321,17500.0
2021-12-29 15:00:00,45.75,45.81,45.74,45.8,34811.0,38.4237,38.4741,38.4153,38.4657,34811.0
2021-12-29 15:30:00,45.8,45.83,45.65,45.83,125484.0,38.4657,38.4909,38.3397,38.4909,125484.0
2021-12-30 09:30:00,45.9,45.97,45.71,45.89,23991.0,38.5497,38.6085,38.3901,38.5413,23991.0
2021-12-30 10:00:00,45.89,45.96,45.78,45.85,15788.0,38.5413,38.6001,38.4489,38.5077,15788.0
2021-12-30 10:30:00,45.86,45.89,45.68,45.77,21305.0,38.5161,38.5413,38.3649,38.4405,21305.0
2021-12-30 11:00:00,45.77,45.8,45.63,45.66,36054.0,38.4405,38.4657,38.3229,38.3481,36054.0
2021-12-30 11:30:00,45.67,45.84,45.67,45.84,17604.0,38.3565,38.4993,38.3565,38.4993,17604.0
2021-12-30 12:00:00,45.81,45.81,45.74,45.77,10421.0,38.4741,38.4741,38.4153,38.4405,10421.0
2021-12-30 12:30:00,45.77,45.87,45.76,45.87,12746.0,38.4405,38.5245,38.4321,38.5245,12746.0
2021-12-30 13:00:00,45.87,45.92,45.84,45.85,8894.0,38.5245,38.5665,38.4993,38.5077,8894.0
2021-12-30 13:30:00,45.84,45.96,45.84,45.96,13707.0,38.4993,38.6001,38.4993,38.6001,13707.0
2021-12-30 14:00:00,45.95,46.05,45.95,46.04,23030.0,38.5917,38.6756,38.5917,38.6672,23030.0
2021-12-30 14:30:00,46.03,46.06,46.01,46.04,11893.0,38.6588,38.684,38.642,38.6672,11893.0
2021-12-30 15:00:00,46.06,46.06,45.96,46.01,26409.0,38.684,38.684,38.6001,38.642,26409.0
2021-12-30 15:30:00,46.01,46.1,45.85,45.9,106910.0,38.642,38.7176,38.5077,38.5497,106910.0
2021-12-31 09:30:00,45.89,46.03,45.89,45.91,17035.0,38.5413,38.6588,38.5413,38.5581,17035.0
2021-12-31 10:00:00,45.95,46.02,45.87,45.97,16559.0,38.5917,38.6504,38.5245,38.6085,16559.0
2021-12-31 10:30:00,45.97,46.06,45.95,46.05,14426.0,38.6085,38.684,38.5917,38.6756,14426.0
2021-12-31 11:00:00,46.06,46.09,45.79,45.79,26664.0,38.684,38.7092,38.4573,38.4573,26664.0
2021-12-31 11:30:00,45.82,45.85,45.75,45.75,10124.0,38.4825,38.5077,38.4237,38.4237,10124.0
2021-12-31 12:00:00,45.73,45.78,45.68,45.69,17353.0,38.4069,38.4489,38.3649,38.3733,17353.0
2021-12-31 12:30:00,45.68,45.82,45.6,45.78,43349.0,38.3649,38.4825,38.2977,38.4489,43349.0
2021-12-31 13:00:00,45.79,45.85,45.76,45.81,30305.0,38.4573,38.5077,38.4321,38.4741,30305.0
2021-12-31 13:30:00,45.8,45.97,45.8,45.97,12640.0,38.4657,38.6085,38.4657,38.6085,12640.0
2021-12-31 14:00:00,45.96,46.06,45.94,45.99,11486.0,38.6001,38.684,38.5833,38.6252,11486.0
2021-12-31 14:30:00,45.98,46.0,45.96,45.98,9420.0,38.6169,38.6336,38.6001,38.6169,9420.0
2021-12-31 15:00:00,45.99,46.07,45.96,46.03,13317.0,38.6252,38.6924,38.6001,38.6588,13317.0
2021-12-31 15:30:00,46.04,46.11,45.87,45.91,99872.0,38.6672,38.726,38.5245,38.5581,99872.0
2022-01-03 09:30:00,45.98,45.98,45.66,45.84,44003.0,38.6169,38.6169,38.3481,38.4993,44003.0
2022-01-03 10:00:00,45.83,46.1,45.76,45.77,52089.0,38.4909,38.7176,38.4321,38.4405,52089.0
2022-01-03 10:30:00,45.75,45.75,45.31,45.36,28547.0,38.4237,38.4237,38.0541,38.0961,28547.0
2022-01-03 11:00:00,45.35,45.41,45.24,45.28,21121.0,38.0877,38.1381,37.9954,38.0289,21121.0
2022-01-03 11:30:00,45.32,45.43,45.22,45.43,51607.0,38.0625,38.1549,37.9786,38.1549,51607.0
2022-01-03 12:00:00,45.41,45.56,45.37,45.54,22906.0,38.1381,38.2641,38.1045,38.2473,22906.0
2022-01-03 12:30:00,45.54,45.56,45.39,45.39,12109.0,38.2473,38.2641,38.1213,38.1213,12109.0
2022-01-03 13:00:00,45.4,45.49,45.36,45.47,15251.0,38.1297,38.2053,38.0961,38.1885,15251.0
2022-01-03 13:30:00,45.46,45.54,45.43,45.54,12017.0,38.1801,38.2473,38.1549,38.2473,12017.0
2022-01-03 14:00:00,45.54,45.64,45.52,45.58,17159.0,38.2473,38.3313,38.2305,38.2809,17159.0
2022-01-03 14:30:00,45.59,45.73,45.57,45.7,16057.0,38.2893,38.4069,38.2725,38.3817,16057.0
2022-01-03 15:00:00,45.7,45.71,45.58,45.68,18945.0,38.3817,38.3901,38.2809,38.3649,18945.0
2022-01-03 15:30:00,45.7,45.73,45.53,45.64,74984.0,38.3817,38.4069,38.2389,38.3313,74984.0
2022-01-04 09:30:00,46.09,46.19,45.88,46.08,57451.0,38.7092,38.7932,38.5329,38.7008,57451.0
2022-01-04 10:00:00,46.09,46.11,45.91,45.97,90374.0,38.7092,38.726,38.5581,38.6085,90374.0
2022-01-04 10:30:00,45.98,46.33,45.96,46.3,111478.0,38.6169,38.9108,38.6001,38.8856,111478.0
2022-01-04 11:00:00,46.31,46.31,46.05,46.13,87333.0,38.894,38.894,38.6756,38.7428,87333.0
2022-01-04 11:30:00,46.15,46.16,45.95,46.08,144555.0,38.7596,38.768,38.5917,38.7008,144555.0
2022-01-04 12:00:00,46.06,46.1,45.96,46.04,48482.0,38.684,38.7176,38.6001,38.6672,48482.0
2022-01-04 12:30:00,46.04,46.08,45.8,45.87,49438.0,38.6672,38.7008,38.4657,38.5245,49438.0
2022-01-04 13:00:00,45.86,45.92,45.82,45.85,39770.0,38.5161,38.5665,38.4825,38.5077,39770.0
2022-01-04 13:30:00,45.86,45.86,45.67,45.7,29747.0,38.5161,38.5161,38.3565,38.3817,29747.0
2022-01-04 14:00:00,45.71,45.84,45.69,45.77,45957.0,38.3901,38.4993,38.3733,38.4405,45957.0
2022-01-04 14:30:00,45.79,45.83,45.75,45.76,35685.0,38.4573,38.4909,38.4237,38.4321,35685.0
2022-01-04 15:00:00,45.76,45.87,45.75,45.78,39556.0,38.4321,38.5245,38.4237,38.4489,39556.0
2022-01-04 15:30:00,45.79,45.9,45.63,45.75,210699.0,38.4573,38.5497,38.3229,38.4237,210699.0
2022-01-05 09:30:00,46.0,46.68,45.97,46.56,107874.0,38.6336,39.2048,38.6085,39.104,107874.0
2022-01-05 10:00:00,46.58,46.69,46.36,46.65,50945.0,39.1208,39.2132,38.936,39.1796,50945.0
2022-01-05 10:30:00,46.66,46.76,46.6,46.63,35689.0,39.188,39.2719,39.1376,39.1628,35689.0
2022-01-05 11:00:00,46.62,46.68,46.53,46.57,30768.0,39.1544,39.2048,39.0788,39.1124,30768.0
2022-01-05 11:30:00,46.56,46.7,46.52,46.58,29114.0,39.104,39.2216,39.0704,39.1208,29114.0
2022-01-05 12:00:00,46.58,46.91,46.58,46.88,75536.0,39.1208,39.3979,39.1208,39.3727,75536.0
2022-01-05 12:30:00,46.9,46.9,46.81,46.9,22762.0,39.3895,39.3895,39.3139,39.3895,22762.0
2022-01-05 13:00:00,46.91,46.91,46.69,46.69,31569.0,39.3979,39.3979,39.2132,39.2132,31569.0
2022-01-05 13:30:00,46.71,46.75,46.67,46.71,27793.0,39.23,39.2635,39.1964,39.23,27793.0
2022-01-05 14:00:00,46.71,46.72,46.3,46.36,53706.0,39.23,39.2383,38.8856,38.936,53706.0
2022-01-05 14:30:00,46.38,46.45,46.27,46.37,38450.0,38.9528,39.0116,38.8604,38.9444,38450.0
2022-01-05 15:00:00,46.35,46.41,46.23,46.36,49278.0,38.9276,38.978,38.8268,38.936,49278.0
2022-01-05 15:30:00,46.36,46.36,45.28,46.03,371904.0,38.936,38.936,38.0289,38.6588,371904.0
2022-01-06 09:30:00,46.09,46.09,45.69,45.7,74218.0,38.7092,38.7092,38.3733,38.3817,74218.0
2022-01-06 10:00:00,45.68,45.9,45.61,45.69,39356.0,38.3649,38.5497,38.3061,38.3733,39356.0
2022-01-06 10:30:00,45.69,45.91,45.68,45.7,18176.0,38.3733,38.5581,38.3649,38.3817,18176.0
2022-01-06 11:00:00,45.62,45.65,45.43,45.62,51122.0,38.3145,38.3397,38.1549,38.3145,51122.0
2022-01-06 11:30:00,45.6,45.82,45.6,45.76,13007.0,38.2977,38.4825,38.2977,38.4321,13007.0
2022-01-06 12:00:00,45.75,45.84,45.72,45.8,22417.0,38.4237,38.4993,38.3985,38.4657,22417.0
2022-01-06 12:30:00,45.8,46.03,45.8,45.96,48679.0,38.4657,38.6588,38.4657,38.6001,48679.0
2022-01-06 13:00:00,45.94,45.99,45.89,45.9,17483.0,38.5833,38.6252,38.5413,38.5497,17483.0
2022-01-06 13:30:00,45.89,45.94,45.71,45.77,20644.0,38.5413,38.5833,38.3901,38.4405,20644.0
2022-01-06 14:00:00,45.75,45.8,45.68,45.78,17960.0,38.4237,38.4657,38.3649,38.4489,17960.0
2022-01-06 14:30:00,45.78,45.85,45.75,45.8,13581.0,38.4489,38.5077,38.4237,38.4657,13581.0
2022-01-06 15:00:00,45.81,45.81,45.43,45.5,65634.0,38.4741,38.4741,38.1549,38.2137,65634.0
2022-01-06 15:30:00,45.49,45.55,45.26,45.41,219836.0,38.2053,38.2557,38.0122,38.1381,219836.0
2022-01-07 09:30:00,45.48,45.51,44.92,44.96,78841.0,38.1969,38.2221,37.7266,37.7602,78841.0
2022-01-07 10:00:00,44.95,45.05,44.85,44.94,68906.0,37.7518,37.8358,37.6678,37.7434,68906.0
2022-01-07 10:30:00,44.93,44.94,44.78,44.79,55712.0,37.735,37.7434,37.609,37.6174,55712.0
2022-01-07 11:00:00,44.79,44.87,44.6,44.62,100646.0,37.6174,37.6846,37.4578,37.4746,100646.0
2022-01-07 11:30:00,44.62,44.71,44.55,44.67,73544.0,37.4746,37.5502,37.4158,37.5166,73544.0
2022-01-07 12:00:00,44.68,44.69,44.48,44.55,89411.0,37.525,37.5334,37.3571,37.4158,89411.0
2022-01-07 12:30:00,44.55,44.69,44.55,44.64,58996.0,37.4158,37.5334,37.4158,37.4914,58996.0
2022-01-07 13:00:00,44.64,44.66,44.57,44.65,48111.0,37.4914,37.5082,37.4326,37.4998,48111.0
2022-01-07 13:30:00,44.64,44.73,44.55,44.72,56971.0,37.4914,37.567,37.4158,37.5586,56971.0
2022-01-07 14:00:00,44.72,44.8,44.68,44.75,75568.0,37.5586,37.6258,37.525,37.5838,75568.0
2022-01-07 14:30:00,44.75,44.76,44.62,44.64,58157.0,37.5838,37.5922,37.4746,37.4914,58157.0
2022-01-07 15:00:00,44.63,44.68,44.52,44.65,83237.0,37.483,37.525,37.3907,37.4998,83237.0
2022-01-07 15:30:00,44.63,44.84,44.58,44.83,201389.0,37.483,37.6594,37.441,37.651,201389.0
2022-01-10 09:30:00,44.88,45.16,44.85,45.05,69765.0,37.693,37.9282,37.6678,37.8358,69765.0
2022-01-10 10:00:00,45.05,45.22,45.0,45.08,51192.0,37.8358,37.9786,37.7938,37.861,51192.0
2022-01-10 10:30:00,45.08,45.2,45.06,45.17,47988.0,37.861,37.9618,37.8442,37.9366,47988.0
2022-01-10 11:00:00,45.16,45.22,45.06,45.07,33219.0,37.9282,37.9786,37.8442,37.8526,33219.0
2022-01-10 11:30:00,45.08,45.08,44.8,44.9,25414.0,37.861,37.861,37.6258,37.7098,25414.0
2022-01-10 12:00:00,44.91,45.03,44.86,45.03,26474.0,37.7182,37.819,37.6762,37.819,26474.0
2022-01-10 12:30:00,45.02,45.11,44.98,45.03,44031.0,37.8106,37.8862,37.777,37.819,44031.0
2022-01-10 13:00:00,45.04,45.12,44.91,44.93,36405.0,37.8274,37.8946,37.7182,37.735,36405.0
2022-01-10 13:30:00,44.93,45.12,44.86,45.12,35871.0,37.735,37.8946,37.6762,37.8946,35871.0
2022-01-10 14:00:00,45.11,45.15,45.06,45.08,40990.0,37.8862,37.9198,37.8442,37.861,40990.0
2022-01-10 14:30:00,45.08,45.08,44.9,45.04,45880.0,37.861,37.861,37.7098,37.8274,45880.0
2022-01-10 15:00:00,45.04,45.15,44.98,45.07,50712.0,37.8274,37.9198,37.777,37.8526,50712.0
2022-01-10 15:30:00,45.06,45.24,45.04,45.14,284774.0,37.8442,37.9954,37.8274,37.9114,284774.0
2022-01-11 09:30:00,45.33,45.4,44.81,44.83,93018.0,38.0709,38.1297,37.6342,37.651,93018.0
2022-01-11 10:00:00,44.81,44.82,44.61,44.61,56986.0,37.6342,37.6426,37.4662,37.4662,56986.0
2022-01-11 10:30:00,44.62,44.62,44.26,44.33,65498.0,37.4746,37.4746,37.1723,37.2311,65498.0
2022-01-11 11:00:00,44.33,44.39,44.22,44.34,39304.0,37.2311,37.2815,37.1387,37.2395,39304.0
2022-01-11 11:30:00,44.33,44.67,44.33,44.63,51690.0,37.2311,37.5166,37.2311,37.483,51690.0
2022-01-11 12:00:00,44.63,44.95,44.62,44.94,56285.0,37.483,37.7518,37.4746,37.7434,56285.0
2022-01-11 12:30:00,44.93,44.98,44.87,44.93,31111.0,37.735,37.777,37.6846,37.735,31111.0
2022-01-11 13:00:00,44.93,45.01,44.89,44.99,29354.0,37.735,37.8022,37.7014,37.7854,29354.0
2022-01-11 13:30:00,44.98,45.01,44.89,44.89,34050.0,37.777,37.8022,37.7014,37.7014,34050.0
2022-01-11 14:00:00,44.9,44.94,44.82,44.92,25552.0,37.7098,37.7434,37.6426,37.7266,25552.0
2022-01-11 14:30:00,44.92,45.05,44.92,45.01,33388.0,37.7266,37.8358,37.7266,37.8022,33388.0
2022-01-11 15:00:00,45.01,45.16,45.01,45.09,37536.0,37.8022,37.9282,37.8022,37.8694,37536.0
2022-01-11 15:30:00,45.09,45.23,45.0,45.23,238603.0,37.8694,37.987,37.7938,37.987,238603.0
2022-01-12 09:30:00,45.5,45.69,45.39,45.59,76854.0,38.2137,38.3733,38.1213,38.2893,76854.0
2022-01-12 10:00:00,45.6,45.71,45.44,45.45,45418.0,38.2977,38.3901,38.1633,38.1717,45418.0
2022-01-12 10:30:00,45.47,45.5,45.24,45.47,20403.0,38.1885,38.2137,37.9954,38.1885,20403.0
2022-01-12 11:00:00,45.48,45.5,45.31,45.4,16203.0,38.1969,38.2137,38.0541,38.1297,16203.0
2022-01-12 11:30:00,45.4,45.62,45.39,45.55,28441.0,38.1297,38.3145,38.1213,38.2557,28441.0
2022-01-12 12:00:00,45.55,45.65,45.54,45.64,26058.0,38.2557,38.3397,38.2473,38.3313,26058.0
2022-01-12 12:30:00,45.64,45.73,45.62,45.71,24262.0,38.3313,38.4069,38.3145,38.3901,24262.0
2022-01-12 13:00:00,45.71,45.77,45.69,45.75,28484.0,38.3901,38.4405,38.3733,38.4237,28484.0
2022-01-12 13:30:00,45.77,45.77,45.63,45.67,28730.0,38.4405,38.4405,38.3229,38.3565,28730.0
2022-01-12 14:00:00,45.67,45.71,45.61,45.67,22994.0,38.3565,38.3901,38.3061,38.3565,22994.0
2022-01-12 14:30:00,45.67,45.76,45.62,45.63,32751.0,38.3565,38.4321,38.3145,38.3229,32751.0
2022-01-12 15:00:00,45.64,45.69,45.56,45.63,30727.0,38.3313,38.3733,38.2641,38.3229,30727.0
2022-01-12 15:30:00,45.63,45.9,45.56,45.87,253899.0,38.3229,38.5497,38.2641,38.5245,253899.0
2022-01-13 09:30:00,45.97,45.99,45.56,45.75,53690.0,38.6085,38.6252,38.2641,38.4237,53690.0
2022-01-13 10:00:00,45.75,45.84,45.66,45.74,26765.0,38.4237,38.4993,38.3481,38.4153,26765.0
2022-01-13 10:30:00,45.74,45.96,45.71,45.94,40910.0,38.4153,38.6001,38.3901,38.5833,40910.0
2022-01-13 11:00:00,45.95,46.04,45.94,46.03,26748.0,38.5917,38.6672,38.5833,38.6588,26748.0
2022-01-13 11:30:00,46.03,46.15,45.95,46.07,21290.0,38.6588,38.7596,38.5917,38.6924,21290.0
2022-01-13 12:00:00,46.08,46.2,46.08,46.19,23259.0,38.7008,38.8016,38.7008,38.7932,23259.0
2022-01-13 12:30:00,46.2,46.27,46.05,46.07,59922.0,38.8016,38.8604,38.6756,38.6924,59922.0
2022-01-13 13:00:00,46.05,46.12,46.04,46.09,37937.0,38.6756,38.7344,38.6672,38.7092,37937.0
2022-01-13 13:30:00,46.08,46.08,45.98,45.98,9236.0,38.7008,38.7008,38.6169,38.6169,9236.0
2022-01-13 14:00:00,45.98,46.0,45.91,45.94,14920.0,38.6169,38.6336,38.5581,38.5833,14920.0
2022-01-13 14:30:00,45.94,46.02,45.93,45.98,25264.0,38.5833,38.6504,38.5749,38.6169,25264.0
2022-01-13 15:00:00,45.97,45.97,45.8,45.82,25758.0,38.6085,38.6085,38.4657,38.4825,25758.0
2022-01-13 15:30:00,45.83,45.85,45.65,45.82,171725.0,38.4909,38.5077,38.3397,38.4825,171725.0
2022-01-14 09:30:00,45.76,46.03,45.54,45.99,41720.0,38.4321,38.6588,38.2473,38.6252,41720.0
2022-01-14 10:00:00,45.99,46.06,45.8,45.87,16636.0,38.6252,38.684,38.4657,38.5245,16636.0
2022-01-14 10:30:00,45.85,45.97,45.81,45.92,33615.0,38.5077,38.6085,38.4741,38.5665,33615.0
2022-01-14 11:00:00,45.91,45.92,45.58,45.59,20579.0,38.5581,38.5665,38.2809,38.2893,20579.0
2022-01-14 11:30:00,45.6,45.69,45.52,45.64,31038.0,38.2977,38.3733,38.2305,38.3313,31038.0
2022-01-14 12:00:00,45.63,45.73,45.57,45.58,32726.0,38.3229,38.4069,38.2725,38.2809,32726.0
2022-01-14 12:30:00,45.58,45.6,45.46,45.53,20678.0,38.2809,38.2977,38.1801,38.2389,20678.0
2022-01-14 13:00:00,45.53,45.59,45.46,45.59,16059.0,38.2389,38.2893,38.1801,38.2893,16059.0
2022-01-14 13:30:00,45.58,45.7,45.52,45.7,25424.0,38.2809,38.3817,38.2305,38.3817,25424.0
2022-01-14 14:00:00,45.67,45.87,45.67,45.83,15723.0,38.3565,38.5245,38.3565,38.4909,15723.0
2022-01-14 14:30:00,45.84,46.1,45.84,46.07,16375.0,38.4993,38.7176,38.4993,38.6924,16375.0
2022-01-14 15:00:00,46.07,46.14,46.0,46.03,26171.0,38.6924,38.7512,38.6336,38.6588,26171.0
2022-01-14 15:30:00,46.03,46.28,46.02,46.26,117743.0,38.6588,38.8688,38.6504,38.852,117743.0
2022-01-18 09:30:00,46.27,46.49,45.92,45.98,57590.0,38.8604,39.0452,38.5665,38.6169,57590.0
2022-01-18 10:00:00,45.98,45.98,45.5,45.65,24861.0,38.6169,38.6169,38.2137,38.3397,24861.0
2022-01-18 10:30:00,45.65,45.77,45.59,45.77,18386.0,38.3397,38.4405,38.2893,38.4405,18386.0
2022-01-18 11:00:00,45.74,45.98,45.61,45.9,21793.0,38.4153,38.6169,38.3061,38.5497,21793.0
2022-01-18 11:30:00,45.87,46.1,45.78,45.98,36432.0,38.5245,38.7176,38.4489,38.6169,36432.0
2022-01-18 12:00:00,45.98,46.0,45.84,46.0,33550.0,38.6169,38.6336,38.4993,38.6336,33550.0
2022-01-18 12:30:00,46.0,46.13,45.96,45.96,32506.0,38.6336,38.7428,38.6001,38.6001,32506.0
2022-01-18 13:00:00,45.95,46.08,45.88,46.01,22051.0,38.5917,38.7008,38.5329,38.642,22051.0
2022-01-18 13:30:00,46.02,46.31,46.0,46.29,20481.0,38.6504,38.894,38.6336,38.8772,20481.0
2022-01-18 14:00:00,46.31,46.49,46.29,46.46,33435.0,38.894,39.0452,38.8772,39.02,33435.0
2022-01-18 14:30:00,46.47,46.68,46.46,46.58,25381.0,39.0284,39.2048,39.02,39.1208,25381.0
2022-01-18 15:00:00,46.58,46.63,46.47,46.49,50199.0,39.1208,39.1628,39.0284,39.0452,50199.0
2022-01-18 15:30:00,46.5,46.56,46.32,46.32,139776.0,39.0536,39.104,38.9024,38.9024,139776.0
2022-01-19 09:30:00,46.49,46.86,46.38,46.77,78033.0,39.0452,39.3559,38.9528,39.2803,78033.0
2022-01-19 10:00:00,46.78,46.79,46.52,46.54,87292.0,39.2887,39.2971,39.0704,39.0872,87292.0
2022-01-19 10:30:00,46.54,46.8,46.47,46.79,37226.0,39.0872,39.3055,39.0284,39.2971,37226.0
2022-01-19 11:00:00,46.8,46.99,46.68,46.95,51567.0,39.3055,39.4651,39.2048,39.4315,51567.0
2022-01-19 11:30:00,46.96,47.04,46.82,47.02,51629.0,39.4399,39.5071,39.3223,39.4903,51629.0
2022-01-19 12:00:00,47.02,47.04,46.89,46.91,41590.0,39.4903,39.5071,39.3811,39.3979,41590.0
2022-01-19 12:30:00,46.89,46.89,46.48,46.55,42723.0,39.3811,39.3811,39.0368,39.0956,42723.0
2022-01-19 13:00:00,46.55,46.64,46.48,46.56,47121.0,39.0956,39.1712,39.0368,39.104,47121.0
2022-01-19 13:30:00,46.55,46.58,46.22,46.22,39096.0,39.0956,39.1208,38.8184,38.8184,39096.0
2022-01-19 14:00:00,46.25,46.33,46.22,46.29,39905.0,38.8436,38.9108,38.8184,38.8772,39905.0
2022-01-19 14:30:00,46.29,46.45,46.23,46.44,49074.0,38.8772,39.0116,38.8268,39.0032,49074.0
2022-01-19 15:00:00,46.43,46.56,46.39,46.46,88701.0,38.9948,39.104,38.9612,39.02,88701.0
2022-01-19 15:30:00,46.47,46.48,46.05,46.05,235396.0,39.0284,39.0368,38.6756,38.6756,235396.0
2022-01-20 09:30:00,46.05,46.12,45.8,46.04,101451.0,38.6756,38.7344,38.4657,38.6672,101451.0
2022-01-20 10:00:00,46.03,46.28,45.93,46.24,25325.0,38.6588,38.8688,38.5749,38.8352,25325.0
2022-01-20 10:30:00,46.26,46.59,46.23,46.58,77340.0,38.852,39.1292,38.8268,39.1208,77340.0
2022-01-20 11:00:00,46.57,46.83,46.56,46.81,29950.0,39.1124,39.3307,39.104,39.3139,29950.0
2022-01-20 11:30:00,46.82,46.87,46.68,46.77,39822.0,39.3223,39.3643,39.2048,39.2803,39822.0
2022-01-20 12:00:00,46.77,46.77,46.52,46.54,13149.0,39.2803,39.2803,39.0704,39.0872,13149.0
2022-01-20 12:30:00,46.54,46.55,46.44,46.47,19038.0,39.0872,39.0956,39.0032,39.0284,19038.0
2022-01-20 13:00:00,46.43,46.43,46.3,46.43,18113.0,38.9948,38.9948,38.8856,38.9948,18113.0
2022-01-20 13:30:00,46.43,46.52,46.41,46.48,26497.0,38.9948,39.0704,38.978,39.0368,26497.0
2022-01-20 14:00:00,46.48,46.56,46.39,46.41,16239.0,39.0368,39.104,38.9612,38.978,16239.0
2022-01-20 14:30:00,46.39,46.41,46.32,46.37,38047.0,38.9612,38.978,38.9024,38.9444,38047.0
2022-01-20 15:00:00,46.37,46.38,46.09,46.12,29111.0,38.9444,38.9528,38.7092,38.7344,29111.0
2022-01-20 15:30:00,46.1,46.1,45.68,45.72,92494.0,38.7176,38.7176,38.3649,38.3985,92494.0
2022-01-21 09:30:00,45.51,45.72,45.16,45.5,59171.0,38.2221,38.3985,37.9282,38.2137,59171.0
2022-01-21 10:00:00,45.45,45.46,45.2,45.41,25496.0,38.1717,38.1801,37.9618,38.1381,25496.0
2022-01-21 10:30:00,45.35,45.83,45.28,45.82,66397.0,38.0877,38.4909,38.0289,38.4825,66397.0
2022-01-21 11:00:00,45.85,45.93,45.64,45.69,54689.0,38.5077,38.5749,38.3313,38.3733,54689.0
2022-01-21 11:30:00,45.7,45.7,45.44,45.52,11297.0,38.3817,38.3817,38.1633,38.2305,11297.0
2022-01-21 12:00:00,45.5,45.5,45.26,45.42,12693.0,38.2137,38.2137,38.0122,38.1465,12693.0
2022-01-21 12:30:00,45.41,45.44,45.31,45.43,24099.0,38.1381,38.1633,38.0541,38.1549,24099.0
2022-01-21 13:00:00,45.41,45.49,45.34,45.44,38948.0,38.1381,38.2053,38.0793,38.1633,38948.0
2022-01-21 13:30:00,45.42,45.58,45.42,45.48,15771.0,38.1465,38.2809,38.1465,38.1969,15771.0
2022-01-21 14:00:00,45.48,45.61,45.48,45.57,33383.0,38.1969,38.3061,38.1969,38.2725,33383.0
2022-01-21 14:30:00,45.56,45.62,45.22,45.23,23178.0,38.2641,38.3145,37.9786,37.987,23178.0
2022-01-21 15:00:00,45.22,45.26,45.04,45.11,113878.0,37.9786,38.0122,37.8274,37.8862,113878.0
2022-01-21 15:30:00,45.11,45.28,45.07,45.2,201143.0,37.8862,38.0289,37.8526,37.9618,201143.0
2022-01-24 09:30:00,44.91,45.22,44.55,44.55,97019.0,37.7182,37.9786,37.4158,37.4158,97019.0
2022-01-24 10:00:00,44.54,44.57,44.05,44.26,64061.0,37.4074,37.4326,36.9959,37.1723,64061.0
2022-01-24 10:30:00,44.25,44.5,44.17,44.22,45479.0,37.1639,37.3739,37.0967,37.1387,45479.0
2022-01-24 11:00:00,44.21,44.24,43.82,44.05,25317.0,37.1303,37.1555,36.8027,36.9959,25317.0
2022-01-24 11:30:00,44.04,44.06,43.63,43.94,30005.0,36.9875,37.0043,36.6432,36.9035,30005.0
2022-01-24 12:00:00,43.96,43.96,43.64,43.69,22420.0,36.9203,36.9203,36.6516,36.6936,22420.0
2022-01-24 12:30:00,43.7,43.87,43.49,43.73,36298.0,36.702,36.8447,36.5256,36.7272,36298.0
2022-01-24 13:00:00,43.74,43.75,43.55,43.61,57083.0,36.7356,36.744,36.576,36.6264,57083.0
2022-01-24 13:30:00,43.6,43.9,43.47,43.9,47849.0,36.618,36.8699,36.5088,36.8699,47849.0
2022-01-24 14:00:00,43.9,44.22,43.62,43.62,44763.0,36.8699,37.1387,36.6348,36.6348,44763.0
2022-01-24 14:30:00,43.65,43.72,43.34,43.66,47776.0,36.66,36.7188,36.3996,36.6684,47776.0
2022-01-24 15:00:00,43.66,44.05,43.66,43.98,50315.0,36.6684,36.9959,36.6684,36.9371,50315.0
2022-01-24 15:30:00,43.95,44.63,43.9,44.4,181725.0,36.9119,37.483,36.8699,37.2899,181725.0
2022-01-25 09:30:00,44.03,44.16,43.49,43.51,68035.0,36.9791,37.0883,36.5256,36.5424,68035.0
2022-01-25 10:00:00,43.5,43.88,43.36,43.83,34095.0,36.534,36.8531,36.4164,36.8111,34095.0
2022-01-25 10:30:00,43.86,44.09,43.79,43.9,60363.0,36.8363,37.0295,36.7776,36.8699,60363.0
2022-01-25 11:00:00,43.87,43.95,43.67,43.94,28261.0,36.8447,36.9119,36.6768,36.9035,28261.0
2022-01-25 11:30:00,43.96,43.97,43.65,43.68,31786.0,36.9203,36.9287,36.66,36.6852,31786.0
2022-01-25 12:00:00,43.68,43.96,43.65,43.91,50440.0,36.6852,36.9203,36.66,36.8783,50440.0
2022-01-25 12:30:00,43.89,43.9,43.74,43.76,17159.0,36.8615,36.8699,36.7356,36.7524,17159.0
2022-01-25 13:00:00,43.8,44.2,43.77,44.18,25245.0,36.786,37.1219,36.7608,37.1051,25245.0
2022-01-25 13:30:00,44.19,44.55,44.19,44.54,21452.0,37.1135,37.4158,37.1135,37.4074,21452.0
2022-01-25 14:00:00,44.56,44.62,44.43,44.45,37325.0,37.4242,37.4746,37.3151,37.3319,37325.0
2022-01-25 14:30:00,44.45,44.78,44.4,44.73,46750.0,37.3319,37.609,37.2899,37.567,46750.0
2022-01-25 15:00:00,44.76,44.76,44.46,44.48,35535.0,37.5922,37.5922,37.3403,37.3571,35535.0
2022-01-25 15:30:00,44.49,44.6,44.21,44.37,172562.0,37.3655,37.4578,37.1303,37.2647,172562.0
2022-01-26 09:30:00,44.73,45.33,44.38,45.21,62616.0,37.567,38.0709,37.2731,37.9702,62616.0
2022-01-26 10:00:00,45.27,45.33,44.84,44.88,80003.0,38.0205,38.0709,37.6594,37.693,80003.0
2022-01-26 10:30:00,44.91,44.98,44.85,44.93,52476.0,37.7182,37.777,37.6678,37.735,52476.0
2022-01-26 11:00:00,44.92,45.34,44.9,45.24,54252.0,37.7266,38.0793,37.7098,37.9954,54252.0
2022-01-26 11:30:00,45.23,45.27,45.02,45.16,23299.0,37.987,38.0205,37.8106,37.9282,23299.0
2022-01-26 12:00:00,45.19,45.19,45.07,45.09,27447.0,37.9534,37.9534,37.8526,37.8694,27447.0
2022-01-26 12:30:00,45.07,45.08,44.89,44.9,19450.0,37.8526,37.861,37.7014,37.7098,19450.0
2022-01-26 13:00:00,44.92,44.98,44.78,44.9,22648.0,37.7266,37.777,37.609,37.7098,22648.0
2022-01-26 13:30:00,44.88,45.05,44.86,45.01,20683.0,37.693,37.8358,37.6762,37.8022,20683.0
2022-01-26 14:00:00,45.02,45.24,44.9,45.15,33728.0,37.8106,37.9954,37.7098,37.9198,33728.0
2022-01-26 14:30:00,45.13,45.23,44.77,44.88,61731.0,37.903,37.987,37.6006,37.693,61731.0
2022-01-26 15:00:00,44.87,44.87,44.34,44.5,89792.0,37.6846,37.6846,37.2395,37.3739,89792.0
2022-01-26 15:30:00,44.56,44.78,44.37,44.71,214755.0,37.4242,37.609,37.2647,37.5502,214755.0
2022-01-27 09:30:00,45.01,45.76,44.74,45.59,46903.0,37.8022,38.4321,37.5754,38.2893,46903.0
2022-01-27 10:00:00,45.56,45.56,44.81,44.81,46231.0,38.2641,38.2641,37.6342,37.6342,46231.0
2022-01-27 10:30:00,44.83,45.17,44.76,45.14,23827.0,37.651,37.9366,37.5922,37.9114,23827.0
2022-01-27 11:00:00,45.16,45.21,44.95,45.0,35853.0,37.9282,37.9702,37.7518,37.7938,35853.0
2022-01-27 11:30:00,45.03,45.14,44.92,45.05,18094.0,37.819,37.9114,37.7266,37.8358,18094.0
2022-01-27 12:00:00,45.04,45.06,44.68,44.72,19742.0,37.8274,37.8442,37.525,37.5586,19742.0
2022-01-27 12:30:00,44.75,44.75,44.4,44.49,27202.0,37.5838,37.5838,37.2899,37.3655,27202.0
2022-01-27 13:00:00,44.49,44.49,44.2,44.25,18893.0,37.3655,37.3655,37.1219,37.1639,18893.0
2022-01-27 13:30:00,44.25,44.35,44.15,44.31,35648.0,37.1639,37.2479,37.0799,37.2143,35648.0
2022-01-27 14:00:00,44.3,44.5,44.2,44.25,24689.0,37.2059,37.3739,37.1219,37.1639,24689.0
2022-01-27 14:30:00,44.25,44.47,44.14,44.26,27091.0,37.1639,37.3487,37.0715,37.1723,27091.0
2022-01-27 15:00:00,44.28,44.46,44.08,44.36,29644.0,37.1891,37.3403,37.0211,37.2563,29644.0
2022-01-27 15:30:00,44.38,44.49,44.17,44.23,152783.0,37.2731,37.3655,37.0967,37.1471,152783.0
2022-01-28 09:30:00,44.2,44.32,43.95,44.14,52481.0,37.1219,37.2227,36.9119,37.0715,52481.0
2022-01-28 10:00:00,44.14,44.46,44.14,44.4,37689.0,37.0715,37.3403,37.0715,37.2899,37689.0
2022-01-28 10:30:00,44.39,44.49,44.05,44.22,21301.0,37.2815,37.3655,36.9959,37.1387,21301.0
2022-01-28 11:00:00,44.23,44.25,44.01,44.16,27184.0,37.1471,37.1639,36.9623,37.0883,27184.0
2022-01-28 11:30:00,44.18,44.32,44.09,44.26,28678.0,37.1051,37.2227,37.0295,37.1723,28678.0
2022-01-28 12:00:00,44.26,44.46,44.25,44.37,17174.0,37.1723,37.3403,37.1639,37.2647,17174.0
2022-01-28 12:30:00,44.34,44.42,44.23,44.34,28513.0,37.2395,37.3067,37.1471,37.2395,28513.0
2022-01-28 13:00:00,44.36,44.52,44.33,44.48,16473.0,37.2563,37.3907,37.2311,37.3571,16473.0
2022-01-28 13:30:00,44.55,44.61,44.47,44.5,26065.0,37.4158,37.4662,37.3487,37.3739,26065.0
2022-01-28 14:00:00,44.51,44.56,44.03,44.03,19206.0,37.3823,37.4242,36.9791,36.9791,19206.0
2022-01-28 14:30:00,44.0,44.45,43.98,44.45,21792.0,36.9539,37.3319,36.9371,37.3319,21792.0
2022-01-28 15:00:00,44.45,44.64,44.39,44.54,31085.0,37.3319,37.4914,37.2815,37.4074,31085.0
2022-01-28 15:30:00,44.56,45.02,44.46,44.97,186492.0,37.4242,37.8106,37.3403,37.7686,186492.0
2022-01-31 09:30:00,44.64,44.81,44.36,44.56,75228.0,37.4914,37.6342,37.2563,37.4242,75228.0
2022-01-31 10:00:00,44.54,44.76,44.52,44.64,21816.0,37.4074,37.5922,37.3907,37.4914,21816.0
2022-01-31 10:30:00,44.65,44.71,44.51,44.61,24654.0,37.4998,37.5502,37.3823,37.4662,24654.0
2022-01-31 11:00:00,44.61,44.81,44.61,44.69,26223.0,37.4662,37.6342,37.4662,37.5334,26223.0
2022-01-31 11:30:00,44.72,44.84,44.63,44.84,20251.0,37.5586,37.6594,37.483,37.6594,20251.0
2022-01-31 12:00:00,44.83,45.02,44.8,44.99,21039.0,37.651,37.8106,37.6258,37.7854,21039.0
2022-01-31 12:30:00,44.99,45.1,44.96,45.1,16981.0,37.7854,37.8778,37.7602,37.8778,16981.0
2022-01-31 13:00:00,45.1,45.2,45.05,45.05,23180.0,37.8778,37.9618,37.8358,37.8358,23180.0
2022-01-31 13:30:00,45.08,45.13,45.03,45.11,30796.0,37.861,37.903,37.819,37.8862,30796.0
2022-01-31 14:00:00,45.1,45.28,45.1,45.27,31678.0,37.8778,38.0289,37.8778,38.0205,31678.0
2022-01-31 14:30:00,45.26,45.29,45.22,45.27,30486.0,38.0122,38.0373,37.9786,38.0205,30486.0
2022-01-31 15:00:00,45.28,45.3,45.11,45.21,36750.0,38.0289,38.0457,37.8862,37.9702,36750.0
2022-01-31 15:30:00,45.22,45.44,45.15,45.34,153051.0,37.9786,38.1633,37.9198,38.0793,153051.0
2022-02-01 09:30:00,45.49,45.68,45.35,45.45,71119.0,38.2053,38.3649,38.0877,38.1717,71119.0
2022-02-01 10:00:00,45.48,45.51,45.26,45.26,62555.0,38.1969,38.2221,38.0122,38.0122,62555.0
2022-02-01 10:30:00,45.27,45.57,45.26,45.56,33477.0,38.0205,38.2725,38.0122,38.2641,33477.0
2022-02-01 11:00:00,45.58,45.58,45.35,45.35,35946.0,38.2809,38.2809,38.0877,38.0877,35946.0
2022-02-01 11:30:00,45.36,45.48,45.26,45.4,30677.0,38.0961,38.1969,38.0122,38.1297,30677.0
2022-02-01 12:00:00,45.37,45.5,45.33,45.48,38935.0,38.1045,38.2137,38.0709,38.1969,38935.0
2022-02-01 12:30:00,45.47,45.5,45.33,45.39,33856.0,38.1885,38.2137,38.0709,38.1213,33856.0
2022-02-01 13:00:00,45.4,45.54,45.34,45.54,19268.0,38.1297,38.2473,38.0793,38.2473,19268.0
2022-02-01 13:30:00,45.54,45.7,45.53,45.68,24488.0,38.2473,38.3817,38.2389,38.3649,24488.0
2022-02-01 14:00:00,45.69,45.76,45.67,45.76,26693.0,38.3733,38.4321,38.3565,38.4321,26693.0
2022-02-01 14:30:00,45.77,45.81,45.75,45.78,33334.0,38.4405,38.4741,38.4237,38.4489,33334.0
2022-02-01 15:00:00,45.78,45.89,45.77,45.86,33686.0,38.4489,38.5413,38.4405,38.5161,33686.0
2022-02-01 15:30:00,45.86,45.94,45.78,45.82,148383.0,38.5161,38.5833,38.4489,38.4825,148383.0
2022-02-02 09:30:00,45.86,46.13,45.73,45.9,196603.0,38.5161,38.7428,38.4069,38.5497,196603.0
2022-02-02 10:00:00,45.92,45.99,45.64,45.73,56506.0,38.5665,38.6252,38.3313,38.4069,56506.0
2022-02-02 10:30:00,45.71,45.83,45.45,45.8,117029.0,38.3901,38.4909,38.1717,38.4657,117029.0
2022-02-02 11:00:00,45.78,45.88,45.61,45.84,41952.0,38.4489,38.5329,38.3061,38.4993,41952.0
2022-02-02 11:30:00,45.8,45.95,45.76,45.93,32255.0,38.4657,38.5917,38.4321,38.5749,32255.0
2022-02-02 12:00:00,45.92,45.96,45.81,45.96,42857.0,38.5665,38.6001,38.4741,38.6001,42857.0
2022-02-02 12:30:00,45.94,45.97,45.83,45.9,40230.0,38.5833,38.6085,38.4909,38.5497,40230.0
2022-02-02 13:00:00,45.91,45.92,45.66,45.76,52345.0,38.5581,38.5665,38.3481,38.4321,52345.0
2022-02-02 13:30:00,45.77,46.0,45.77,45.97,37239.0,38.4405,38.6336,38.4405,38.6085,37239.0
2022-02-02 14:00:00,45.96,45.97,45.83,45.83,34157.0,38.6001,38.6085,38.4909,38.4909,34157.0
2022-02-02 14:30:00,45.84,45.9,45.76,45.8,37560.0,38.4993,38.5497,38.4321,38.4657,37560.0
2022-02-02 15:00:00,45.8,45.9,45.7,45.79,60453.0,38.4657,38.5497,38.3817,38.4573,60453.0
2022-02-02 15:30:00,45.79,45.9,45.58,45.63,217510.0,38.4573,38.5497,38.2809,38.3229,217510.0
2022-02-03 09:30:00,44.98,45.16,42.36,43.17,296462.0,37.777,37.9282,35.5766,36.2568,296462.0
2022-02-03 10:00:00,43.19,43.3,42.78,43.2,72649.0,36.2736,36.366,35.9293,36.282,72649.0
2022-02-03 10:30:00,43.21,43.75,43.07,43.73,88663.0,36.2904,36.744,36.1729,36.7272,88663.0
2022-02-03 11:00:00,43.73,43.94,43.66,43.81,91062.0,36.7272,36.9035,36.6684,36.7944,91062.0
2022-02-03 11:30:00,43.81,43.93,43.6,43.77,80223.0,36.7944,36.8951,36.618,36.7608,80223.0
2022-02-03 12:00:00,43.77,44.06,43.77,44.04,56966.0,36.7608,37.0043,36.7608,36.9875,56966.0
2022-02-03 12:30:00,44.03,44.16,43.88,44.11,62005.0,36.9791,37.0883,36.8531,37.0463,62005.0
2022-02-03 13:00:00,44.12,44.22,44.02,44.2,56074.0,37.0547,37.1387,36.9707,37.1219,56074.0
2022-02-03 13:30:00,44.19,44.37,44.12,44.14,73871.0,37.1135,37.2647,37.0547,37.0715,73871.0
2022-02-03 14:00:00,44.14,44.14,43.73,43.76,75059.0,37.0715,37.0715,36.7272,36.7524,75059.0
2022-02-03 14:30:00,43.75,43.79,43.34,43.56,134495.0,36.744,36.7776,36.3996,36.5844,134495.0
2022-02-03 15:00:00,43.59,43.88,43.51,43.64,100749.0,36.6096,36.8531,36.5424,36.6516,100749.0
2022-02-03 15:30:00,43.63,43.64,43.35,43.54,351045.0,36.6432,36.6516,36.408,36.5676,351045.0
2022-02-04 09:30:00,43.23,43.3,42.45,42.59,169782.0,36.3072,36.366,35.6521,35.7697,169782.0
2022-02-04 10:00:00,42.58,42.64,41.94,41.94,106270.0,35.7613,35.8117,35.2238,35.2238,106270.0
2022-02-04 10:30:00,41.97,42.09,41.57,41.59,76658.0,35.249,35.3498,34.9131,34.9299,76658.0
2022-02-04 11:00:00,41.57,42.16,41.51,42.16,65650.0,34.9131,35.4086,34.8627,35.4086,65650.0
2022-02-04 11:30:00,42.15,42.27,42.07,42.13,66754.0,35.4002,35.501,35.333,35.3834,66754.0
2022-02-04 12:00:00,42.14,42.33,42.14,42.32,31224.0,35.3918,35.5514,35.3918,35.543,31224.0
2022-02-04 12:30:00,42.32,42.48,42.28,42.29,34613.0,35.543,35.6773,35.5094,35.5178,34613.0
2022-02-04 13:00:00,42.3,42.52,42.27,42.39,58076.0,35.5262,35.7109,35.501,35.6017,58076.0
2022-02-04 13:30:00,42.39,42.53,42.38,42.45,41180.0,35.6017,35.7193,35.5933,35.6521,41180.0
2022-02-04 14:00:00,42.45,42.48,42.19,42.2,49548.0,35.6521,35.6773,35.4338,35.4422,49548.0
2022-02-04 14:30:00,42.19,42.3,42.11,42.25,44718.0,35.4338,35.5262,35.3666,35.4842,44718.0
2022-02-04 15:00:00,42.24,42.45,42.23,42.32,51220.0,35.4758,35.6521,35.4674,35.543,51220.0
2022-02-04 15:30:00,42.34,42.37,41.73,41.75,311687.0,35.5598,35.5849,35.0474,35.0642,311687.0
2022-02-07 09:30:00,41.57,41.7,40.67,40.91,123108.0,34.9131,35.0222,34.1572,34.3588,123108.0
2022-02-07 10:00:00,40.94,41.02,40.73,40.95,43499.0,34.3839,34.4511,34.2076,34.3923,43499.0
2022-02-07 10:30:00,40.94,41.26,40.93,41.23,36440.0,34.3839,34.6527,34.3755,34.6275,36440.0
2022-02-07 11:00:00,41.23,41.37,41.12,41.34,36093.0,34.6275,34.7451,34.5351,34.7199,36093.0
2022-02-07 11:30:00,41.34,41.4,41.25,41.4,37910.0,34.7199,34.7703,34.6443,34.7703,37910.0
2022-02-07 12:00:00,41.39,41.39,41.18,41.2,58033.0,34.7619,34.7619,34.5855,34.6023,58033.0
2022-02-07 12:30:00,41.21,41.31,41.19,41.25,52281.0,34.6107,34.6947,34.5939,34.6443,52281.0
2022-02-07 13:00:00,41.23,41.39,41.22,41.3,69129.0,34.6275,34.7619,34.6191,34.6863,69129.0
2022-02-07 13:30:00,41.3,41.41,41.3,41.39,60776.0,34.6863,34.7787,34.6863,34.7619,60776.0
2022-02-07 14:00:00,41.39,41.43,41.24,41.29,70551.0,34.7619,34.7955,34.6359,34.6779,70551.0
2022-02-07 14:30:00,41.27,41.41,41.24,41.4,47421.0,34.6611,34.7787,34.6359,34.7703,47421.0
2022-02-07 15:00:00,41.39,41.47,41.27,41.28,75127.0,34.7619,34.8291,34.6611,34.6695,75127.0
2022-02-07 15:30:00,41.27,41.3,40.79,40.82,374680.0,34.6611,34.6863,34.258,34.2832,374680.0
2022-02-08 09:30:00,40.87,41.35,40.42,40.61,101544.0,34.3252,34.7283,33.9472,34.1068,101544.0
2022-02-08 10:00:00,40.58,40.91,40.51,40.81,98607.0,34.0816,34.3588,34.0228,34.2748,98607.0
2022-02-08 10:30:00,40.83,40.98,40.82,40.91,68409.0,34.2916,34.4175,34.2832,34.3588,68409.0
2022-02-08 11:00:00,40.93,40.95,40.74,40.76,49106.0,34.3755,34.3923,34.216,34.2328,49106.0
2022-02-08 11:30:00,40.77,40.79,40.67,40.72,49959.0,34.2412,34.258,34.1572,34.1992,49959.0
2022-02-08 12:00:00,40.73,40.78,40.56,40.56,41357.0,34.2076,34.2496,34.0648,34.0648,41357.0
2022-02-08 12:30:00,40.57,40.62,40.46,40.53,63085.0,34.0732,34.1152,33.9808,34.0396,63085.0
2022-02-08 13:00:00,40.52,40.62,40.47,40.48,43845.0,34.0312,34.1152,33.9892,33.9976,43845.0
2022-02-08 13:30:00,40.48,40.65,40.46,40.65,50560.0,33.9976,34.1404,33.9808,34.1404,50560.0
2022-02-08 14:00:00,40.65,40.66,40.53,40.59,97373.0,34.1404,34.1488,34.0396,34.09,97373.0
2022-02-08 14:30:00,40.6,40.65,40.15,40.27,96859.0,34.0984,34.1404,33.7205,33.8212,96859.0
2022-02-08 15:00:00,40.23,40.36,40.19,40.27,76257.0,33.7876,33.8968,33.7541,33.8212,76257.0
2022-02-08 15:30:00,40.27,40.31,40.14,40.21,320963.0,33.8212,33.8548,33.7121,33.7708,320963.0
2022-02-09 09:30:00,40.43,40.65,40.27,40.47,69795.0,33.9556,34.1404,33.8212,33.9892,69795.0
2022-02-09 10:00:00,40.47,40.52,40.24,40.36,72455.0,33.9892,34.0312,33.796,33.8968,72455.0
2022-02-09 10:30:00,40.37,40.58,40.31,40.58,54721.0,33.9052,34.0816,33.8548,34.0816,54721.0
2022-02-09 11:00:00,40.58,40.58,40.43,40.5,35929.0,34.0816,34.0816,33.9556,34.0144,35929.0
2022-02-09 11:30:00,40.5,40.5,40.33,40.44,41762.0,34.0144,34.0144,33.8716,33.964,41762.0
2022-02-09 12:00:00,40.42,40.44,40.24,40.26,54531.0,33.9472,33.964,33.796,33.8128,54531.0
2022-02-09 12:30:00,40.25,40.28,40.13,40.22,66185.0,33.8044,33.8296,33.7037,33.7792,66185.0
2022-02-09 13:00:00,40.22,40.26,40.15,40.23,52765.0,33.7792,33.8128,33.7205,33.7876,52765.0
2022-02-09 13:30:00,40.22,40.28,40.17,40.19,67088.0,33.7792,33.8296,33.7373,33.7541,67088.0
2022-02-09 14:00:00,40.19,40.27,40.15,40.25,85183.0,33.7541,33.8212,33.7205,33.8044,85183.0
2022-02-09 14:30:00,40.25,40.27,40.16,40.21,57562.0,33.8044,33.8212,33.7289,33.7708,57562.0
2022-02-09 15:00:00,40.21,40.26,40.18,40.21,80407.0,33.7708,33.8128,33.7457,33.7708,80407.0
2022-02-09 15:30:00,40.21,40.21,39.93,40.07,355947.0,33.7708,33.7708,33.5357,33.6533,355947.0
2022-02-10 09:30:00,39.7,40.05,39.4,40.01,122878.0,33.3425,33.6365,33.0906,33.6029,122878.0
2022-02-10 10:00:00,40.0,40.03,39.92,39.94,83382.0,33.5945,33.6197,33.5273,33.5441,83382.0
2022-02-10 10:30:00,39.94,40.1,39.87,39.92,64032.0,33.5441,33.6785,33.4853,33.5273,64032.0
2022-02-10 11:00:00,39.91,40.12,39.72,39.77,88530.0,33.5189,33.6953,33.3593,33.4013,88530.0
2022-02-10 11:30:00,39.77,39.88,39.65,39.78,36934.0,33.4013,33.4937,33.3005,33.4097,36934.0
2022-02-10 12:00:00,39.79,39.83,39.59,39.59,58479.0,33.4181,33.4517,33.2501,33.2501,58479.0
2022-02-10 12:30:00,39.6,39.63,39.45,39.49,41139.0,33.2585,33.2837,33.1326,33.1661,41139.0
2022-02-10 13:00:00,39.48,39.51,39.31,39.32,50827.0,33.1577,33.1829,33.015,33.0234,50827.0
2022-02-10 13:30:00,39.34,39.34,39.17,39.26,47032.0,33.0402,33.0402,32.8974,32.973,47032.0
2022-02-10 14:00:00,39.28,39.32,39.07,39.29,72825.0,32.9898,33.0234,32.8134,32.9982,72825.0
2022-02-10 14:30:00,39.3,39.36,39.16,39.16,76054.0,33.0066,33.057,32.889,32.889,76054.0
2022-02-10 15:00:00,39.18,39.26,39.06,39.1,82042.0,32.9058,32.973,32.805,32.8386,82042.0
2022-02-10 15:30:00,39.08,39.12,38.82,39.02,273253.0,32.8218,32.8554,32.6034,32.7714,273253.0
2022-02-11 09:30:00,39.12,39.58,39.08,39.51,62702.0,32.8554,33.2417,32.8218,33.1829,62702.0
2022-02-11 10:00:00,39.5,39.72,39.49,39.6,70957.0,33.1745,33.3593,33.1661,33.2585,70957.0
2022-02-11 10:30:00,39.6,39.64,39.45,39.6,72175.0,33.2585,33.2921,33.1326,33.2585,72175.0
2022-02-11 11:00:00,39.59,39.76,39.57,39.61,45645.0,33.2501,33.3929,33.2333,33.2669,45645.0
2022-02-11 11:30:00,39.63,39.64,39.29,39.34,44854.0,33.2837,33.2921,32.9982,33.0402,44854.0
2022-02-11 12:00:00,39.32,39.36,39.18,39.26,39357.0,33.0234,33.057,32.9058,32.973,39357.0
2022-02-11 12:30:00,39.26,39.27,39.06,39.18,36332.0,32.973,32.9814,32.805,32.9058,36332.0
2022-02-11 13:00:00,39.17,39.23,38.97,38.99,46356.0,32.8974,32.9478,32.7294,32.7462,46356.0
2022-02-11 13:30:00,38.97,39.01,38.55,38.65,47717.0,32.7294,32.763,32.3767,32.4607,47717.0
2022-02-11 14:00:00,38.63,38.83,38.55,38.71,48965.0,32.4439,32.6118,32.3767,32.5111,48965.0
2022-02-11 14:30:00,38.7,38.87,38.63,38.79,51367.0,32.5027,32.6454,32.4439,32.5782,51367.0
2022-02-11 15:00:00,38.78,38.93,38.73,38.9,135745.0,32.5698,32.6958,32.5279,32.6706,135745.0
2022-02-11 15:30:00,38.88,39.07,38.77,38.77,256389.0,32.6538,32.8134,32.5614,32.5614,256389.0
2022-02-14 09:30:00,38.77,38.9,38.16,38.27,101965.0,32.5614,32.6706,32.0491,32.1415,101965.0
2022-02-14 10:00:00,38.28,38.28,37.94,38.01,77486.0,32.1499,32.1499,31.8644,31.9232,77486.0
2022-02-14 10:30:00,37.99,38.02,37.37,37.44,85657.0,31.9064,31.9316,31.3856,31.4444,85657.0
2022-02-14 11:00:00,37.44,37.87,37.34,37.87,92268.0,31.4444,31.8056,31.3604,31.8056,92268.0
2022-02-14 11:30:00,37.86,37.92,37.74,37.9,66660.0,31.7972,31.8476,31.6964,31.8308,66660.0
2022-02-14 12:00:00,37.91,37.94,37.71,37.72,101829.0,31.8392,31.8644,31.6712,31.6796,101829.0
2022-02-14 12:30:00,37.72,37.94,37.63,37.94,103219.0,31.6796,31.8644,31.604,31.8644,103219.0
2022-02-14 13:00:00,37.98,38.11,37.98,38.08,49018.0,31.898,32.0071,31.898,31.9819,49018.0
2022-02-14 13:30:00,38.08,38.08,37.66,37.73,79385.0,31.9819,31.9819,31.6292,31.688,79385.0
2022-02-14 14:00:00,37.72,37.87,37.55,37.78,189406.0,31.6796,31.8056,31.5368,31.73,189406.0
2022-02-14 14:30:00,37.75,37.8,37.56,37.67,104247.0,31.7048,31.7468,31.5452,31.6376,104247.0
2022-02-14 15:00:00,37.67,37.73,37.55,37.63,104476.0,31.6376,31.688,31.5368,31.604,104476.0
2022-02-14 15:30:00,37.62,37.71,37.49,37.49,440643.0,31.5956,31.6712,31.4864,31.4864,440643.0
2022-02-15 09:30:00,37.69,37.95,37.48,37.5,92979.0,31.6544,31.8728,31.478,31.4948,92979.0
2022-02-15 10:00:00,37.5,37.85,37.48,37.77,50690.0,31.4948,31.7888,31.478,31.7216,50690.0
2022-02-15 10:30:00,37.77,37.96,37.75,37.91,42912.0,31.7216,31.8812,31.7048,31.8392,42912.0
2022-02-15 11:00:00,37.92,37.94,37.71,37.75,38633.0,31.8476,31.8644,31.6712,31.7048,38633.0
2022-02-15 11:30:00,37.75,37.97,37.73,37.97,48653.0,31.7048,31.8896,31.688,31.8896,48653.0
2022-02-15 12:00:00,37.98,38.06,37.75,38.01,60805.0,31.898,31.9651,31.7048,31.9232,60805.0
2022-02-15 12:30:00,38.05,38.14,37.99,38.01,34415.0,31.9567,32.0323,31.9064,31.9232,34415.0
2022-02-15 13:00:00,38.02,38.3,38.02,38.29,36126.0,31.9316,32.1667,31.9316,32.1583,36126.0
2022-02-15 13:30:00,38.29,38.32,38.22,38.23,39769.0,32.1583,32.1835,32.0995,32.1079,39769.0
2022-02-15 14:00:00,38.22,38.22,38.0,38.08,41915.0,32.0995,32.0995,31.9148,31.9819,41915.0
2022-02-15 14:30:00,38.08,38.08,37.9,37.92,48780.0,31.9819,31.9819,31.8308,31.8476,48780.0
2022-02-15 15:00:00,37.92,38.05,37.86,38.02,78996.0,31.8476,31.9567,31.7972,31.9316,78996.0
2022-02-15 15:30:00,38.02,38.17,37.9,38.14,314397.0,31.9316,32.0575,31.8308,32.0323,314397.0
2022-02-16 09:30:00,38.05,38.47,38.05,38.35,63709.0,31.9567,32.3095,31.9567,32.2087,63709.0
2022-02-16 10:00:00,38.36,38.38,38.11,38.2,43756.0,32.2171,32.2339,32.0071,32.0827,43756.0
2022-02-16 10:30:00,38.21,38.23,37.97,38.01,52402.0,32.0911,32.1079,31.8896,31.9232,52402.0
2022-02-16 11:00:00,38.02,38.35,37.97,38.34,59624.0,31.9316,32.2087,31.8896,32.2003,59624.0
2022-02-16 11:30:00,38.34,38.4,38.16,38.22,38883.0,32.2003,32.2507,32.0491,32.0995,38883.0
2022-02-16 12:00:00,38.21,38.23,38.12,38.15,32281.0,32.0911,32.1079,32.0155,32.0407,32281.0
2022-02-16 12:30:00,38.17,38.18,38.01,38.04,36225.0,32.0575,32.0659,31.9232,31.9483,36225.0
2022-02-16 13:00:00,38.06,38.11,37.97,37.98,26706.0,31.9651,32.0071,31.8896,31.898,26706.0
2022-02-16 13:30:00,37.97,37.99,37.83,37.91,37195.0,31.8896,31.9064,31.772,31.8392,37195.0
2022-02-16 14:00:00,37.91,38.19,37.89,38.15,67033.0,31.8392,32.0743,31.8224,32.0407,67033.0
2022-02-16 14:30:00,38.16,38.2,38.03,38.12,45065.0,32.0491,32.0827,31.9399,32.0155,45065.0
2022-02-16 15:00:00,38.13,38.17,38.07,38.12,58041.0,32.0239,32.0575,31.9735,32.0155,58041.0
2022-02-16 15:30:00,38.1,38.24,37.98,37.99,232906.0,31.9987,32.1163,31.898,31.9064,232906.0
2022-02-17 09:30:00,38.59,38.78,37.95,37.98,122128.0,32.4103,32.5698,31.8728,31.898,122128.0
2022-02-17 10:00:00,37.94,38.01,37.73,37.82,78452.0,31.8644,31.9232,31.688,31.7636,78452.0
2022-02-17 10:30:00,37.82,38.0,37.8,37.99,49915.0,31.7636,31.9148,31.7468,31.9064,49915.0
2022-02-17 11:00:00,37.98,38.05,37.84,37.97,54406.0,31.898,31.9567,31.7804,31.8896,54406.0
2022-02-17 11:30:00,37.96,38.28,37.92,38.28,52267.0,31.8812,32.1499,31.8476,32.1499,52267.0
2022-02-17 12:00:00,38.28,38.43,38.25,38.41,48960.0,32.1499,32.2759,32.1247,32.2591,48960.0
2022-02-17 12:30:00,38.41,38.44,38.3,38.37,62305.0,32.2591,32.2843,32.1667,32.2255,62305.0
2022-02-17 13:00:00,38.35,38.58,38.35,38.56,54247.0,32.2087,32.4019,32.2087,32.3851,54247.0
2022-02-17 13:30:00,38.56,38.72,38.55,38.66,59056.0,32.3851,32.5195,32.3767,32.4691,59056.0
2022-02-17 14:00:00,38.66,38.71,38.56,38.6,72107.0,32.4691,32.5111,32.3851,32.4187,72107.0
2022-02-17 14:30:00,38.6,38.61,38.51,38.54,68205.0,32.4187,32.4271,32.3431,32.3683,68205.0
2022-02-17 15:00:00,38.54,38.56,38.34,38.54,100517.0,32.3683,32.3851,32.2003,32.3683,100517.0
2022-02-17 15:30:00,38.55,38.79,38.5,38.58,516813.0,32.3767,32.5782,32.3347,32.4019,516813.0
2022-02-18 09:30:00,38.37,38.55,38.24,38.52,47038.0,32.2255,32.3767,32.1163,32.3515,47038.0
2022-02-18 10:00:00,38.54,38.61,38.48,38.55,30522.0,32.3683,32.4271,32.3179,32.3767,30522.0
2022-02-18 10:30:00,38.55,38.59,38.46,38.57,35449.0,32.3767,32.4103,32.3011,32.3935,35449.0
2022-02-18 11:00:00,38.56,38.62,38.35,38.48,46193.0,32.3851,32.4355,32.2087,32.3179,46193.0
2022-02-18 11:30:00,38.48,38.49,38.05,38.11,52992.0,32.3179,32.3263,31.9567,32.0071,52992.0
2022-02-18 12:00:00,38.11,38.26,38.05,38.23,49409.0,32.0071,32.1331,31.9567,32.1079,49409.0
2022-02-18 12:30:00,38.22,38.27,38.13,38.14,34558.0,32.0995,32.1415,32.0239,32.0323,34558.0
2022-02-18 13:00:00,38.15,38.19,38.06,38.1,36440.0,32.0407,32.0743,31.9651,31.9987,36440.0
2022-02-18 13:30:00,38.11,38.24,38.05,38.23,76068.0,32.0071,32.1163,31.9567,32.1079,76068.0
2022-02-18 14:00:00,38.23,38.29,38.18,38.29,56839.0,32.1079,32.1583,32.0659,32.1583,56839.0
2022-02-18 14:30:00,38.31,38.36,38.06,38.19,82808.0,32.1751,32.2171,31.9651,32.0743,82808.0
2022-02-18 15:00:00,38.19,38.26,38.06,38.08,58541.0,32.0743,32.1331,31.9651,31.9819,58541.0
2022-02-18 15:30:00,38.07,38.17,37.94,38.04,265686.0,31.9735,32.0575,31.8644,31.9483,265686.0
2022-02-22 09:30:00,38.24,38.49,37.94,38.16,123245.0,32.1163,32.3263,31.8644,32.0491,123245.0
2022-02-22 10:00:00,38.2,38.21,37.84,38.04,60162.0,32.0827,32.0911,31.7804,31.9483,60162.0
2022-02-22 10:30:00,38.04,38.1,37.89,37.93,53525.0,31.9483,31.9987,31.8224,31.856,53525.0
2022-02-22 11:00:00,37.92,38.38,37.92,38.34,91051.0,31.8476,32.2339,31.8476,32.2003,91051.0
2022-02-22 11:30:00,38.34,38.61,38.31,38.31,73637.0,32.2003,32.4271,32.1751,32.1751,73637.0
2022-02-22 12:00:00,38.32,38.49,38.27,38.47,62914.0,32.1835,32.3263,32.1415,32.3095,62914.0
2022-02-22 12:30:00,38.48,38.52,38.31,38.32,48973.0,32.3179,32.3515,32.1751,32.1835,48973.0
2022-02-22 13:00:00,38.34,38.49,38.25,38.48,67185.0,32.2003,32.3263,32.1247,32.3179,67185.0
2022-02-22 13:30:00,38.47,38.52,38.26,38.33,64973.0,32.3095,32.3515,32.1331,32.1919,64973.0
2022-02-22 14:00:00,38.33,38.55,38.22,38.51,85950.0,32.1919,32.3767,32.0995,32.3431,85950.0
2022-02-22 14:30:00,38.5,38.76,38.44,38.69,140342.0,32.3347,32.553,32.2843,32.4943,140342.0
2022-02-22 15:00:00,38.7,38.79,38.54,38.61,77537.0,32.5027,32.5782,32.3683,32.4271,77537.0
2022-02-22 15:30:00,38.61,38.64,38.38,38.41,244329.0,32.4271,32.4523,32.2339,32.2591,244329.0
2022-02-23 09:30:00,38.28,38.6,38.22,38.32,72182.0,32.1499,32.4187,32.0995,32.1835,72182.0
2022-02-23 10:00:00,38.33,38.34,37.77,37.81,71309.0,32.1919,32.2003,31.7216,31.7552,71309.0
2022-02-23 10:30:00,37.8,37.98,37.66,37.86,58709.0,31.7468,31.898,31.6292,31.7972,58709.0
2022-02-23 11:00:00,37.84,38.16,37.83,38.02,53076.0,31.7804,32.0491,31.772,31.9316,53076.0
2022-02-23 11:30:00,38.02,38.08,37.96,38.04,60392.0,31.9316,31.9819,31.8812,31.9483,60392.0
2022-02-23 12:00:00,38.04,38.16,37.96,38.16,43081.0,31.9483,32.0491,31.8812,32.0491,43081.0
2022-02-23 12:30:00,38.16,38.2,38.01,38.01,45557.0,32.0491,32.0827,31.9232,31.9232,45557.0
2022-02-23 13:00:00,38.02,38.02,37.82,37.85,44432.0,31.9316,31.9316,31.7636,31.7888,44432.0
2022-02-23 13:30:00,37.86,38.05,37.79,38.01,48666.0,31.7972,31.9567,31.7384,31.9232,48666.0
2022-02-23 14:00:00,38.0,38.02,37.77,37.8,52569.0,31.9148,31.9316,31.7216,31.7468,52569.0
2022-02-23 14:30:00,37.81,37.83,37.61,37.69,58315.0,31.7552,31.772,31.5872,31.6544,58315.0
2022-02-23 15:00:00,37.71,37.78,37.57,37.74,62840.0,31.6712,31.73,31.5536,31.6964,62840.0
2022-02-23 15:30:00,37.73,37.73,37.51,37.52,311667.0,31.688,31.688,31.5032,31.5116,311667.0
2022-02-24 09:30:00,37.28,37.65,37.06,37.55,182476.0,31.3101,31.6208,31.1253,31.5368,182476.0
2022-02-24 10:00:00,37.56,37.58,37.19,37.32,57322.0,31.5452,31.562,31.2345,31.3436,57322.0
2022-02-24 10:30:00,37.33,37.41,37.13,37.19,50279.0,31.352,31.4192,31.1841,31.2345,50279.0
2022-02-24 11:00:00,37.18,37.27,36.92,36.92,70851.0,31.2261,31.3017,31.0077,31.0077,70851.0
2022-02-24 11:30:00,36.91,37.04,36.8,36.98,98001.0,30.9993,31.1085,30.9069,31.0581,98001.0
2022-02-24 12:00:00,36.97,36.98,36.72,36.86,80714.0,31.0497,31.0581,30.8397,30.9573,80714.0
2022-02-24 12:30:00,36.86,36.98,36.69,36.86,66562.0,30.9573,31.0581,30.8145,30.9573,66562.0
2022-02-24 13:00:00,36.88,36.91,36.77,36.83,54795.0,30.9741,30.9993,30.8817,30.9321,54795.0
2022-02-24 13:30:00,36.82,36.97,36.65,36.8,65177.0,30.9237,31.0497,30.7809,30.9069,65177.0
2022-02-24 14:00:00,36.81,36.83,36.57,36.72,113986.0,30.9153,30.9321,30.7138,30.8397,113986.0
2022-02-24 14:30:00,36.72,37.1,36.69,37.1,83682.0,30.8397,31.1589,30.8145,31.1589,83682.0
2022-02-24 15:00:00,37.09,37.25,37.04,37.05,99194.0,31.1505,31.2849,31.1085,31.1169,99194.0
2022-02-24 15:30:00,37.06,37.41,36.99,37.35,506619.0,31.1253,31.4192,31.0665,31.3688,506619.0
2022-02-25 09:30:00,37.63,38.26,37.63,37.85,62440.0,31.604,32.1331,31.604,31.7888,62440.0
2022-02-25 10:00:00,37.84,38.22,37.83,38.22,49027.0,31.7804,32.0995,31.772,32.0995,49027.0
2022-02-25 10:30:00,38.22,38.41,38.12,38.28,68029.0,32.0995,32.2591,32.0155,32.1499,68029.0
2022-02-25 11:00:00,38.3,38.46,38.26,38.4,59101.0,32.1667,32.3011,32.1331,32.2507,59101.0
2022-02-25 11:30:00,38.39,38.55,38.37,38.54,47502.0,32.2423,32.3767,32.2255,32.3683,47502.0
2022-02-25 12:00:00,38.54,38.62,38.48,38.62,57575.0,32.3683,32.4355,32.3179,32.4355,57575.0
2022-02-25 12:30:00,38.61,38.69,38.55,38.59,44166.0,32.4271,32.4943,32.3767,32.4103,44166.0
2022-02-25 13:00:00,38.59,38.67,38.5,38.63,50348.0,32.4103,32.4775,32.3347,32.4439,50348.0
2022-02-25 13:30:00,38.63,38.68,38.47,38.53,45141.0,32.4439,32.4859,32.3095,32.3599,45141.0
2022-02-25 14:00:00,38.53,38.66,38.45,38.62,50972.0,32.3599,32.4691,32.2927,32.4355,50972.0
2022-02-25 14:30:00,38.63,38.65,38.52,38.57,60891.0,32.4439,32.4607,32.3515,32.3935,60891.0
2022-02-25 15:00:00,38.58,38.68,38.48,38.61,81093.0,32.4019,32.4859,32.3179,32.4271,81093.0
2022-02-25 15:30:00,38.62,38.77,38.53,38.76,292731.0,32.4355,32.5614,32.3599,32.553,292731.0
2022-02-28 09:30:00,38.29,38.87,38.24,38.71,121239.0,32.1583,32.6454,32.1163,32.5111,121239.0
2022-02-28 10:00:00,38.71,38.73,38.48,38.59,106473.0,32.5111,32.5279,32.3179,32.4103,106473.0
2022-02-28 10:30:00,38.57,38.65,38.47,38.62,87606.0,32.3935,32.4607,32.3095,32.4355,87606.0
2022-02-28 11:00:00,38.63,38.67,38.59,38.66,72104.0,32.4439,32.4775,32.4103,32.4691,72104.0
2022-02-28 11:30:00,38.66,38.82,38.6,38.82,79168.0,32.4691,32.6034,32.4187,32.6034,79168.0
2022-02-28 12:00:00,38.82,38.83,38.51,38.52,82384.0,32.6034,32.6118,32.3431,32.3515,82384.0
2022-02-28 12:30:00,38.52,38.53,38.17,38.24,58687.0,32.3515,32.3599,32.0575,32.1163,58687.0
2022-02-28 13:00:00,38.23,38.39,38.23,38.3,59049.0,32.1079,32.2423,32.1079,32.1667,59049.0
2022-02-28 13:30:00,38.27,38.44,38.22,38.42,50862.0,32.1415,32.2843,32.0995,32.2675,50862.0
2022-02-28 14:00:00,38.43,38.43,38.12,38.25,70559.0,32.2759,32.2759,32.0155,32.1247,70559.0
2022-02-28 14:30:00,38.25,38.49,38.19,38.47,76451.0,32.1247,32.3263,32.0743,32.3095,76451.0
2022-02-28 15:00:00,38.47,38.57,38.36,38.4,114542.0,32.3095,32.3935,32.2171,32.2507,114542.0
2022-02-28 15:30:00,38.39,38.48,38.29,38.46,457192.0,32.2423,32.3179,32.1583,32.3011,457192.0
2022-03-01 09:30:00,38.2,38.38,37.47,37.52,114164.0,32.0827,32.2339,31.4696,31.5116,114164.0
2022-03-01 10:00:00,37.54,37.65,37.3,37.36,107046.0,31.5284,31.6208,31.3268,31.3772,107046.0
2022-03-01 10:30:00,37.36,37.52,37.25,37.51,79221.0,31.3772,31.5116,31.2849,31.5032,79221.0
2022-03-01 11:00:00,37.51,37.7,37.45,37.47,63616.0,31.5032,31.6628,31.4528,31.4696,63616.0
2022-03-01 11:30:00,37.47,37.47,37.09,37.18,75736.0,31.4696,31.4696,31.1505,31.2261,75736.0
2022-03-01 12:00:00,37.17,37.18,36.94,37.02,57737.0,31.2177,31.2261,31.0245,31.0917,57737.0
2022-03-01 12:30:00,37.02,37.16,36.88,36.89,56875.0,31.0917,31.2093,30.9741,30.9825,56875.0
2022-03-01 13:00:00,36.88,36.91,36.59,36.61,88694.0,30.9741,30.9993,30.7305,30.7473,88694.0
2022-03-01 13:30:00,36.61,36.79,36.56,36.75,93458.0,30.7473,30.8985,30.7054,30.8649,93458.0
2022-03-01 14:00:00,36.74,36.9,36.52,36.87,120949.0,30.8565,30.9909,30.6718,30.9657,120949.0
2022-03-01 14:30:00,36.87,36.89,36.63,36.66,124724.0,30.9657,30.9825,30.7641,30.7893,124724.0
2022-03-01 15:00:00,36.66,36.79,36.6,36.64,112924.0,30.7893,30.8985,30.7389,30.7725,112924.0
2022-03-01 15:30:00,36.64,36.68,36.21,36.42,551678.0,30.7725,30.8061,30.4114,30.5878,551678.0
2022-03-02 09:30:00,36.64,36.92,36.52,36.87,98205.0,30.7725,31.0077,30.6718,30.9657,98205.0
2022-03-02 10:00:00,36.87,37.15,36.87,37.08,93270.0,30.9657,31.2009,30.9657,31.1421,93270.0
2022-03-02 10:30:00,37.04,37.11,36.87,37.1,73010.0,31.1085,31.1673,30.9657,31.1589,73010.0
2022-03-02 11:00:00,37.1,37.3,37.05,37.3,83248.0,31.1589,31.3268,31.1169,31.3268,83248.0
2022-03-02 11:30:00,37.3,37.43,37.23,37.25,59251.0,31.3268,31.436,31.2681,31.2849,59251.0
2022-03-02 12:00:00,37.26,37.32,37.2,37.28,53882.0,31.2933,31.3436,31.2429,31.3101,53882.0
2022-03-02 12:30:00,37.29,37.4,37.28,37.39,58552.0,31.3185,31.4108,31.3101,31.4024,58552.0
2022-03-02 13:00:00,37.39,37.45,37.32,37.32,40823.0,31.4024,31.4528,31.3436,31.3436,40823.0
2022-03-02 13:30:00,37.33,37.54,37.32,37.5,60388.0,31.352,31.5284,31.3436,31.4948,60388.0
2022-03-02 14:00:00,37.51,37.6,37.41,37.43,66103.0,31.5032,31.5788,31.4192,31.436,66103.0
2022-03-02 14:30:00,37.42,37.47,37.29,37.33,66529.0,31.4276,31.4696,31.3185,31.352,66529.0
2022-03-02 15:00:00,37.33,37.4,37.24,37.35,110602.0,31.352,31.4108,31.2765,31.3688,110602.0
2022-03-02 15:30:00,37.36,37.54,37.23,37.24,436181.0,31.3772,31.5284,31.2681,31.2765,436181.0
2022-03-03 09:30:00,37.33,37.4,37.05,37.14,41089.0,31.352,31.4108,31.1169,31.1925,41089.0
2022-03-03 10:00:00,37.11,37.6,37.11,37.6,72785.0,31.1673,31.5788,31.1673,31.5788,72785.0
2022-03-03 10:30:00,37.58,37.66,37.5,37.54,83465.0,31.562,31.6292,31.4948,31.5284,83465.0
2022-03-03 11:00:00,37.53,37.57,37.33,37.39,59595.0,31.52,31.5536,31.352,31.4024,59595.0
2022-03-03 11:30:00,37.39,37.39,37.22,37.23,53536.0,31.4024,31.4024,31.2597,31.2681,53536.0
2022-03-03 12:00:00,37.22,37.4,37.18,37.22,110025.0,31.2597,31.4108,31.2261,31.2597,110025.0
2022-03-03 12:30:00,37.22,37.39,37.19,37.26,86840.0,31.2597,31.4024,31.2345,31.2933,86840.0
2022-03-03 13:00:00,37.26,37.38,37.23,37.38,89367.0,31.2933,31.394,31.2681,31.394,89367.0
2022-03-03 13:30:00,37.38,37.39,37.28,37.28,110391.0,31.394,31.4024,31.3101,31.3101,110391.0
2022-03-03 14:00:00,37.28,37.49,37.28,37.33,66241.0,31.3101,31.4864,31.3101,31.352,66241.0
2022-03-03 14:30:00,37.33,37.33,37.14,37.17,52657.0,31.352,31.352,31.1925,31.2177,52657.0
2022-03-03 15:00:00,37.18,37.22,37.07,37.15,144114.0,31.2261,31.2597,31.1337,31.2009,144114.0
2022-03-03 15:30:00,37.15,37.23,37.02,37.22,548372.0,31.2009,31.2681,31.0917,31.2597,548372.0
2022-03-04 09:30:00,37.0,37.1,36.1,36.29,206208.0,31.0749,31.1589,30.319,30.4786,206208.0
2022-03-04 10:00:00,36.27,36.32,36.05,36.21,93657.0,30.4618,30.5038,30.277,30.4114,93657.0
2022-03-04 10:30:00,36.23,36.31,36.21,36.28,63057.0,30.4282,30.4954,30.4114,30.4702,63057.0
2022-03-04 11:00:00,36.27,36.49,36.26,36.45,87436.0,30.4618,30.6466,30.4534,30.613,87436.0
2022-03-04 11:30:00,36.44,36.48,36.32,36.35,67711.0,30.6046,30.6382,30.5038,30.529,67711.0
2022-03-04 12:00:00,36.36,36.51,36.34,36.48,83817.0,30.5374,30.6634,30.5206,30.6382,83817.0
2022-03-04 12:30:00,36.48,36.56,36.45,36.48,95996.0,30.6382,30.7054,30.613,30.6382,95996.0
2022-03-04 13:00:00,36.48,36.51,36.32,36.33,95113.0,30.6382,30.6634,30.5038,30.5122,95113.0
2022-03-04 13:30:00,36.32,36.34,36.15,36.15,97018.0,30.5038,30.5206,30.361,30.361,97018.0
2022-03-04 14:00:00,36.16,36.48,36.13,36.42,95117.0,30.3694,30.6382,30.3442,30.5878,95117.0
2022-03-04 14:30:00,36.42,36.43,36.18,36.19,98783.0,30.5878,30.5962,30.3862,30.3946,98783.0
2022-03-04 15:00:00,36.2,36.3,36.1,36.23,106487.0,30.403,30.487,30.319,30.4282,106487.0
2022-03-04 15:30:00,36.23,36.39,36.16,36.34,489412.0,30.4282,30.5626,30.3694,30.5206,489412.0
2022-03-07 09:30:00,35.92,35.99,34.37,34.81,337282.0,30.1678,30.2266,28.8661,29.2356,337282.0
2022-03-07 10:00:00,34.8,34.98,34.56,34.58,173279.0,29.2272,29.3784,29.0256,29.0424,173279.0
2022-03-07 10:30:00,34.56,34.7,34.46,34.54,136518.0,29.0256,29.1432,28.9416,29.0088,136518.0
2022-03-07 11:00:00,34.54,34.57,34.43,34.48,100118.0,29.0088,29.034,28.9164,28.9584,100118.0
2022-03-07 11:30:00,34.49,34.49,34.23,34.24,109271.0,28.9668,28.9668,28.7485,28.7569,109271.0
2022-03-07 12:00:00,34.22,34.22,33.93,34.05,95195.0,28.7401,28.7401,28.4965,28.5973,95195.0
2022-03-07 12:30:00,34.05,34.23,33.97,34.23,94539.0,28.5973,28.7485,28.5301,28.7485,94539.0
2022-03-07 13:00:00,34.23,34.52,34.23,34.48,117948.0,28.7485,28.992,28.7485,28.9584,117948.0
2022-03-07 13:30:00,34.47,34.5,34.23,34.29,100832.0,28.95,28.9752,28.7485,28.7989,100832.0
2022-03-07 14:00:00,34.3,34.43,34.18,34.2,107371.0,28.8073,28.9164,28.7065,28.7233,107371.0
2022-03-07 14:30:00,34.19,34.26,34.02,34.23,127353.0,28.7149,28.7737,28.5721,28.7485,127353.0
2022-03-07 15:00:00,34.22,34.58,34.17,34.49,182970.0,28.7401,29.0424,28.6981,28.9668,182970.0
2022-03-07 15:30:00,34.5,34.6,34.27,34.3,584703.0,28.9752,29.0592,28.7821,28.8073,584703.0
2022-03-08 09:30:00,34.66,34.69,33.81,33.88,152610.0,29.1096,29.1348,28.3957,28.4545,152610.0
2022-03-08 10:00:00,33.86,33.86,33.49,33.49,74857.0,28.4377,28.4377,28.127,28.127,74857.0
2022-03-08 10:30:00,33.5,33.76,33.4,33.76,80017.0,28.1354,28.3537,28.0514,28.3537,80017.0
2022-03-08 11:00:00,33.75,33.92,33.66,33.87,79903.0,28.3453,28.4881,28.2698,28.4461,79903.0
2022-03-08 11:30:00,33.85,33.96,33.77,33.96,78334.0,28.4293,28.5217,28.3621,28.5217,78334.0
2022-03-08 12:00:00,33.97,34.3,33.92,34.26,81840.0,28.5301,28.8073,28.4881,28.7737,81840.0
2022-03-08 12:30:00,34.27,34.74,34.25,34.7,97651.0,28.7821,29.1768,28.7653,29.1432,97651.0
2022-03-08 13:00:00,34.7,35.1,34.69,35.04,115949.0,29.1432,29.4792,29.1348,29.4288,115949.0
2022-03-08 13:30:00,35.02,35.05,34.58,34.66,129984.0,29.412,29.4372,29.0424,29.1096,129984.0
2022-03-08 14:00:00,34.65,34.65,34.4,34.64,132721.0,29.1012,29.1012,28.8912,29.0928,132721.0
2022-03-08 14:30:00,34.64,34.79,34.56,34.73,114095.0,29.0928,29.2188,29.0256,29.1684,114095.0
2022-03-08 15:00:00,34.72,34.82,34.69,34.7,131858.0,29.16,29.244,29.1348,29.1432,131858.0
2022-03-08 15:30:00,34.7,34.71,34.25,34.26,381279.0,29.1432,29.1516,28.7653,28.7737,381279.0
2022-03-09 09:30:00,34.84,35.14,34.59,34.89,189749.0,29.2608,29.5127,29.0508,29.3028,189749.0
2022-03-09 10:00:00,34.89,35.18,34.84,35.07,97082.0,29.3028,29.5463,29.2608,29.454,97082.0
2022-03-09 10:30:00,35.08,35.29,34.99,35.27,116047.0,29.4624,29.6387,29.3868,29.6219,116047.0
2022-03-09 11:00:00,35.26,35.41,35.16,35.27,100330.0,29.6135,29.7395,29.5295,29.6219,100330.0
2022-03-09 11:30:00,35.27,35.29,35.13,35.26,132081.0,29.6219,29.6387,29.5043,29.6135,132081.0
2022-03-09 12:00:00,35.26,35.27,35.05,35.07,141381.0,29.6135,29.6219,29.4372,29.454,141381.0
2022-03-09 12:30:00,35.07,35.16,35.0,35.15,112175.0,29.454,29.5295,29.3952,29.5211,112175.0
2022-03-09 13:00:00,35.15,35.16,35.02,35.1,105225.0,29.5211,29.5295,29.412,29.4792,105225.0
2022-03-09 13:30:00,35.1,35.11,34.96,34.98,51335.0,29.4792,29.4876,29.3616,29.3784,51335.0
2022-03-09 14:00:00,34.97,35.07,34.93,35.02,91984.0,29.37,29.454,29.3364,29.412,91984.0
2022-03-09 14:30:00,35.02,35.05,34.84,34.87,94406.0,29.412,29.4372,29.2608,29.286,94406.0
2022-03-09 15:00:00,34.87,35.01,34.86,35.01,106242.0,29.286,29.4036,29.2776,29.4036,106242.0
2022-03-09 15:30:00,35.0,35.01,34.74,34.78,412402.0,29.3952,29.4036,29.1768,29.2104,412402.0
2022-03-10 09:30:00,34.35,34.56,34.04,34.36,146620.0,28.8493,29.0256,28.5889,28.8577,146620.0
2022-03-10 10:00:00,34.38,34.63,34.28,34.5,75720.0,28.8745,29.0844,28.7905,28.9752,75720.0
2022-03-10 10:30:00,34.49,34.53,34.26,34.27,56201.0,28.9668,29.0004,28.7737,28.7821,56201.0
2022-03-10 11:00:00,34.27,34.36,34.17,34.24,64461.0,28.7821,28.8577,28.6981,28.7569,64461.0
2022-03-10 11:30:00,34.24,34.3,34.18,34.25,54027.0,28.7569,28.8073,28.7065,28.7653,54027.0
2022-03-10 12:00:00,34.25,34.36,34.25,34.34,34556.0,28.7653,28.8577,28.7653,28.8409,34556.0
2022-03-10 12:30:00,34.34,34.35,34.11,34.23,40337.0,28.8409,28.8493,28.6477,28.7485,40337.0
2022-03-10 13:00:00,34.22,34.3,34.16,34.26,34089.0,28.7401,28.8073,28.6897,28.7737,34089.0
2022-03-10 13:30:00,34.26,34.34,34.23,34.28,32947.0,28.7737,28.8409,28.7485,28.7905,32947.0
2022-03-10 14:00:00,34.27,34.36,34.21,34.23,53025.0,28.7821,28.8577,28.7317,28.7485,53025.0
2022-03-10 14:30:00,34.23,34.28,34.03,34.11,69447.0,28.7485,28.7905,28.5805,28.6477,69447.0
2022-03-10 15:00:00,34.11,34.17,33.92,33.93,105992.0,28.6477,28.6981,28.4881,28.4965,105992.0
2022-03-10 15:30:00,33.93,34.26,33.93,34.23,227106.0,28.4965,28.7737,28.4965,28.7485,227106.0
2022-03-11 09:30:00,34.33,34.33,33.94,34.02,90099.0,28.8325,28.8325,28.5049,28.5721,90099.0
2022-03-11 10:00:00,34.04,34.12,33.76,33.97,91111.0,28.5889,28.6561,28.3537,28.5301,91111.0
2022-03-11 10:30:00,33.95,33.98,33.7,33.89,59427.0,28.5133,28.5385,28.3033,28.4629,59427.0
2022-03-11 11:00:00,33.87,33.96,33.77,33.88,51620.0,28.4461,28.5217,28.3621,28.4545,51620.0
2022-03-11 11:30:00,33.89,33.92,33.61,33.63,71313.0,28.4629,28.4881,28.2278,28.2446,71313.0
2022-03-11 12:00:00,33.61,33.63,33.45,33.56,59904.0,28.2278,28.2446,28.0934,28.1858,59904.0
2022-03-11 12:30:00,33.55,33.68,33.54,33.59,47322.0,28.1774,28.2865,28.169,28.211,47322.0
2022-03-11 13:00:00,33.58,33.65,33.52,33.59,52800.0,28.2026,28.2614,28.1522,28.211,52800.0
2022-03-11 13:30:00,33.59,33.69,33.47,33.47,56687.0,28.211,28.2949,28.1102,28.1102,56687.0
2022-03-11 14:00:00,33.47,33.49,33.32,33.39,60960.0,28.1102,28.127,27.9842,28.043,60960.0
2022-03-11 14:30:00,33.37,33.4,33.15,33.2,63023.0,28.0262,28.0514,27.8414,27.8834,63023.0
2022-03-11 15:00:00,33.2,33.33,33.11,33.16,103861.0,27.8834,27.9926,27.8078,27.8498,103861.0
2022-03-11 15:30:00,33.15,33.18,33.04,33.11,294377.0,27.8414,27.8666,27.749,27.8078,294377.0
2022-03-14 09:30:00,33.63,35.19,33.42,35.11,508997.0,28.5215,29.8446,28.3434,29.7767,508997.0
2022-03-14 10:00:00,35.11,35.83,35.09,35.73,312663.0,29.7767,30.3874,29.7598,30.3025,312663.0
2022-03-14 10:30:00,35.72,35.78,35.41,35.45,200693.0,30.2941,30.345,30.0312,30.0651,200693.0
2022-03-14 11:00:00,35.46,35.86,35.46,35.55,173757.0,30.0736,30.4128,30.0736,30.1499,173757.0
2022-03-14 11:30:00,35.54,35.65,35.47,35.61,169915.0,30.1414,30.2347,30.082,30.2008,169915.0
2022-03-14 12:00:00,35.59,35.59,35.36,35.46,121042.0,30.1838,30.1838,29.9888,30.0736,121042.0
2022-03-14 12:30:00,35.46,35.49,35.25,35.3,110857.0,30.0736,30.099,29.8955,29.9379,110857.0
2022-03-14 13:00:00,35.29,35.29,34.99,35.12,110480.0,29.9294,29.9294,29.675,29.7852,110480.0
2022-03-14 13:30:00,35.13,35.13,34.89,34.9,139129.0,29.7937,29.7937,29.5901,29.5986,139129.0
2022-03-14 14:00:00,34.9,35.12,34.85,35.05,161292.0,29.5986,29.7852,29.5562,29.7258,161292.0
2022-03-14 14:30:00,35.05,35.06,34.83,34.97,170241.0,29.7258,29.7343,29.5393,29.658,170241.0
2022-03-14 15:00:00,34.98,35.1,34.89,35.04,161214.0,29.6665,29.7682,29.5901,29.7174,161214.0
2022-03-14 15:30:00,35.05,35.3,34.96,35.18,630039.0,29.7258,29.9379,29.6495,29.8361,630039.0
2022-03-15 09:30:00,34.93,36.26,34.93,35.62,219355.0,29.6241,30.752,29.6241,30.2093,219355.0
2022-03-15 10:00:00,35.61,35.74,35.38,35.72,123165.0,30.2008,30.311,30.0057,30.2941,123165.0
2022-03-15 10:30:00,35.7,35.75,35.09,35.11,87805.0,30.2771,30.3195,29.7598,29.7767,87805.0
2022-03-15 11:00:00,35.09,35.26,35.06,35.25,93200.0,29.7598,29.9039,29.7343,29.8955,93200.0
2022-03-15 11:30:00,35.25,35.63,35.21,35.39,96663.0,29.8955,30.2177,29.8615,30.0142,96663.0
2022-03-15 12:00:00,35.39,35.46,35.3,35.42,92404.0,30.0142,30.0736,29.9379,30.0396,92404.0
2022-03-15 12:30:00,35.42,35.47,35.22,35.32,87330.0,30.0396,30.082,29.87,29.9548,87330.0
2022-03-15 13:00:00,35.32,35.44,35.27,35.37,105074.0,29.9548,30.0566,29.9124,29.9972,105074.0
2022-03-15 13:30:00,35.37,35.51,35.35,35.5,99074.0,29.9972,30.116,29.9803,30.1075,99074.0
2022-03-15 14:00:00,35.51,35.58,35.24,35.3,97230.0,30.116,30.1753,29.887,29.9379,97230.0
2022-03-15 14:30:00,35.3,35.65,35.3,35.61,133241.0,29.9379,30.2347,29.9379,30.2008,133241.0
2022-03-15 15:00:00,35.62,35.78,35.58,35.62,141350.0,30.2093,30.345,30.1753,30.2093,141350.0
2022-03-15 15:30:00,35.62,35.69,35.46,35.47,490011.0,30.2093,30.2686,30.0736,30.082,490011.0
2022-03-16 09:30:00,35.62,36.22,35.61,36.22,106544.0,30.2093,30.7181,30.2008,30.7181,106544.0
2022-03-16 10:00:00,36.23,36.53,36.09,36.5,115151.0,30.7266,30.981,30.6079,30.9556,115151.0
2022-03-16 10:30:00,36.5,36.51,36.22,36.3,114109.0,30.9556,30.9641,30.7181,30.786,114109.0
2022-03-16 11:00:00,36.32,36.37,36.09,36.32,74215.0,30.8029,30.8453,30.6079,30.8029,74215.0
2022-03-16 11:30:00,36.31,36.45,36.23,36.4,69910.0,30.7944,30.9132,30.7266,30.8708,69910.0
2022-03-16 12:00:00,36.41,36.44,36.25,36.3,65480.0,30.8793,30.9047,30.7436,30.786,65480.0
2022-03-16 12:30:00,36.32,36.4,36.16,36.22,69467.0,30.8029,30.8708,30.6672,30.7181,69467.0
2022-03-16 13:00:00,36.23,36.27,36.09,36.17,56206.0,30.7266,30.7605,30.6079,30.6757,56206.0
2022-03-16 13:30:00,36.18,36.25,36.12,36.13,97135.0,30.6842,30.7436,30.6333,30.6418,97135.0
2022-03-16 14:00:00,36.12,36.12,35.49,35.51,221742.0,30.6333,30.6333,30.099,30.116,221742.0
2022-03-16 14:30:00,35.51,35.76,35.39,35.63,204736.0,30.116,30.328,30.0142,30.2177,204736.0
2022-03-16 15:00:00,35.64,35.75,35.51,35.7,229754.0,30.2262,30.3195,30.116,30.2771,229754.0
2022-03-16 15:30:00,35.71,35.86,35.57,35.83,451724.0,30.2856,30.4128,30.1669,30.3874,451724.0
2022-03-17 09:30:00,35.59,35.88,35.3,35.54,109594.0,30.1838,30.4298,29.9379,30.1414,109594.0
2022-03-17 10:00:00,35.55,35.85,35.48,35.84,108507.0,30.1499,30.4043,30.0905,30.3958,108507.0
2022-03-17 10:30:00,35.82,35.82,35.6,35.75,84568.0,30.3789,30.3789,30.1923,30.3195,84568.0
2022-03-17 11:00:00,35.75,35.95,35.69,35.95,90616.0,30.3195,30.4891,30.2686,30.4891,90616.0
2022-03-17 11:30:00,35.93,35.97,35.62,35.66,79650.0,30.4722,30.5061,30.2093,30.2432,79650.0
2022-03-17 12:00:00,35.67,35.77,35.59,35.69,105303.0,30.2517,30.3365,30.1838,30.2686,105303.0
2022-03-17 12:30:00,35.7,35.82,35.67,35.8,88692.0,30.2771,30.3789,30.2517,30.3619,88692.0
2022-03-17 13:00:00,35.8,35.89,35.74,35.85,104099.0,30.3619,30.4382,30.311,30.4043,104099.0
2022-03-17 13:30:00,35.84,35.91,35.75,35.77,97711.0,30.3958,30.4552,30.3195,30.3365,97711.0
2022-03-17 14:00:00,35.78,35.78,35.41,35.42,200129.0,30.345,30.345,30.0312,30.0396,200129.0
2022-03-17 14:30:00,35.43,35.53,35.4,35.46,118593.0,30.0481,30.1329,30.0227,30.0736,118593.0
2022-03-17 15:00:00,35.45,35.47,35.29,35.37,158946.0,30.0651,30.082,29.9294,29.9972,158946.0
2022-03-17 15:30:00,35.37,35.53,35.34,35.36,431892.0,29.9972,30.1329,29.9718,29.9888,431892.0
2022-03-18 09:30:00,35.18,35.45,34.96,35.18,227265.0,29.8361,30.0651,29.6495,29.8361,227265.0
2022-03-18 10:00:00,35.19,35.25,34.93,34.93,121802.0,29.8446,29.8955,29.6241,29.6241,121802.0
2022-03-18 10:30:00,34.93,35.02,34.68,34.77,142206.0,29.6241,29.7004,29.412,29.4884,142206.0
2022-03-18 11:00:00,34.78,34.9,34.75,34.86,97198.0,29.4969,29.5986,29.4714,29.5647,97198.0
2022-03-18 11:30:00,34.87,34.95,34.79,34.91,58576.0,29.5732,29.641,29.5053,29.6071,58576.0
2022-03-18 12:00:00,34.91,35.2,34.84,35.15,67834.0,29.6071,29.8531,29.5477,29.8107,67834.0
2022-03-18 12:30:00,35.15,35.2,34.99,35.07,93467.0,29.8107,29.8531,29.675,29.7428,93467.0
2022-03-18 13:00:00,35.08,35.21,35.06,35.2,85723.0,29.7513,29.8615,29.7343,29.8531,85723.0
2022-03-18 13:30:00,35.2,35.29,35.1,35.24,90229.0,29.8531,29.9294,29.7682,29.887,90229.0
2022-03-18 14:00:00,35.25,35.4,35.24,35.29,106594.0,29.8955,30.0227,29.887,29.9294,106594.0
2022-03-18 14:30:00,35.3,35.49,35.25,35.49,140890.0,29.9379,30.099,29.8955,30.099,140890.0
2022-03-18 15:00:00,35.49,35.57,35.33,35.35,247876.0,30.099,30.1669,29.9633,29.9803,247876.0
2022-03-18 15:30:00,35.35,35.64,35.25,35.26,537614.0,29.9803,30.2262,29.8955,29.9039,537614.0
2022-03-21 09:30:00,35.51,35.79,35.29,35.67,140127.0,30.116,30.3534,29.9294,30.2517,140127.0
2022-03-21 10:00:00,35.66,36.06,35.61,35.98,80061.0,30.2432,30.5824,30.2008,30.5146,80061.0
2022-03-21 10:30:00,36.0,36.01,35.6,35.6,113707.0,30.5315,30.54,30.1923,30.1923,113707.0
2022-03-21 11:00:00,35.62,35.64,35.41,35.53,93001.0,30.2093,30.2262,30.0312,30.1329,93001.0
2022-03-21 11:30:00,35.54,35.57,35.22,35.25,98313.0,30.1414,30.1669,29.87,29.8955,98313.0
2022-03-21 12:00:00,35.24,35.31,35.18,35.21,106487.0,29.887,29.9463,29.8361,29.8615,106487.0
2022-03-21 12:30:00,35.21,35.21,35.01,35.05,98821.0,29.8615,29.8615,29.6919,29.7258,98821.0
2022-03-21 13:00:00,35.06,35.15,34.92,35.07,153196.0,29.7343,29.8107,29.6156,29.7428,153196.0
2022-03-21 13:30:00,35.07,35.19,35.05,35.09,84077.0,29.7428,29.8446,29.7258,29.7598,84077.0
2022-03-21 14:00:00,35.09,35.13,34.89,34.96,201462.0,29.7598,29.7937,29.5901,29.6495,201462.0
2022-03-21 14:30:00,34.96,35.06,34.76,34.9,277661.0,29.6495,29.7343,29.4799,29.5986,277661.0
2022-03-21 15:00:00,34.89,35.0,34.87,34.99,108481.0,29.5901,29.6834,29.5732,29.675,108481.0
2022-03-21 15:30:00,34.99,35.25,34.93,35.24,466695.0,29.675,29.8955,29.6241,29.887,466695.0
2022-03-22 09:30:00,35.35,35.51,34.97,35.51,111803.0,29.9803,30.116,29.658,30.116,111803.0
2022-03-22 10:00:00,35.53,35.76,35.48,35.49,115599.0,30.1329,30.328,30.0905,30.099,115599.0
2022-03-22 10:30:00,35.49,35.68,35.3,35.34,93837.0,30.099,30.2601,29.9379,29.9718,93837.0
2022-03-22 11:00:00,35.33,35.52,35.25,35.39,65343.0,29.9633,30.1244,29.8955,30.0142,65343.0
2022-03-22 11:30:00,35.38,35.41,35.2,35.28,117145.0,30.0057,30.0312,29.8531,29.9209,117145.0
2022-03-22 12:00:00,35.28,35.4,35.2,35.31,44710.0,29.9209,30.0227,29.8531,29.9463,44710.0
2022-03-22 12:30:00,35.32,35.48,35.28,35.43,68412.0,29.9548,30.0905,29.9209,30.0481,68412.0
2022-03-22 13:00:00,35.45,35.59,35.42,35.44,60327.0,30.0651,30.1838,30.0396,30.0566,60327.0
2022-03-22 13:30:00,35.45,35.5,35.3,35.36,60430.0,30.0651,30.1075,29.9379,29.9888,60430.0
2022-03-22 14:00:00,35.37,35.43,35.01,35.04,108408.0,29.9972,30.0481,29.6919,29.7174,108408.0
2022-03-22 14:30:00,35.04,35.19,34.99,35.08,102448.0,29.7174,29.8446,29.675,29.7513,102448.0
2022-03-22 15:00:00,35.08,35.16,34.92,35.01,116644.0,29.7513,29.8191,29.6156,29.6919,116644.0
2022-03-22 15:30:00,35.01,35.14,34.96,35.06,377472.0,29.6919,29.8022,29.6495,29.7343,377472.0
2022-03-23 09:30:00,34.89,35.09,34.83,34.95,95880.0,29.5901,29.7598,29.5393,29.641,95880.0
2022-03-23 10:00:00,34.97,35.1,34.94,35.03,38232.0,29.658,29.7682,29.6326,29.7089,38232.0
2022-03-23 10:30:00,35.0,35.16,34.98,34.99,52013.0,29.6834,29.8191,29.6665,29.675,52013.0
2022-03-23 11:00:00,34.99,35.08,34.92,34.96,52655.0,29.675,29.7513,29.6156,29.6495,52655.0
2022-03-23 11:30:00,34.97,35.0,34.88,34.98,65043.0,29.658,29.6834,29.5817,29.6665,65043.0
2022-03-23 12:00:00,35.0,35.04,34.86,34.93,36720.0,29.6834,29.7174,29.5647,29.6241,36720.0
2022-03-23 12:30:00,34.93,35.06,34.92,35.02,51327.0,29.6241,29.7343,29.6156,29.7004,51327.0
2022-03-23 13:00:00,35.03,35.08,34.92,34.97,46672.0,29.7089,29.7513,29.6156,29.658,46672.0
2022-03-23 13:30:00,34.97,34.98,34.9,34.97,39739.0,29.658,29.6665,29.5986,29.658,39739.0
2022-03-23 14:00:00,34.98,35.09,34.95,35.07,45485.0,29.6665,29.7598,29.641,29.7428,45485.0
2022-03-23 14:30:00,35.07,35.1,35.0,35.02,57411.0,29.7428,29.7682,29.6834,29.7004,57411.0
2022-03-23 15:00:00,35.03,35.13,35.01,35.11,95407.0,29.7089,29.7937,29.6919,29.7767,95407.0
2022-03-23 15:30:00,35.12,35.13,34.86,34.87,394944.0,29.7852,29.7937,29.5647,29.5732,394944.0
2022-03-24 09:30:00,35.11,35.22,34.89,34.89,63881.0,29.7767,29.87,29.5901,29.5901,63881.0
2022-03-24 10:00:00,34.9,35.24,34.9,35.22,33215.0,29.5986,29.887,29.5986,29.87,33215.0
2022-03-24 10:30:00,35.22,35.32,35.03,35.07,37909.0,29.87,29.9548,29.7089,29.7428,37909.0
2022-03-24 11:00:00,35.06,35.24,35.05,35.24,46590.0,29.7343,29.887,29.7258,29.887,46590.0
2022-03-24 11:30:00,35.23,35.37,35.18,35.36,35461.0,29.8785,29.9972,29.8361,29.9888,35461.0
2022-03-24 12:00:00,35.36,35.39,35.26,35.3,40355.0,29.9888,30.0142,29.9039,29.9379,40355.0
2022-03-24 12:30:00,35.29,35.33,35.26,35.3,37791.0,29.9294,29.9633,29.9039,29.9379,37791.0
2022-03-24 13:00:00,35.32,35.42,35.29,35.34,44770.0,29.9548,30.0396,29.9294,29.9718,44770.0
2022-03-24 13:30:00,35.36,35.45,35.31,35.45,43756.0,29.9888,30.0651,29.9463,30.0651,43756.0
2022-03-24 14:00:00,35.45,35.55,35.38,35.39,60155.0,30.0651,30.1499,30.0057,30.0142,60155.0
2022-03-24 14:30:00,35.39,35.41,35.22,35.33,56012.0,30.0142,30.0312,29.87,29.9633,56012.0
2022-03-24 15:00:00,35.31,35.38,35.3,35.38,72325.0,29.9463,30.0057,29.9379,30.0057,72325.0
2022-03-24 15:30:00,35.38,35.46,35.31,35.41,226193.0,30.0057,30.0736,29.9463,30.0312,226193.0
2022-03-25 09:30:00,35.56,35.81,35.5,35.73,72445.0,30.1584,30.3704,30.1075,30.3025,72445.0
2022-03-25 10:00:00,35.73,35.9,35.68,35.82,76915.0,30.3025,30.4467,30.2601,30.3789,76915.0
2022-03-25 10:30:00,35.82,35.91,35.71,35.8,56524.0,30.3789,30.4552,30.2856,30.3619,56524.0
2022-03-25 11:00:00,35.79,35.81,35.62,35.66,33454.0,30.3534,30.3704,30.2093,30.2432,33454.0
2022-03-25 11:30:00,35.66,35.75,35.57,35.64,27313.0,30.2432,30.3195,30.1669,30.2262,27313.0
2022-03-25 12:00:00,35.63,35.73,35.59,35.61,34430.0,30.2177,30.3025,30.1838,30.2008,34430.0
2022-03-25 12:30:00,35.6,35.68,35.48,35.59,41563.0,30.1923,30.2601,30.0905,30.1838,41563.0
2022-03-25 13:00:00,35.6,35.72,35.59,35.7,37898.0,30.1923,30.2941,30.1838,30.2771,37898.0
2022-03-25 13:30:00,35.69,35.7,35.61,35.64,41294.0,30.2686,30.2771,30.2008,30.2262,41294.0
2022-03-25 14:00:00,35.64,35.81,35.63,35.73,82618.0,30.2262,30.3704,30.2177,30.3025,82618.0
2022-03-25 14:30:00,35.75,35.77,35.7,35.71,39258.0,30.3195,30.3365,30.2771,30.2856,39258.0
2022-03-25 15:00:00,35.69,35.74,35.64,35.69,51574.0,30.2686,30.311,30.2262,30.2686,51574.0
2022-03-25 15:30:00,35.68,35.82,35.63,35.8,150247.0,30.2601,30.3789,30.2177,30.3619,150247.0
2022-03-28 09:30:00,35.84,35.91,35.27,35.43,78556.0,30.3958,30.4552,29.9124,30.0481,78556.0
2022-03-28 10:00:00,35.41,35.62,35.41,35.54,29551.0,30.0312,30.2093,30.0312,30.1414,29551.0
2022-03-28 10:30:00,35.54,35.61,35.48,35.54,51243.0,30.1414,30.2008,30.0905,30.1414,51243.0
2022-03-28 11:00:00,35.54,35.58,35.48,35.55,42017.0,30.1414,30.1753,30.0905,30.1499,42017.0
2022-03-28 11:30:00,35.55,35.58,35.46,35.47,76674.0,30.1499,30.1753,30.0736,30.082,76674.0
2022-03-28 12:00:00,35.47,35.63,35.46,35.52,39420.0,30.082,30.2177,30.0736,30.1244,39420.0
2022-03-28 12:30:00,35.52,35.61,35.5,35.58,35089.0,30.1244,30.2008,30.1075,30.1753,35089.0
2022-03-28 13:00:00,35.59,35.59,35.44,35.49,41531.0,30.1838,30.1838,30.0566,30.099,41531.0
2022-03-28 13:30:00,35.49,35.62,35.47,35.59,39680.0,30.099,30.2093,30.082,30.1838,39680.0
2022-03-28 14:00:00,35.58,35.61,35.49,35.57,50556.0,30.1753,30.2008,30.099,30.1669,50556.0
2022-03-28 14:30:00,35.58,35.58,35.49,35.55,62693.0,30.1753,30.1753,30.099,30.1499,62693.0
2022-03-28 15:00:00,35.56,35.69,35.51,35.64,68210.0,30.1584,30.2686,30.116,30.2262,68210.0
2022-03-28 15:30:00,35.63,35.68,35.58,35.59,362598.0,30.2177,30.2601,30.1753,30.1838,362598.0
2022-03-29 09:30:00,35.81,36.17,35.81,36.0,72203.0,30.3704,30.6757,30.3704,30.5315,72203.0
2022-03-29 10:00:00,36.0,36.12,35.82,36.11,40897.0,30.5315,30.6333,30.3789,30.6248,40897.0
2022-03-29 10:30:00,36.11,36.24,36.11,36.22,46190.0,30.6248,30.7351,30.6248,30.7181,46190.0
2022-03-29 11:00:00,36.23,36.24,36.1,36.15,29936.0,30.7266,30.7351,30.6163,30.6587,29936.0
2022-03-29 11:30:00,36.16,36.24,36.14,36.2,30169.0,30.6672,30.7351,30.6503,30.7012,30169.0
2022-03-29 12:00:00,36.2,36.21,36.04,36.1,30544.0,30.7012,30.7096,30.5655,30.6163,30544.0
2022-03-29 12:30:00,36.09,36.17,36.03,36.06,31065.0,30.6079,30.6757,30.557,30.5824,31065.0
2022-03-29 13:00:00,36.06,36.14,36.03,36.1,41501.0,30.5824,30.6503,30.557,30.6163,41501.0
2022-03-29 13:30:00,36.12,36.14,36.08,36.13,40319.0,30.6333,30.6503,30.5994,30.6418,40319.0
2022-03-29 14:00:00,36.15,36.34,36.12,36.32,51630.0,30.6587,30.8199,30.6333,30.8029,51630.0
2022-03-29 14:30:00,36.34,36.4,36.3,36.38,42427.0,30.8199,30.8708,30.786,30.8538,42427.0
2022-03-29 15:00:00,36.36,36.5,36.33,36.5,49297.0,30.8369,30.9556,30.8114,30.9556,49297.0
2022-03-29 15:30:00,36.5,36.62,36.43,36.62,233186.0,30.9556,31.0574,30.8962,31.0574,233186.0
2022-03-30 09:30:00,36.44,36.69,36.42,36.51,124321.0,30.9047,31.1167,30.8877,30.9641,124321.0
2022-03-30 10:00:00,36.55,36.57,36.16,36.16,58109.0,30.998,31.015,30.6672,30.6672,58109.0
2022-03-30 10:30:00,36.16,36.56,36.14,36.52,53876.0,30.6672,31.0065,30.6503,30.9725,53876.0
2022-03-30 11:00:00,36.53,36.59,36.4,36.47,72067.0,30.981,31.0319,30.8708,30.9301,72067.0
2022-03-30 11:30:00,36.46,36.55,36.36,36.42,35999.0,30.9217,30.998,30.8369,30.8877,35999.0
2022-03-30 12:00:00,36.43,36.51,36.41,36.51,57410.0,30.8962,30.9641,30.8793,30.9641,57410.0
2022-03-30 12:30:00,36.49,36.51,36.42,36.49,67765.0,30.9471,30.9641,30.8877,30.9471,67765.0
2022-03-30 13:00:00,36.49,36.54,36.41,36.41,84501.0,30.9471,30.9895,30.8793,30.8793,84501.0
2022-03-30 13:30:00,36.41,36.42,36.31,36.36,72229.0,30.8793,30.8877,30.7944,30.8369,72229.0
2022-03-30 14:00:00,36.37,36.49,36.28,36.28,80227.0,30.8453,30.9471,30.769,30.769,80227.0
2022-03-30 14:30:00,36.29,36.45,36.28,36.37,62448.0,30.7775,30.9132,30.769,30.8453,62448.0
2022-03-30 15:00:00,36.36,36.46,36.35,36.37,60506.0,30.8369,30.9217,30.8284,30.8453,60506.0
2022-03-30 15:30:00,36.37,36.57,36.34,36.51,310623.0,30.8453,31.015,30.8199,30.9641,310623.0
2022-03-31 09:30:00,36.56,36.94,36.49,36.79,81307.0,31.0065,31.3287,30.9471,31.2015,81307.0
2022-03-31 10:00:00,36.8,36.84,36.62,36.7,49700.0,31.21,31.2439,31.0574,31.1252,49700.0
2022-03-31 10:30:00,36.7,36.72,36.53,36.65,41008.0,31.1252,31.1422,30.981,31.0828,41008.0
2022-03-31 11:00:00,36.65,36.71,36.58,36.6,45757.0,31.0828,31.1337,31.0234,31.0404,45757.0
2022-03-31 11:30:00,36.61,36.62,36.39,36.39,44120.0,31.0489,31.0574,30.8623,30.8623,44120.0
2022-03-31 12:00:00,36.38,36.44,36.34,36.41,44435.0,30.8538,30.9047,30.8199,30.8793,44435.0
2022-03-31 12:30:00,36.4,36.62,36.39,36.58,40143.0,30.8708,31.0574,30.8623,31.0234,40143.0
2022-03-31 13:00:00,36.58,36.59,36.5,36.52,29772.0,31.0234,31.0319,30.9556,30.9725,29772.0
2022-03-31 13:30:00,36.5,36.58,36.49,36.5,36361.0,30.9556,31.0234,30.9471,30.9556,36361.0
2022-03-31 14:00:00,36.49,36.51,36.44,36.51,53620.0,30.9471,30.9641,30.9047,30.9641,53620.0
2022-03-31 14:30:00,36.51,36.57,36.46,36.55,66741.0,30.9641,31.015,30.9217,30.998,66741.0
2022-03-31 15:00:00,36.57,36.59,36.41,36.44,55956.0,31.015,31.0319,30.8793,30.9047,55956.0
2022-03-31 15:30:00,36.43,36.45,36.22,36.22,280779.0,30.8962,30.9132,30.7181,30.7181,280779.0
2022-04-01 09:30:00,36.47,36.61,36.28,36.56,121561.0,30.9301,31.0489,30.769,31.0065,121561.0
2022-04-01 10:00:00,36.58,36.7,36.24,36.27,127402.0,31.0234,31.1252,30.7351,30.7605,127402.0
2022-04-01 10:30:00,36.27,36.48,36.26,36.31,91797.0,30.7605,30.9386,30.752,30.7944,91797.0
2022-04-01 11:00:00,36.31,36.66,36.28,36.65,57763.0,30.7944,31.0913,30.769,31.0828,57763.0
2022-04-01 11:30:00,36.65,36.7,36.44,36.53,102782.0,31.0828,31.1252,30.9047,30.981,102782.0
2022-04-01 12:00:00,36.53,36.56,36.34,36.44,126669.0,30.981,31.0065,30.8199,30.9047,126669.0
2022-04-01 12:30:00,36.43,36.48,36.37,36.4,47681.0,30.8962,30.9386,30.8453,30.8708,47681.0
2022-04-01 13:00:00,36.39,36.47,36.34,36.47,52360.0,30.8623,30.9301,30.8199,30.9301,52360.0
2022-04-01 13:30:00,36.47,36.51,36.44,36.5,58399.0,30.9301,30.9641,30.9047,30.9556,58399.0
2022-04-01 14:00:00,36.5,36.56,36.49,36.54,112521.0,30.9556,31.0065,30.9471,30.9895,112521.0
2022-04-01 14:30:00,36.55,36.57,36.47,36.51,50406.0,30.998,31.015,30.9301,30.9641,50406.0
2022-04-01 15:00:00,36.51,36.58,36.49,36.57,69063.0,30.9641,31.0234,30.9471,31.015,69063.0
2022-04-01 15:30:00,36.57,36.71,36.48,36.7,302799.0,31.015,31.1337,30.9386,31.1252,302799.0
2022-04-04 09:30:00,36.52,36.69,36.02,36.21,168340.0,30.9725,31.1167,30.5485,30.7096,168340.0
2022-04-04 10:00:00,36.19,36.28,35.9,36.21,121691.0,30.6927,30.769,30.4467,30.7096,121691.0
2022-04-04 10:30:00,36.2,36.27,36.12,36.2,73627.0,30.7012,30.7605,30.6333,30.7012,73627.0
2022-04-04 11:00:00,36.2,36.25,36.12,36.22,134316.0,30.7012,30.7436,30.6333,30.7181,134316.0
2022-04-04 11:30:00,36.22,36.34,36.15,36.27,74578.0,30.7181,30.8199,30.6587,30.7605,74578.0
2022-04-04 12:00:00,36.28,36.37,36.23,36.32,84199.0,30.769,30.8453,30.7266,30.8029,84199.0
2022-04-04 12:30:00,36.33,36.33,36.14,36.25,71569.0,30.8114,30.8114,30.6503,30.7436,71569.0
2022-04-04 13:00:00,36.25,36.34,36.2,36.23,91258.0,30.7436,30.8199,30.7012,30.7266,91258.0
2022-04-04 13:30:00,36.23,36.37,36.19,36.33,91125.0,30.7266,30.8453,30.6927,30.8114,91125.0
2022-04-04 14:00:00,36.33,36.38,36.24,36.29,91690.0,30.8114,30.8538,30.7351,30.7775,91690.0
2022-04-04 14:30:00,36.29,36.37,36.23,36.28,67846.0,30.7775,30.8453,30.7266,30.769,67846.0
2022-04-04 15:00:00,36.29,36.4,36.28,36.37,92404.0,30.7775,30.8708,30.769,30.8453,92404.0
2022-04-04 15:30:00,36.37,36.46,36.26,36.27,430898.0,30.8453,30.9217,30.752,30.7605,430898.0
2022-04-05 09:30:00,36.32,36.61,36.17,36.18,112209.0,30.8029,31.0489,30.6757,30.6842,112209.0
2022-04-05 10:00:00,36.18,36.26,35.8,35.92,83970.0,30.6842,30.752,30.3619,30.4637,83970.0
2022-04-05 10:30:00,35.93,36.14,35.86,36.02,85405.0,30.4722,30.6503,30.4128,30.5485,85405.0
2022-04-05 11:00:00,36.02,36.09,35.92,36.05,87082.0,30.5485,30.6079,30.4637,30.5739,87082.0
2022-04-05 11:30:00,36.07,36.13,36.01,36.02,46957.0,30.5909,30.6418,30.54,30.5485,46957.0
2022-04-05 12:00:00,36.02,36.1,35.97,36.04,58650.0,30.5485,30.6163,30.5061,30.5655,58650.0
2022-04-05 12:30:00,36.03,36.21,36.02,36.18,73971.0,30.557,30.7096,30.5485,30.6842,73971.0
2022-04-05 13:00:00,36.17,36.3,36.13,36.22,45785.0,30.6757,30.786,30.6418,30.7181,45785.0
2022-04-05 13:30:00,36.22,36.29,36.06,36.1,50579.0,30.7181,30.7775,30.5824,30.6163,50579.0
2022-04-05 14:00:00,36.09,36.31,36.06,36.25,76025.0,30.6079,30.7944,30.5824,30.7436,76025.0
2022-04-05 14:30:00,36.25,36.48,36.24,36.38,207341.0,30.7436,30.9386,30.7351,30.8538,207341.0
2022-04-05 15:00:00,36.38,36.41,36.26,36.27,182193.0,30.8538,30.8793,30.752,30.7605,182193.0
2022-04-05 15:30:00,36.27,36.27,36.06,36.08,357360.0,30.7605,30.7605,30.5824,30.5994,357360.0
2022-04-06 09:30:00,36.13,36.27,36.04,36.18,69777.0,30.6418,30.7605,30.5655,30.6842,69777.0
2022-04-06 10:00:00,36.18,36.34,36.06,36.31,58429.0,30.6842,30.8199,30.5824,30.7944,58429.0
2022-04-06 10:30:00,36.3,36.46,36.28,36.38,55654.0,30.786,30.9217,30.769,30.8538,55654.0
2022-04-06 11:00:00,36.37,36.59,36.37,36.57,59321.0,30.8453,31.0319,30.8453,31.015,59321.0
2022-04-06 11:30:00,36.6,36.8,36.59,36.74,65602.0,31.0404,31.21,31.0319,31.1591,65602.0
2022-04-06 12:00:00,36.73,36.82,36.68,36.77,36618.0,31.1506,31.227,31.1082,31.1846,36618.0
2022-04-06 12:30:00,36.79,36.89,36.73,36.88,41833.0,31.2015,31.2863,31.1506,31.2779,41833.0
2022-04-06 13:00:00,36.87,36.94,36.79,36.92,48392.0,31.2694,31.3287,31.2015,31.3118,48392.0
2022-04-06 13:30:00,36.9,36.97,36.74,36.77,90223.0,31.2948,31.3542,31.1591,31.1846,90223.0
2022-04-06 14:00:00,36.77,36.89,36.57,36.69,63404.0,31.1846,31.2863,31.015,31.1167,63404.0
2022-04-06 14:30:00,36.7,36.77,36.62,36.76,74255.0,31.1252,31.1846,31.0574,31.1761,74255.0
2022-04-06 15:00:00,36.76,36.78,36.6,36.65,68562.0,31.1761,31.1931,31.0404,31.0828,68562.0
2022-04-06 15:30:00,36.65,36.71,36.48,36.48,402883.0,31.0828,31.1337,30.9386,30.9386,402883.0
2022-04-07 09:30:00,36.48,36.59,35.89,35.91,78817.0,30.9386,31.0319,30.4382,30.4552,78817.0
2022-04-07 10:00:00,35.93,35.96,35.66,35.77,61824.0,30.4722,30.4976,30.2432,30.3365,61824.0
2022-04-07 10:30:00,35.79,35.96,35.76,35.95,164461.0,30.3534,30.4976,30.328,30.4891,164461.0
2022-04-07 11:00:00,35.96,36.05,35.78,35.8,58493.0,30.4976,30.5739,30.345,30.3619,58493.0
2022-04-07 11:30:00,35.81,35.96,35.75,35.89,49749.0,30.3704,30.4976,30.3195,30.4382,49749.0
2022-04-07 12:00:00,35.89,35.94,35.69,35.71,36192.0,30.4382,30.4806,30.2686,30.2856,36192.0
2022-04-07 12:30:00,35.71,35.95,35.71,35.88,38584.0,30.2856,30.4891,30.2856,30.4298,38584.0
2022-04-07 13:00:00,35.9,36.12,35.9,36.12,27903.0,30.4467,30.6333,30.4467,30.6333,27903.0
2022-04-07 13:30:00,36.11,36.17,36.05,36.17,44425.0,30.6248,30.6757,30.5739,30.6757,44425.0
2022-04-07 14:00:00,36.16,36.27,36.12,36.19,37598.0,30.6672,30.7605,30.6333,30.6927,37598.0
2022-04-07 14:30:00,36.19,36.35,36.19,36.35,38069.0,30.6927,30.8284,30.6927,30.8284,38069.0
2022-04-07 15:00:00,36.34,36.46,36.32,36.44,68628.0,30.8199,30.9217,30.8029,30.9047,68628.0
2022-04-07 15:30:00,36.43,36.51,36.3,36.31,213213.0,30.8962,30.9641,30.786,30.7944,213213.0
2022-04-08 09:30:00,36.44,36.55,36.3,36.55,58281.0,30.9047,30.998,30.786,30.998,58281.0
2022-04-08 10:00:00,36.54,36.59,36.28,36.35,42430.0,30.9895,31.0319,30.769,30.8284,42430.0
2022-04-08 10:30:00,36.36,36.41,36.22,36.37,50559.0,30.8369,30.8793,30.7181,30.8453,50559.0
2022-04-08 11:00:00,36.36,36.45,36.29,36.39,50407.0,30.8369,30.9132,30.7775,30.8623,50407.0
2022-04-08 11:30:00,36.41,36.48,36.31,36.45,69644.0,30.8793,30.9386,30.7944,30.9132,69644.0
2022-04-08 12:00:00,36.45,36.47,36.28,36.36,41217.0,30.9132,30.9301,30.769,30.8369,41217.0
2022-04-08 12:30:00,36.36,36.45,36.25,36.3,46623.0,30.8369,30.9132,30.7436,30.786,46623.0
2022-04-08 13:00:00,36.32,36.48,36.31,36.48,51911.0,30.8029,30.9386,30.7944,30.9386,51911.0
2022-04-08 13:30:00,36.47,36.54,36.4,36.54,81829.0,30.9301,30.9895,30.8708,30.9895,81829.0
2022-04-08 14:00:00,36.53,36.55,36.37,36.38,43797.0,30.981,30.998,30.8453,30.8538,43797.0
2022-04-08 14:30:00,36.39,36.52,36.35,36.47,38796.0,30.8623,30.9725,30.8284,30.9301,38796.0
2022-04-08 15:00:00,36.47,36.52,36.38,36.44,56308.0,30.9301,30.9725,30.8538,30.9047,56308.0
2022-04-08 15:30:00,36.44,36.47,36.21,36.35,245460.0,30.9047,30.9301,30.7096,30.8284,245460.0
2022-04-11 09:30:00,36.51,36.7,36.17,36.46,66479.0,30.9641,31.1252,30.6757,30.9217,66479.0
2022-04-11 10:00:00,36.5,36.5,36.3,36.37,33086.0,30.9556,30.9556,30.786,30.8453,33086.0
2022-04-11 10:30:00,36.32,36.37,36.2,36.27,44158.0,30.8029,30.8453,30.7012,30.7605,44158.0
2022-04-11 11:00:00,36.26,36.26,35.93,35.98,53655.0,30.752,30.752,30.4722,30.5146,53655.0
2022-04-11 11:30:00,35.96,36.02,35.81,35.92,58945.0,30.4976,30.5485,30.3704,30.4637,58945.0
2022-04-11 12:00:00,35.93,36.0,35.9,35.91,31702.0,30.4722,30.5315,30.4467,30.4552,31702.0
2022-04-11 12:30:00,35.91,35.94,35.82,35.88,26337.0,30.4552,30.4806,30.3789,30.4298,26337.0
2022-04-11 13:00:00,35.88,35.9,35.79,35.83,31841.0,30.4298,30.4467,30.3534,30.3874,31841.0
2022-04-11 13:30:00,35.83,36.09,35.83,36.07,33871.0,30.3874,30.6079,30.3874,30.5909,33871.0
2022-04-11 14:00:00,36.07,36.18,36.04,36.15,30485.0,30.5909,30.6842,30.5655,30.6587,30485.0
2022-04-11 14:30:00,36.14,36.17,36.07,36.12,41888.0,30.6503,30.6757,30.5909,30.6333,41888.0
2022-04-11 15:00:00,36.1,36.17,36.01,36.05,58912.0,30.6163,30.6757,30.54,30.5739,58912.0
2022-04-11 15:30:00,36.05,36.09,35.99,36.05,162515.0,30.5739,30.6079,30.5231,30.5739,162515.0
2022-04-12 09:30:00,36.05,36.45,36.0,36.32,59791.0,30.5739,30.9132,30.5315,30.8029,59791.0
2022-04-12 10:00:00,36.29,36.44,36.27,36.37,45808.0,30.7775,30.9047,30.7605,30.8453,45808.0
2022-04-12 10:30:00,36.37,36.43,36.2,36.41,26483.0,30.8453,30.8962,30.7012,30.8793,26483.0
2022-04-12 11:00:00,36.41,36.5,36.37,36.46,24172.0,30.8793,30.9556,30.8453,30.9217,24172.0
2022-04-12 11:30:00,36.46,36.52,36.38,36.45,27449.0,30.9217,30.9725,30.8538,30.9132,27449.0
2022-04-12 12:00:00,36.43,36.48,36.27,36.29,26139.0,30.8962,30.9386,30.7605,30.7775,26139.0
2022-04-12 12:30:00,36.29,36.35,36.18,36.21,32493.0,30.7775,30.8284,30.6842,30.7096,32493.0
2022-04-12 13:00:00,36.2,36.27,36.14,36.22,30211.0,30.7012,30.7605,30.6503,30.7181,30211.0
2022-04-12 13:30:00,36.21,36.23,36.05,36.07,27278.0,30.7096,30.7266,30.5739,30.5909,27278.0
2022-04-12 14:00:00,36.07,36.14,36.03,36.1,28838.0,30.5909,30.6503,30.557,30.6163,28838.0
2022-04-12 14:30:00,36.11,36.18,36.06,36.11,37073.0,30.6248,30.6842,30.5824,30.6248,37073.0
2022-04-12 15:00:00,36.12,36.12,35.86,35.88,91884.0,30.6333,30.6333,30.4128,30.4298,91884.0
2022-04-12 15:30:00,35.89,36.05,35.86,35.98,161346.0,30.4382,30.5739,30.4128,30.5146,161346.0
2022-04-13 09:30:00,35.92,36.15,35.79,36.03,68568.0,30.4637,30.6587,30.3534,30.557,68568.0
2022-04-13 10:00:00,36.02,36.08,35.82,35.9,37320.0,30.5485,30.5994,30.3789,30.4467,37320.0
2022-04-13 10:30:00,35.85,35.9,35.76,35.88,51335.0,30.4043,30.4467,30.328,30.4298,51335.0
2022-04-13 11:00:00,35.9,36.05,35.9,35.99,26764.0,30.4467,30.5739,30.4467,30.5231,26764.0
2022-04-13 11:30:00,35.97,36.1,35.94,35.97,22003.0,30.5061,30.6163,30.4806,30.5061,22003.0
2022-04-13 12:00:00,35.97,35.99,35.88,35.93,20648.0,30.5061,30.5231,30.4298,30.4722,20648.0
2022-04-13 12:30:00,35.95,36.03,35.94,35.98,20189.0,30.4891,30.557,30.4806,30.5146,20189.0
2022-04-13 13:00:00,35.98,36.08,35.97,35.99,15133.0,30.5146,30.5994,30.5061,30.5231,15133.0
2022-04-13 13:30:00,36.01,36.01,35.88,35.91,71431.0,30.54,30.54,30.4298,30.4552,71431.0
2022-04-13 14:00:00,35.91,36.0,35.88,35.9,31015.0,30.4552,30.5315,30.4298,30.4467,31015.0
2022-04-13 14:30:00,35.9,35.97,35.84,35.84,32755.0,30.4467,30.5061,30.3958,30.3958,32755.0
2022-04-13 15:00:00,35.85,35.9,35.81,35.81,39621.0,30.4043,30.4467,30.3704,30.3704,39621.0
2022-04-13 15:30:00,35.81,35.95,35.78,35.92,157555.0,30.3704,30.4891,30.345,30.4637,157555.0
2022-04-14 09:30:00,36.01,36.29,35.72,35.79,43837.0,30.54,30.7775,30.2941,30.3534,43837.0
2022-04-14 10:00:00,35.77,35.97,35.71,35.75,49891.0,30.3365,30.5061,30.2856,30.3195,49891.0
2022-04-14 10:30:00,35.76,35.88,35.74,35.79,32588.0,30.328,30.4298,30.311,30.3534,32588.0
2022-04-14 11:00:00,35.79,35.88,35.74,35.76,27474.0,30.3534,30.4298,30.311,30.328,27474.0
2022-04-14 11:30:00,35.76,35.78,35.7,35.72,36605.0,30.328,30.345,30.2771,30.2941,36605.0
2022-04-14 12:00:00,35.71,35.77,35.65,35.68,30579.0,30.2856,30.3365,30.2347,30.2601,30579.0
2022-04-14 12:30:00,35.67,35.79,35.66,35.78,31458.0,30.2517,30.3534,30.2432,30.345,31458.0
2022-04-14 13:00:00,35.79,35.8,35.73,35.76,22162.0,30.3534,30.3619,30.3025,30.328,22162.0
2022-04-14 13:30:00,35.76,35.84,35.76,35.82,21148.0,30.328,30.3958,30.328,30.3789,21148.0
2022-04-14 14:00:00,35.83,35.89,35.71,35.77,32349.0,30.3874,30.4382,30.2856,30.3365,32349.0
2022-04-14 14:30:00,35.77,35.82,35.7,35.7,38554.0,30.3365,30.3789,30.2771,30.2771,38554.0
2022-04-14 15:00:00,35.7,35.79,35.66,35.77,40033.0,30.2771,30.3534,30.2432,30.3365,40033.0
2022-04-14 15:30:00,35.76,35.81,35.7,35.74,159782.0,30.328,30.3704,30.2771,30.311,159782.0
2022-04-18 09:30:00,35.75,36.15,35.73,35.86,73430.0,30.3195,30.6587,30.3025,30.4128,73430.0
2022-04-18 10:00:00,35.86,35.93,35.79,35.85,26639.0,30.4128,30.4722,30.3534,30.4043,26639.0
2022-04-18 10:30:00,35.86,36.03,35.86,35.88,24558.0,30.4128,30.557,30.4128,30.4298,24558.0
2022-04-18 11:00:00,35.88,36.02,35.82,35.82,27727.0,30.4298,30.5485,30.3789,30.3789,27727.0
2022-04-18 11:30:00,35.82,35.88,35.74,35.79,23263.0,30.3789,30.4298,30.311,30.3534,23263.0
2022-04-18 12:00:00,35.77,35.83,35.73,35.79,22513.0,30.3365,30.3874,30.3025,30.3534,22513.0
2022-04-18 12:30:00,35.81,35.83,35.76,35.82,24435.0,30.3704,30.3874,30.328,30.3789,24435.0
2022-04-18 13:00:00,35.82,35.82,35.67,35.76,33923.0,30.3789,30.3789,30.2517,30.328,33923.0
2022-04-18 13:30:00,35.75,35.96,35.75,35.91,39115.0,30.3195,30.4976,30.3195,30.4552,39115.0
2022-04-18 14:00:00,35.91,35.92,35.82,35.87,27712.0,30.4552,30.4637,30.3789,30.4213,27712.0
2022-04-18 14:30:00,35.88,35.98,35.86,35.94,34474.0,30.4298,30.5146,30.4128,30.4806,34474.0
2022-04-18 15:00:00,35.95,35.96,35.8,35.82,41389.0,30.4891,30.4976,30.3619,30.3789,41389.0
2022-04-18 15:30:00,35.81,35.92,35.75,35.87,172369.0,30.3704,30.4637,30.3195,30.4213,172369.0
2022-04-19 09:30:00,36.06,36.2,35.81,36.15,46313.0,30.5824,30.7012,30.3704,30.6587,46313.0
2022-04-19 10:00:00,36.11,36.45,36.11,36.36,49448.0,30.6248,30.9132,30.6248,30.8369,49448.0
2022-04-19 10:30:00,36.38,36.41,36.3,36.38,16752.0,30.8538,30.8793,30.786,30.8538,16752.0
2022-04-19 11:00:00,36.36,36.48,36.33,36.47,43294.0,30.8369,30.9386,30.8114,30.9301,43294.0
2022-04-19 11:30:00,36.48,36.64,36.46,36.63,25797.0,30.9386,31.0743,30.9217,31.0658,25797.0
2022-04-19 12:00:00,36.64,36.71,36.62,36.64,31989.0,31.0743,31.1337,31.0574,31.0743,31989.0
2022-04-19 12:30:00,36.63,36.71,36.6,36.64,15733.0,31.0658,31.1337,31.0404,31.0743,15733.0
2022-04-19 13:00:00,36.63,36.66,36.56,36.61,21588.0,31.0658,31.0913,31.0065,31.0489,21588.0
2022-04-19 13:30:00,36.62,36.64,36.56,36.61,36018.0,31.0574,31.0743,31.0065,31.0489,36018.0
2022-04-19 14:00:00,36.61,36.62,36.47,36.56,26914.0,31.0489,31.0574,30.9301,31.0065,26914.0
2022-04-19 14:30:00,36.56,36.64,36.54,36.63,24914.0,31.0065,31.0743,30.9895,31.0658,24914.0
2022-04-19 15:00:00,36.64,36.7,36.6,36.63,42292.0,31.0743,31.1252,31.0404,31.0658,42292.0
2022-04-19 15:30:00,36.64,36.84,36.63,36.74,202611.0,31.0743,31.2439,31.0658,31.1591,202611.0
2022-04-20 09:30:00,36.86,37.19,36.72,36.96,84627.0,31.2609,31.5408,31.1422,31.3457,84627.0
2022-04-20 10:00:00,36.95,37.3,36.94,37.16,63946.0,31.3372,31.6341,31.3287,31.5153,63946.0
2022-04-20 10:30:00,37.13,37.25,37.09,37.21,26584.0,31.4899,31.5917,31.456,31.5577,26584.0
2022-04-20 11:00:00,37.19,37.33,37.13,37.3,25619.0,31.5408,31.6595,31.4899,31.6341,25619.0
2022-04-20 11:30:00,37.3,37.4,37.29,37.4,34199.0,31.6341,31.7189,31.6256,31.7189,34199.0
2022-04-20 12:00:00,37.4,37.49,37.36,37.39,32700.0,31.7189,31.7952,31.6849,31.7104,32700.0
2022-04-20 12:30:00,37.39,37.46,37.33,37.41,35740.0,31.7104,31.7698,31.6595,31.7274,35740.0
2022-04-20 13:00:00,37.42,37.47,37.31,37.4,31753.0,31.7358,31.7782,31.6425,31.7189,31753.0
2022-04-20 13:30:00,37.4,37.43,37.32,37.39,35131.0,31.7189,31.7443,31.651,31.7104,35131.0
2022-04-20 14:00:00,37.39,37.44,37.37,37.44,46051.0,31.7104,31.7528,31.6934,31.7528,46051.0
2022-04-20 14:30:00,37.44,37.45,37.28,37.31,57145.0,31.7528,31.7613,31.6171,31.6425,57145.0
2022-04-20 15:00:00,37.31,37.43,37.23,37.36,67677.0,31.6425,31.7443,31.5747,31.6849,67677.0
2022-04-20 15:30:00,37.35,37.47,37.32,37.44,271226.0,31.6765,31.7782,31.651,31.7528,271226.0
2022-04-21 09:30:00,37.71,37.97,37.62,37.85,54200.0,31.9818,32.2023,31.9055,32.1005,54200.0
2022-04-21 10:00:00,37.9,37.91,37.72,37.88,33913.0,32.1429,32.1514,31.9903,32.126,33913.0
2022-04-21 10:30:00,37.86,37.88,37.74,37.83,34049.0,32.109,32.126,32.0072,32.0836,34049.0
2022-04-21 11:00:00,37.82,37.82,37.62,37.72,36388.0,32.0751,32.0751,31.9055,31.9903,36388.0
2022-04-21 11:30:00,37.74,38.2,37.72,38.04,92271.0,32.0072,32.3974,31.9903,32.2617,92271.0
2022-04-21 12:00:00,38.03,38.06,37.72,37.73,40565.0,32.2532,32.2786,31.9903,31.9987,40565.0
2022-04-21 12:30:00,37.73,37.76,37.6,37.66,40225.0,31.9987,32.0242,31.8885,31.9394,40225.0
2022-04-21 13:00:00,37.65,37.68,37.51,37.62,39426.0,31.9309,31.9563,31.8122,31.9055,39426.0
2022-04-21 13:30:00,37.63,37.66,37.48,37.48,37975.0,31.9139,31.9394,31.7867,31.7867,37975.0
2022-04-21 14:00:00,37.47,37.53,37.35,37.48,37930.0,31.7782,31.8291,31.6765,31.7867,37930.0
2022-04-21 14:30:00,37.48,37.54,37.3,37.32,45196.0,31.7867,31.8376,31.6341,31.651,45196.0
2022-04-21 15:00:00,37.31,37.44,37.22,37.42,57846.0,31.6425,31.7528,31.5662,31.7358,57846.0
2022-04-21 15:30:00,37.41,37.42,37.24,37.34,246729.0,31.7274,31.7358,31.5832,31.668,246729.0
2022-04-22 09:30:00,37.31,37.31,36.71,36.77,35909.0,31.6425,31.6425,31.1337,31.1846,35909.0
2022-04-22 10:00:00,36.81,36.95,36.73,36.79,40504.0,31.2185,31.3372,31.1506,31.2015,40504.0
2022-04-22 10:30:00,36.78,36.84,36.66,36.68,31672.0,31.1931,31.2439,31.0913,31.1082,31672.0
2022-04-22 11:00:00,36.69,36.9,36.68,36.88,32729.0,31.1167,31.2948,31.1082,31.2779,32729.0
2022-04-22 11:30:00,36.87,36.96,36.76,36.8,36274.0,31.2694,31.3457,31.1761,31.21,36274.0
2022-04-22 12:00:00,36.8,36.99,36.75,36.98,35471.0,31.21,31.3712,31.1676,31.3627,35471.0
2022-04-22 12:30:00,36.98,37.1,36.97,37.0,24504.0,31.3627,31.4644,31.3542,31.3796,24504.0
2022-04-22 13:00:00,37.01,37.08,36.94,37.07,26689.0,31.3881,31.4475,31.3287,31.439,26689.0
2022-04-22 13:30:00,37.07,37.11,36.97,36.99,29303.0,31.439,31.4729,31.3542,31.3712,29303.0
2022-04-22 14:00:00,36.99,37.02,36.91,36.92,28282.0,31.3712,31.3966,31.3033,31.3118,28282.0
2022-04-22 14:30:00,36.93,36.94,36.7,36.77,32968.0,31.3203,31.3287,31.1252,31.1846,32968.0
2022-04-22 15:00:00,36.77,36.87,36.65,36.84,62580.0,31.1846,31.2694,31.0828,31.2439,62580.0
2022-04-22 15:30:00,36.85,36.98,36.61,36.66,189979.0,31.2524,31.3627,31.0489,31.0913,189979.0
2022-04-25 09:30:00,36.56,36.58,35.7,35.7,106450.0,31.0065,31.0234,30.2771,30.2771,106450.0
2022-04-25 10:00:00,35.73,35.8,35.47,35.58,58200.0,30.3025,30.3619,30.082,30.1753,58200.0
2022-04-25 10:30:00,35.59,35.74,35.37,35.5,86318.0,30.1838,30.311,29.9972,30.1075,86318.0
2022-04-25 11:00:00,35.52,35.88,35.43,35.81,40464.0,30.1244,30.4298,30.0481,30.3704,40464.0
2022-04-25 11:30:00,35.81,35.84,35.61,35.78,25988.0,30.3704,30.3958,30.2008,30.345,25988.0
2022-04-25 12:00:00,35.77,36.14,35.71,36.04,46845.0,30.3365,30.6503,30.2856,30.5655,46845.0
2022-04-25 12:30:00,36.04,36.12,35.98,36.11,27745.0,30.5655,30.6333,30.5146,30.6248,27745.0
2022-04-25 13:00:00,36.12,36.13,35.95,35.95,44832.0,30.6333,30.6418,30.4891,30.4891,44832.0
2022-04-25 13:30:00,35.97,35.99,35.79,35.8,31609.0,30.5061,30.5231,30.3534,30.3619,31609.0
2022-04-25 14:00:00,35.81,36.09,35.74,36.07,36858.0,30.3704,30.6079,30.311,30.5909,36858.0
2022-04-25 14:30:00,36.07,36.15,36.02,36.05,31742.0,30.5909,30.6587,30.5485,30.5739,31742.0
2022-04-25 15:00:00,36.05,36.25,35.91,36.25,44979.0,30.5739,30.7436,30.4552,30.7436,44979.0
2022-04-25 15:30:00,36.23,36.4,36.17,36.3,160473.0,30.7266,30.8708,30.6757,30.786,160473.0
2022-04-26 09:30:00,36.01,36.34,35.94,36.31,36907.0,30.54,30.8199,30.4806,30.7944,36907.0
2022-04-26 10:00:00,36.31,36.45,36.05,36.2,41338.0,30.7944,30.9132,30.5739,30.7012,41338.0
2022-04-26 10:30:00,36.18,36.25,36.09,36.23,46683.0,30.6842,30.7436,30.6079,30.7266,46683.0
2022-04-26 11:00:00,36.22,36.33,36.12,36.26,32142.0,30.7181,30.8114,30.6333,30.752,32142.0
2022-04-26 11:30:00,36.26,36.26,36.05,36.06,31876.0,30.752,30.752,30.5739,30.5824,31876.0
2022-04-26 12:00:00,36.05,36.37,36.04,36.36,27170.0,30.5739,30.8453,30.5655,30.8369,27170.0
2022-04-26 12:30:00,36.36,36.43,36.23,36.42,29797.0,30.8369,30.8962,30.7266,30.8877,29797.0
2022-04-26 13:00:00,36.42,36.42,36.21,36.21,46288.0,30.8877,30.8877,30.7096,30.7096,46288.0
2022-04-26 13:30:00,36.21,36.3,36.18,36.21,34190.0,30.7096,30.786,30.6842,30.7096,34190.0
2022-04-26 14:00:00,36.21,36.33,36.16,36.3,25448.0,30.7096,30.8114,30.6672,30.786,25448.0
2022-04-26 14:30:00,36.3,36.32,36.14,36.19,36500.0,30.786,30.8029,30.6503,30.6927,36500.0
2022-04-26 15:00:00,36.19,36.21,35.94,35.95,91893.0,30.6927,30.7096,30.4806,30.4891,91893.0
2022-04-26 15:30:00,35.94,35.95,35.67,35.68,314040.0,30.4806,30.4891,30.2517,30.2601,314040.0
2022-04-27 09:30:00,35.74,35.88,35.48,35.85,67821.0,30.311,30.4298,30.0905,30.4043,67821.0
2022-04-27 10:00:00,35.87,35.96,35.48,35.51,65943.0,30.4213,30.4976,30.0905,30.116,65943.0
2022-04-27 10:30:00,35.5,35.68,35.39,35.61,105592.0,30.1075,30.2601,30.0142,30.2008,105592.0
2022-04-27 11:00:00,35.59,35.7,35.51,35.68,67222.0,30.1838,30.2771,30.116,30.2601,67222.0
2022-04-27 11:30:00,35.68,35.76,35.64,35.69,86676.0,30.2601,30.328,30.2262,30.2686,86676.0
2022-04-27 12:00:00,35.7,35.76,35.64,35.73,121602.0,30.2771,30.328,30.2262,30.3025,121602.0
2022-04-27 12:30:00,35.73,35.91,35.69,35.8,56589.0,30.3025,30.4552,30.2686,30.3619,56589.0
2022-04-27 13:00:00,35.8,35.84,35.56,35.69,47326.0,30.3619,30.3958,30.1584,30.2686,47326.0
2022-04-27 13:30:00,35.68,35.76,35.66,35.69,39852.0,30.2601,30.328,30.2432,30.2686,39852.0
2022-04-27 14:00:00,35.68,35.68,35.56,35.63,46765.0,30.2601,30.2601,30.1584,30.2177,46765.0
2022-04-27 14:30:00,35.62,35.65,35.34,35.37,59079.0,30.2093,30.2347,29.9718,29.9972,59079.0
2022-04-27 15:00:00,35.36,35.47,35.29,35.46,65941.0,29.9888,30.082,29.9294,30.0736,65941.0
2022-04-27 15:30:00,35.45,35.51,35.34,35.4,197571.0,30.0651,30.116,29.9718,30.0227,197571.0
2022-04-28 09:30:00,35.61,35.71,35.33,35.56,80492.0,30.2008,30.2856,29.9633,30.1584,80492.0
2022-04-28 10:00:00,35.57,35.58,35.35,35.44,39749.0,30.1669,30.1753,29.9803,30.0566,39749.0
2022-04-28 10:30:00,35.44,35.46,35.28,35.38,44270.0,30.0566,30.0736,29.9209,30.0057,44270.0
2022-04-28 11:00:00,35.39,35.47,35.3,35.36,39448.0,30.0142,30.082,29.9379,29.9888,39448.0
2022-04-28 11:30:00,35.36,35.5,35.31,35.48,60211.0,29.9888,30.1075,29.9463,30.0905,60211.0
2022-04-28 12:00:00,35.47,35.62,35.47,35.62,40305.0,30.082,30.2093,30.082,30.2093,40305.0
2022-04-28 12:30:00,35.63,35.73,35.6,35.7,47463.0,30.2177,30.3025,30.1923,30.2771,47463.0
2022-04-28 13:00:00,35.7,35.83,35.68,35.7,42597.0,30.2771,30.3874,30.2601,30.2771,42597.0
2022-04-28 13:30:00,35.71,35.76,35.64,35.64,69130.0,30.2856,30.328,30.2262,30.2262,69130.0
2022-04-28 14:00:00,35.64,35.82,35.63,35.79,52699.0,30.2262,30.3789,30.2177,30.3534,52699.0
2022-04-28 14:30:00,35.8,35.81,35.66,35.69,46590.0,30.3619,30.3704,30.2432,30.2686,46590.0
2022-04-28 15:00:00,35.69,35.78,35.63,35.68,67233.0,30.2686,30.345,30.2177,30.2601,67233.0
2022-04-28 15:30:00,35.68,35.72,35.57,35.67,200976.0,30.2601,30.2941,30.1669,30.2517,200976.0
2022-04-29 09:30:00,35.29,35.55,34.95,34.98,111666.0,29.9294,30.1499,29.641,29.6665,111666.0
2022-04-29 10:00:00,34.97,35.09,34.71,34.72,118354.0,29.658,29.7598,29.4375,29.446,118354.0
2022-04-29 10:30:00,34.71,34.91,34.6,34.91,116655.0,29.4375,29.6071,29.3442,29.6071,116655.0
2022-04-29 11:00:00,34.9,35.17,34.84,35.08,107326.0,29.5986,29.8276,29.5477,29.7513,107326.0
2022-04-29 11:30:00,35.07,35.21,35.07,35.2,83353.0,29.7428,29.8615,29.7428,29.8531,83353.0
2022-04-29 12:00:00,35.2,35.2,34.89,34.9,52429.0,29.8531,29.8531,29.5901,29.5986,52429.0
2022-04-29 12:30:00,34.91,34.93,34.82,34.88,47276.0,29.6071,29.6241,29.5308,29.5817,47276.0
2022-04-29 13:00:00,34.89,35.07,34.8,35.01,51899.0,29.5901,29.7428,29.5138,29.6919,51899.0
2022-04-29 13:30:00,35.02,35.08,34.83,34.85,43813.0,29.7004,29.7513,29.5393,29.5562,43813.0
2022-04-29 14:00:00,34.87,34.89,34.72,34.76,70226.0,29.5732,29.5901,29.446,29.4799,70226.0
2022-04-29 14:30:00,34.76,34.77,34.36,34.41,114047.0,29.4799,29.4884,29.1407,29.1831,114047.0
2022-04-29 15:00:00,34.41,34.6,34.33,34.5,135085.0,29.1831,29.3442,29.1152,29.2594,135085.0
2022-04-29 15:30:00,34.5,34.51,34.22,34.31,574116.0,29.2594,29.2679,29.0219,29.0982,574116.0
2022-05-02 09:30:00,34.52,34.58,34.12,34.21,60263.0,29.2763,29.3272,28.9371,29.0134,60263.0
2022-05-02 10:00:00,34.23,34.8,34.17,34.7,95288.0,29.0304,29.5138,28.9795,29.429,95288.0
2022-05-02 10:30:00,34.72,34.88,34.67,34.74,45459.0,29.446,29.5817,29.4036,29.4629,45459.0
2022-05-02 11:00:00,34.73,34.74,34.54,34.55,45379.0,29.4545,29.4629,29.2933,29.3018,45379.0
2022-05-02 11:30:00,34.55,34.55,34.34,34.39,52444.0,29.3018,29.3018,29.1237,29.1661,52444.0
2022-05-02 12:00:00,34.39,34.43,34.19,34.33,36658.0,29.1661,29.2,28.9965,29.1152,36658.0
2022-05-02 12:30:00,34.36,34.49,34.35,34.35,38336.0,29.1407,29.2509,29.1322,29.1322,38336.0
2022-05-02 13:00:00,34.38,34.41,34.24,34.32,53907.0,29.1576,29.1831,29.0389,29.1067,53907.0
2022-05-02 13:30:00,34.32,34.36,34.2,34.22,40550.0,29.1067,29.1407,29.005,29.0219,40550.0
2022-05-02 14:00:00,34.23,34.37,34.15,34.19,48769.0,29.0304,29.1491,28.9626,28.9965,48769.0
2022-05-02 14:30:00,34.18,34.31,34.11,34.2,44392.0,28.988,29.0982,28.9286,29.005,44392.0
2022-05-02 15:00:00,34.22,34.63,34.21,34.6,68098.0,29.0219,29.3696,29.0134,29.3442,68098.0
2022-05-02 15:30:00,34.61,34.76,34.52,34.71,194990.0,29.3527,29.4799,29.2763,29.4375,194990.0
2022-05-03 09:30:00,34.75,34.91,34.66,34.77,66599.0,29.4714,29.6071,29.3951,29.4884,66599.0
2022-05-03 10:00:00,34.76,35.04,34.6,34.99,52314.0,29.4799,29.7174,29.3442,29.675,52314.0
2022-05-03 10:30:00,35.0,35.27,34.93,35.26,65566.0,29.6834,29.9124,29.6241,29.9039,65566.0
2022-05-03 11:00:00,35.27,35.77,35.26,35.75,120051.0,29.9124,30.3365,29.9039,30.3195,120051.0
2022-05-03 11:30:00,35.76,35.83,35.63,35.69,43997.0,30.328,30.3874,30.2177,30.2686,43997.0
2022-05-03 12:00:00,35.7,35.7,35.55,35.59,47338.0,30.2771,30.2771,30.1499,30.1838,47338.0
2022-05-03 12:30:00,35.54,35.64,35.44,35.46,43088.0,30.1414,30.2262,30.0566,30.0736,43088.0
2022-05-03 13:00:00,35.46,35.53,35.43,35.48,39769.0,30.0736,30.1329,30.0481,30.0905,39769.0
2022-05-03 13:30:00,35.49,35.59,35.46,35.59,44066.0,30.099,30.1838,30.0736,30.1838,44066.0
2022-05-03 14:00:00,35.58,35.6,35.34,35.35,71635.0,30.1753,30.1923,29.9718,29.9803,71635.0
2022-05-03 14:30:00,35.35,35.5,35.24,35.5,60641.0,29.9803,30.1075,29.887,30.1075,60641.0
2022-05-03 15:00:00,35.5,35.66,35.48,35.62,56368.0,30.1075,30.2432,30.0905,30.2093,56368.0
2022-05-03 15:30:00,35.62,35.69,35.48,35.52,227096.0,30.2093,30.2686,30.0905,30.1244,227096.0
2022-05-04 09:30:00,35.79,35.87,35.54,35.87,58417.0,30.3534,30.4213,30.1414,30.4213,58417.0
2022-05-04 10:00:00,35.87,35.97,35.72,35.9,25478.0,30.4213,30.5061,30.2941,30.4467,25478.0
2022-05-04 10:30:00,35.9,35.99,35.85,35.98,31115.0,30.4467,30.5231,30.4043,30.5146,31115.0
2022-05-04 11:00:00,36.0,36.1,35.86,35.88,59285.0,30.5315,30.6163,30.4128,30.4298,59285.0
2022-05-04 11:30:00,35.89,35.98,35.84,35.89,35208.0,30.4382,30.5146,30.3958,30.4382,35208.0
2022-05-04 12:00:00,35.92,36.07,35.88,36.03,29313.0,30.4637,30.5909,30.4298,30.557,29313.0
2022-05-04 12:30:00,36.02,36.12,36.01,36.12,22760.0,30.5485,30.6333,30.54,30.6333,22760.0
2022-05-04 13:00:00,36.12,36.14,35.92,35.93,23798.0,30.6333,30.6503,30.4637,30.4722,23798.0
2022-05-04 13:30:00,35.94,36.09,35.83,35.93,44395.0,30.4806,30.6079,30.3874,30.4722,44395.0
2022-05-04 14:00:00,35.93,36.21,35.88,36.2,52871.0,30.4722,30.7096,30.4298,30.7012,52871.0
2022-05-04 14:30:00,36.22,36.67,35.88,36.56,110271.0,30.7181,31.0998,30.4298,31.0065,110271.0
2022-05-04 15:00:00,36.56,36.83,36.46,36.83,122536.0,31.0065,31.2355,30.9217,31.2355,122536.0
2022-05-04 15:30:00,36.83,37.04,36.79,36.97,323500.0,31.2355,31.4136,31.2015,31.3542,323500.0
2022-05-05 09:30:00,36.91,39.47,36.74,38.55,457400.0,31.3033,33.4744,31.1591,32.6942,457400.0
2022-05-05 10:00:00,38.55,39.07,37.88,37.99,150873.0,32.6942,33.1352,32.126,32.2193,150873.0
2022-05-05 10:30:00,37.98,38.16,37.35,37.48,100631.0,32.2108,32.3634,31.6765,31.7867,100631.0
2022-05-05 11:00:00,37.48,37.51,36.9,36.93,99629.0,31.7867,31.8122,31.2948,31.3203,99629.0
2022-05-05 11:30:00,36.88,37.25,36.66,36.73,127227.0,31.2779,31.5917,31.0913,31.1506,127227.0
2022-05-05 12:00:00,36.73,36.84,36.55,36.65,84132.0,31.1506,31.2439,30.998,31.0828,84132.0
2022-05-05 12:30:00,36.63,36.92,36.46,36.82,70098.0,31.0658,31.3118,30.9217,31.227,70098.0
2022-05-05 13:00:00,36.83,37.09,36.73,36.85,64775.0,31.2355,31.456,31.1506,31.2524,64775.0
2022-05-05 13:30:00,36.84,36.94,36.67,36.77,48352.0,31.2439,31.3287,31.0998,31.1846,48352.0
2022-05-05 14:00:00,36.77,37.16,36.72,36.81,85570.0,31.1846,31.5153,31.1422,31.2185,85570.0
2022-05-05 14:30:00,36.81,37.04,36.69,36.9,81046.0,31.2185,31.4136,31.1167,31.2948,81046.0
2022-05-05 15:00:00,36.94,36.95,36.73,36.76,68950.0,31.3287,31.3372,31.1506,31.1761,68950.0
2022-05-05 15:30:00,36.76,37.16,36.65,37.09,264619.0,31.1761,31.5153,31.0828,31.456,264619.0
2022-05-06 09:30:00,37.1,37.65,36.96,37.13,103992.0,31.4644,31.9309,31.3457,31.4899,103992.0
2022-05-06 10:00:00,37.07,37.63,36.89,37.53,64711.0,31.439,31.9139,31.2863,31.8291,64711.0
2022-05-06 10:30:00,37.55,37.78,37.36,37.74,58798.0,31.8461,32.0411,31.6849,32.0072,58798.0
2022-05-06 11:00:00,37.74,37.9,37.58,37.85,41374.0,32.0072,32.1429,31.8715,32.1005,41374.0
2022-05-06 11:30:00,37.88,37.88,37.36,37.37,56793.0,32.126,32.126,31.6849,31.6934,56793.0
2022-05-06 12:00:00,37.37,37.62,37.35,37.57,35110.0,31.6934,31.9055,31.6765,31.863,35110.0
2022-05-06 12:30:00,37.54,37.74,37.41,37.41,132684.0,31.8376,32.0072,31.7274,31.7274,132684.0
2022-05-06 13:00:00,37.41,37.59,37.33,37.46,48527.0,31.7274,31.88,31.6595,31.7698,48527.0
2022-05-06 13:30:00,37.48,37.52,37.32,37.34,40019.0,31.7867,31.8206,31.651,31.668,40019.0
2022-05-06 14:00:00,37.32,37.39,37.13,37.17,54416.0,31.651,31.7104,31.4899,31.5238,54416.0
2022-05-06 14:30:00,37.18,37.47,37.13,37.41,60215.0,31.5323,31.7782,31.4899,31.7274,60215.0
2022-05-06 15:00:00,37.39,37.43,37.24,37.31,52897.0,31.7104,31.7443,31.5832,31.6425,52897.0
2022-05-06 15:30:00,37.32,37.76,37.31,37.68,277229.0,31.651,32.0242,31.6425,31.9563,277229.0
2022-05-09 09:30:00,37.38,37.91,36.88,37.29,61079.0,31.7019,32.1514,31.2779,31.6256,61079.0
2022-05-09 10:00:00,37.29,37.55,37.16,37.2,64970.0,31.6256,31.8461,31.5153,31.5493,64970.0
2022-05-09 10:30:00,37.2,37.25,36.93,37.08,57573.0,31.5493,31.5917,31.3203,31.4475,57573.0
2022-05-09 11:00:00,37.07,37.26,37.06,37.16,76165.0,31.439,31.6001,31.4305,31.5153,76165.0
2022-05-09 11:30:00,37.13,37.49,37.04,37.37,112913.0,31.4899,31.7952,31.4136,31.6934,112913.0
2022-05-09 12:00:00,37.38,37.68,37.32,37.56,54592.0,31.7019,31.9563,31.651,31.8546,54592.0
2022-05-09 12:30:00,37.55,37.62,37.31,37.41,38638.0,31.8461,31.9055,31.6425,31.7274,38638.0
2022-05-09 13:00:00,37.4,37.45,37.35,37.44,32852.0,31.7189,31.7613,31.6765,31.7528,32852.0
2022-05-09 13:30:00,37.45,37.52,37.26,37.48,33004.0,31.7613,31.8206,31.6001,31.7867,33004.0
2022-05-09 14:00:00,37.51,37.63,37.49,37.53,48120.0,31.8122,31.9139,31.7952,31.8291,48120.0
2022-05-09 14:30:00,37.51,37.98,37.48,37.86,76191.0,31.8122,32.2108,31.7867,32.109,76191.0
2022-05-09 15:00:00,37.87,37.92,37.69,37.75,77902.0,32.1175,32.1599,31.9648,32.0157,77902.0
2022-05-09 15:30:00,37.72,37.75,37.43,37.59,218809.0,31.9903,32.0157,31.7443,31.88,218809.0
2022-05-10 09:30:00,37.74,38.07,37.62,37.93,84711.0,32.0072,32.2871,31.9055,32.1684,84711.0
2022-05-10 10:00:00,37.95,37.97,37.47,37.52,81507.0,32.1853,32.2023,31.7782,31.8206,81507.0
2022-05-10 10:30:00,37.5,37.52,37.19,37.3,47563.0,31.8037,31.8206,31.5408,31.6341,47563.0
2022-05-10 11:00:00,37.29,37.3,36.83,36.95,92319.0,31.6256,31.6341,31.2355,31.3372,92319.0
2022-05-10 11:30:00,36.95,36.99,36.63,36.74,41183.0,31.3372,31.3712,31.0658,31.1591,41183.0
2022-05-10 12:00:00,36.76,36.81,36.51,36.52,85468.0,31.1761,31.2185,30.9641,30.9725,85468.0
2022-05-10 12:30:00,36.51,36.55,36.4,36.54,40369.0,30.9641,30.998,30.8708,30.9895,40369.0
2022-05-10 13:00:00,36.54,36.71,36.52,36.68,56991.0,30.9895,31.1337,30.9725,31.1082,56991.0
2022-05-10 13:30:00,36.71,37.1,36.69,37.08,122960.0,31.1337,31.4644,31.1167,31.4475,122960.0
2022-05-10 14:00:00,37.06,37.16,36.94,36.96,63756.0,31.4305,31.5153,31.3287,31.3457,63756.0
2022-05-10 14:30:00,36.95,37.15,36.93,37.06,35822.0,31.3372,31.5068,31.3203,31.4305,35822.0
2022-05-10 15:00:00,37.08,37.23,36.93,36.97,39945.0,31.4475,31.5747,31.3203,31.3542,39945.0
2022-05-10 15:30:00,36.93,37.21,36.91,37.12,216011.0,31.3203,31.5577,31.3033,31.4814,216011.0
2022-05-11 09:30:00,37.25,37.91,37.17,37.91,66092.0,31.5917,32.1514,31.5238,32.1514,66092.0
2022-05-11 10:00:00,37.91,38.02,37.73,38.01,54877.0,32.1514,32.2447,31.9987,32.2362,54877.0
2022-05-11 10:30:00,37.99,38.41,37.92,38.38,75112.0,32.2193,32.5755,32.1599,32.55,75112.0
2022-05-11 11:00:00,38.36,38.45,38.23,38.39,58836.0,32.533,32.6094,32.4228,32.5585,58836.0
2022-05-11 11:30:00,38.4,38.57,38.35,38.4,44118.0,32.567,32.7111,32.5246,32.567,44118.0
2022-05-11 12:00:00,38.39,38.51,38.24,38.25,45145.0,32.5585,32.6603,32.4313,32.4398,45145.0
2022-05-11 12:30:00,38.23,38.38,38.14,38.28,69187.0,32.4228,32.55,32.3465,32.4652,69187.0
2022-05-11 13:00:00,38.27,38.3,38.13,38.16,55668.0,32.4567,32.4822,32.338,32.3634,55668.0
2022-05-11 13:30:00,38.15,38.25,38.07,38.14,73970.0,32.3549,32.4398,32.2871,32.3465,73970.0
2022-05-11 14:00:00,38.14,38.5,38.14,38.41,70725.0,32.3465,32.6518,32.3465,32.5755,70725.0
2022-05-11 14:30:00,38.41,38.61,38.35,38.42,74939.0,32.5755,32.7451,32.5246,32.5839,74939.0
2022-05-11 15:00:00,38.41,38.44,38.27,38.36,71956.0,32.5755,32.6009,32.4567,32.533,71956.0
2022-05-11 15:30:00,38.36,38.41,37.99,38.06,259218.0,32.533,32.5755,32.2193,32.2786,259218.0
2022-05-12 09:30:00,37.95,37.95,37.46,37.7,56725.0,32.1853,32.1853,31.7698,31.9733,56725.0
2022-05-12 10:00:00,37.66,38.01,37.58,37.84,44003.0,31.9394,32.2362,31.8715,32.092,44003.0
2022-05-12 10:30:00,37.8,37.8,37.61,37.68,25203.0,32.0581,32.0581,31.897,31.9563,25203.0
2022-05-12 11:00:00,37.68,37.77,37.38,37.45,48305.0,31.9563,32.0327,31.7019,31.7613,48305.0
2022-05-12 11:30:00,37.47,37.55,37.15,37.15,35666.0,31.7782,31.8461,31.5068,31.5068,35666.0
2022-05-12 12:00:00,37.16,37.43,37.04,37.39,50005.0,31.5153,31.7443,31.4136,31.7104,50005.0
2022-05-12 12:30:00,37.39,37.58,37.33,37.49,47608.0,31.7104,31.8715,31.6595,31.7952,47608.0
2022-05-12 13:00:00,37.47,37.62,37.38,37.44,57217.0,31.7782,31.9055,31.7019,31.7528,57217.0
2022-05-12 13:30:00,37.43,37.45,37.22,37.37,60831.0,31.7443,31.7613,31.5662,31.6934,60831.0
2022-05-12 14:00:00,37.39,37.47,37.27,37.43,75390.0,31.7104,31.7782,31.6086,31.7443,75390.0
2022-05-12 14:30:00,37.42,37.55,37.33,37.48,69643.0,31.7358,31.8461,31.6595,31.7867,69643.0
2022-05-12 15:00:00,37.48,37.81,37.38,37.65,80329.0,31.7867,32.0666,31.7019,31.9309,80329.0
2022-05-12 15:30:00,37.66,37.92,37.63,37.87,260415.0,31.9394,32.1599,31.9139,32.1175,260415.0
2022-05-13 09:30:00,38.24,38.33,37.96,38.23,51927.0,32.4313,32.5076,32.1938,32.4228,51927.0
2022-05-13 10:00:00,38.3,38.68,38.28,38.64,35533.0,32.4822,32.8044,32.4652,32.7705,35533.0
2022-05-13 10:30:00,38.63,38.84,38.51,38.84,55947.0,32.762,32.9401,32.6603,32.9401,55947.0
2022-05-13 11:00:00,38.82,38.92,38.76,38.82,39104.0,32.9232,33.008,32.8723,32.9232,39104.0
2022-05-13 11:30:00,38.82,38.98,38.76,38.96,41288.0,32.9232,33.0589,32.8723,33.0419,41288.0
2022-05-13 12:00:00,38.95,38.95,38.64,38.71,54582.0,33.0334,33.0334,32.7705,32.8299,54582.0
2022-05-13 12:30:00,38.7,38.77,38.53,38.59,40061.0,32.8214,32.8808,32.6772,32.7281,40061.0
2022-05-13 13:00:00,38.6,38.63,38.41,38.45,55504.0,32.7366,32.762,32.5755,32.6094,55504.0
2022-05-13 13:30:00,38.46,38.55,38.43,38.45,54746.0,32.6179,32.6942,32.5924,32.6094,54746.0
2022-05-13 14:00:00,38.45,38.46,38.24,38.35,46949.0,32.6094,32.6179,32.4313,32.5246,46949.0
2022-05-13 14:30:00,38.36,38.64,38.36,38.62,54286.0,32.533,32.7705,32.533,32.7536,54286.0
2022-05-13 15:00:00,38.62,38.79,38.59,38.76,63632.0,32.7536,32.8977,32.7281,32.8723,63632.0
2022-05-13 15:30:00,38.76,38.89,38.58,38.89,209420.0,32.8723,32.9825,32.7196,32.9825,209420.0
2022-05-16 09:30:00,39.08,39.25,38.61,38.75,43113.0,33.1437,33.2879,32.7451,32.8638,43113.0
2022-05-16 10:00:00,38.71,39.05,38.65,39.05,20767.0,32.8299,33.1182,32.779,33.1182,20767.0
2022-05-16 10:30:00,39.05,39.16,38.97,39.14,38420.0,33.1182,33.2115,33.0504,33.1946,38420.0
2022-05-16 11:00:00,39.13,39.38,39.11,39.28,56370.0,33.1861,33.3981,33.1691,33.3133,56370.0
2022-05-16 11:30:00,39.29,39.39,39.16,39.39,39470.0,33.3218,33.4066,33.2115,33.4066,39470.0
2022-05-16 12:00:00,39.38,39.46,39.29,39.34,28561.0,33.3981,33.466,33.3218,33.3642,28561.0
2022-05-16 12:30:00,39.34,39.5,39.32,39.43,41488.0,33.3642,33.4999,33.3472,33.4405,41488.0
2022-05-16 13:00:00,39.42,39.67,39.4,39.64,41312.0,33.432,33.6441,33.4151,33.6186,41312.0
2022-05-16 13:30:00,39.64,39.7,39.55,39.57,35985.0,33.6186,33.6695,33.5423,33.5592,35985.0
2022-05-16 14:00:00,39.57,39.68,39.52,39.67,43250.0,33.5592,33.6525,33.5168,33.6441,43250.0
2022-05-16 14:30:00,39.67,39.73,39.6,39.72,58137.0,33.6441,33.6949,33.5847,33.6865,58137.0
2022-05-16 15:00:00,39.72,39.75,39.56,39.6,63092.0,33.6865,33.7119,33.5508,33.5847,63092.0
2022-05-16 15:30:00,39.61,39.69,39.5,39.63,357456.0,33.5932,33.661,33.4999,33.6101,357456.0
2022-05-17 09:30:00,40.0,40.08,39.69,40.02,78455.0,33.9239,33.9918,33.661,33.9409,78455.0
2022-05-17 10:00:00,40.05,40.27,40.02,40.16,42992.0,33.9663,34.1529,33.9409,34.0596,42992.0
2022-05-17 10:30:00,40.18,40.41,40.12,40.41,95817.0,34.0766,34.2716,34.0257,34.2716,95817.0
2022-05-17 11:00:00,40.41,40.59,40.39,40.54,83980.0,34.2716,34.4243,34.2547,34.3819,83980.0
2022-05-17 11:30:00,40.53,40.6,40.46,40.59,59692.0,34.3734,34.4328,34.3141,34.4243,59692.0
2022-05-17 12:00:00,40.59,40.75,40.59,40.67,39810.0,34.4243,34.56,34.4243,34.4922,39810.0
2022-05-17 12:30:00,40.66,40.68,40.57,40.67,30240.0,34.4837,34.5006,34.4073,34.4922,30240.0
2022-05-17 13:00:00,40.67,40.77,40.63,40.72,26927.0,34.4922,34.577,34.4582,34.5346,26927.0
2022-05-17 13:30:00,40.72,40.77,40.67,40.7,31522.0,34.5346,34.577,34.4922,34.5176,31522.0
2022-05-17 14:00:00,40.7,40.72,40.39,40.44,88179.0,34.5176,34.5346,34.2547,34.2971,88179.0
2022-05-17 14:30:00,40.43,40.71,40.42,40.63,57324.0,34.2886,34.5261,34.2801,34.4582,57324.0
2022-05-17 15:00:00,40.64,40.74,40.51,40.52,92760.0,34.4667,34.5515,34.3565,34.3649,92760.0
2022-05-17 15:30:00,40.52,40.65,40.46,40.64,293731.0,34.3649,34.4752,34.3141,34.4667,293731.0
2022-05-18 09:30:00,40.4,40.61,40.2,40.3,47236.0,34.2632,34.4413,34.0935,34.1784,47236.0
2022-05-18 10:00:00,40.34,40.36,40.09,40.3,19539.0,34.2123,34.2292,34.0003,34.1784,19539.0
2022-05-18 10:30:00,40.3,40.47,40.26,40.45,70637.0,34.1784,34.3225,34.1444,34.3056,70637.0
2022-05-18 11:00:00,40.43,40.43,40.03,40.05,38999.0,34.2886,34.2886,33.9494,33.9663,38999.0
2022-05-18 11:30:00,40.06,40.25,39.97,40.2,49714.0,33.9748,34.136,33.8985,34.0935,49714.0
2022-05-18 12:00:00,40.18,40.21,40.06,40.14,32574.0,34.0766,34.102,33.9748,34.0427,32574.0
2022-05-18 12:30:00,40.16,40.27,40.11,40.23,28431.0,34.0596,34.1529,34.0172,34.119,28431.0
2022-05-18 13:00:00,40.2,40.2,39.89,39.94,38248.0,34.0935,34.0935,33.8306,33.873,38248.0
2022-05-18 13:30:00,39.95,40.0,39.79,39.93,39959.0,33.8815,33.9239,33.7458,33.8646,39959.0
2022-05-18 14:00:00,39.94,39.96,39.77,39.85,44413.0,33.873,33.89,33.7289,33.7967,44413.0
2022-05-18 14:30:00,39.85,39.87,39.61,39.77,86313.0,33.7967,33.8137,33.5932,33.7289,86313.0
2022-05-18 15:00:00,39.77,39.88,39.72,39.77,44632.0,33.7289,33.8222,33.6865,33.7289,44632.0
2022-05-18 15:30:00,39.77,40.0,39.71,39.95,307223.0,33.7289,33.9239,33.678,33.8815,307223.0
2022-05-19 09:30:00,39.79,39.91,39.23,39.24,76714.0,33.7458,33.8476,33.2709,33.2794,76714.0
2022-05-19 10:00:00,39.25,39.97,39.22,39.95,47725.0,33.2879,33.8985,33.2624,33.8815,47725.0
2022-05-19 10:30:00,39.91,40.03,39.74,39.79,65915.0,33.8476,33.9494,33.7034,33.7458,65915.0
2022-05-19 11:00:00,39.79,39.89,39.66,39.84,80177.0,33.7458,33.8306,33.6356,33.7882,80177.0
2022-05-19 11:30:00,39.86,40.23,39.86,40.15,48699.0,33.8052,34.119,33.8052,34.0511,48699.0
2022-05-19 12:00:00,40.13,40.25,39.98,40.01,101345.0,34.0342,34.136,33.907,33.9324,101345.0
2022-05-19 12:30:00,39.99,40.03,39.75,39.91,59772.0,33.9154,33.9494,33.7119,33.8476,59772.0
2022-05-19 13:00:00,39.93,40.18,39.92,40.12,34341.0,33.8646,34.0766,33.8561,34.0257,34341.0
2022-05-19 13:30:00,40.11,40.37,40.04,40.32,53958.0,34.0172,34.2377,33.9579,34.1953,53958.0
2022-05-19 14:00:00,40.32,40.34,40.24,40.3,54609.0,34.1953,34.2123,34.1275,34.1784,54609.0
2022-05-19 14:30:00,40.3,40.42,40.26,40.4,74004.0,34.1784,34.2801,34.1444,34.2632,74004.0
2022-05-19 15:00:00,40.42,40.49,40.08,40.09,123198.0,34.2801,34.3395,33.9918,34.0003,123198.0
2022-05-19 15:30:00,40.09,40.24,40.02,40.04,219344.0,34.0003,34.1275,33.9409,33.9579,219344.0
2022-05-20 09:30:00,40.37,40.43,40.11,40.29,59635.0,34.2377,34.2886,34.0172,34.1699,59635.0
2022-05-20 10:00:00,40.31,40.54,40.31,40.41,34233.0,34.1868,34.3819,34.1868,34.2716,34233.0
2022-05-20 10:30:00,40.33,40.42,40.2,40.21,47644.0,34.2038,34.2801,34.0935,34.102,47644.0
2022-05-20 11:00:00,40.19,40.2,39.92,40.08,35025.0,34.0851,34.0935,33.8561,33.9918,35025.0
2022-05-20 11:30:00,40.07,40.15,39.86,39.87,25043.0,33.9833,34.0511,33.8052,33.8137,25043.0
2022-05-20 12:00:00,39.87,39.88,39.63,39.83,23593.0,33.8137,33.8222,33.6101,33.7798,23593.0
2022-05-20 12:30:00,39.83,39.86,39.65,39.71,27904.0,33.7798,33.8052,33.6271,33.678,27904.0
2022-05-20 13:00:00,39.7,39.74,39.43,39.44,33308.0,33.6695,33.7034,33.4405,33.449,33308.0
2022-05-20 13:30:00,39.44,39.71,39.43,39.66,31383.0,33.449,33.678,33.4405,33.6356,31383.0
2022-05-20 14:00:00,39.68,39.8,39.61,39.79,40486.0,33.6525,33.7543,33.5932,33.7458,40486.0
2022-05-20 14:30:00,39.79,40.15,39.72,40.04,30011.0,33.7458,34.0511,33.6865,33.9579,30011.0
2022-05-20 15:00:00,40.03,40.1,39.89,40.1,55044.0,33.9494,34.0087,33.8306,34.0087,55044.0
2022-05-20 15:30:00,40.1,40.55,40.1,40.49,218584.0,34.0087,34.3904,34.0087,34.3395,218584.0
2022-05-23 09:30:00,40.79,41.03,40.49,40.81,57178.0,34.5939,34.7975,34.3395,34.6109,57178.0
2022-05-23 10:00:00,40.74,41.12,40.57,41.12,45784.0,34.5515,34.8738,34.4073,34.8738,45784.0
2022-05-23 10:30:00,41.12,41.18,40.99,41.01,49715.0,34.8738,34.9247,34.7635,34.7805,49715.0
2022-05-23 11:00:00,41.01,41.22,41.0,41.16,40260.0,34.7805,34.9586,34.772,34.9077,40260.0
2022-05-23 11:30:00,41.16,41.19,41.03,41.09,29908.0,34.9077,34.9332,34.7975,34.8484,29908.0
2022-05-23 12:00:00,41.09,41.12,40.87,40.87,32753.0,34.8484,34.8738,34.6618,34.6618,32753.0
2022-05-23 12:30:00,40.86,40.9,40.77,40.9,23667.0,34.6533,34.6872,34.577,34.6872,23667.0
2022-05-23 13:00:00,40.89,40.91,40.72,40.86,26833.0,34.6787,34.6957,34.5346,34.6533,26833.0
2022-05-23 13:30:00,40.87,41.05,40.83,41.05,31018.0,34.6618,34.8144,34.6278,34.8144,31018.0
2022-05-23 14:00:00,41.05,41.17,41.0,41.15,37911.0,34.8144,34.9162,34.772,34.8992,37911.0
2022-05-23 14:30:00,41.17,41.27,41.03,41.05,45515.0,34.9162,35.001,34.7975,34.8144,45515.0
2022-05-23 15:00:00,41.06,41.18,41.02,41.08,49692.0,34.8229,34.9247,34.789,34.8399,49692.0
2022-05-23 15:30:00,41.08,41.1,40.81,40.89,210649.0,34.8399,34.8568,34.6109,34.6787,210649.0
2022-05-24 09:30:00,40.58,40.67,40.38,40.62,50861.0,34.4158,34.4922,34.2462,34.4497,50861.0
2022-05-24 10:00:00,40.63,40.75,40.26,40.3,52348.0,34.4582,34.56,34.1444,34.1784,52348.0
2022-05-24 10:30:00,40.29,40.29,40.12,40.21,43305.0,34.1699,34.1699,34.0257,34.102,43305.0
2022-05-24 11:00:00,40.23,40.35,40.17,40.33,37330.0,34.119,34.2208,34.0681,34.2038,37330.0
2022-05-24 11:30:00,40.33,40.7,40.31,40.62,31120.0,34.2038,34.5176,34.1868,34.4497,31120.0
2022-05-24 12:00:00,40.61,40.8,40.59,40.66,28693.0,34.4413,34.6024,34.4243,34.4837,28693.0
2022-05-24 12:30:00,40.66,40.72,40.48,40.61,28274.0,34.4837,34.5346,34.331,34.4413,28274.0
2022-05-24 13:00:00,40.62,40.69,40.5,40.69,24536.0,34.4497,34.5091,34.348,34.5091,24536.0
2022-05-24 13:30:00,40.67,40.84,40.58,40.82,29960.0,34.4922,34.6363,34.4158,34.6194,29960.0
2022-05-24 14:00:00,40.82,40.98,40.76,40.92,39792.0,34.6194,34.7551,34.5685,34.7042,39792.0
2022-05-24 14:30:00,40.94,41.02,40.78,40.86,42355.0,34.7211,34.789,34.5854,34.6533,42355.0
2022-05-24 15:00:00,40.87,41.2,40.86,41.19,51883.0,34.6618,34.9416,34.6533,34.9332,51883.0
2022-05-24 15:30:00,41.2,41.32,41.15,41.24,190540.0,34.9416,35.0434,34.8992,34.9756,190540.0
2022-05-25 09:30:00,41.22,41.69,41.12,41.59,62940.0,34.9586,35.3572,34.8738,35.2724,62940.0
2022-05-25 10:00:00,41.6,41.93,41.59,41.88,71226.0,35.2809,35.5608,35.2724,35.5184,71226.0
2022-05-25 10:30:00,41.88,41.96,41.74,41.86,34983.0,35.5184,35.5862,35.3996,35.5014,34983.0
2022-05-25 11:00:00,41.85,41.85,41.64,41.8,28456.0,35.4929,35.4929,35.3148,35.4505,28456.0
2022-05-25 11:30:00,41.78,41.9,41.69,41.87,33236.0,35.4335,35.5353,35.3572,35.5099,33236.0
2022-05-25 12:00:00,41.89,41.93,41.68,41.68,27864.0,35.5268,35.5608,35.3487,35.3487,27864.0
2022-05-25 12:30:00,41.7,41.81,41.62,41.81,22045.0,35.3657,35.459,35.2978,35.459,22045.0
2022-05-25 13:00:00,41.79,41.9,41.76,41.9,41098.0,35.442,35.5353,35.4166,35.5353,41098.0
2022-05-25 13:30:00,41.89,41.9,41.74,41.79,28829.0,35.5268,35.5353,35.3996,35.442,28829.0
2022-05-25 14:00:00,41.8,41.95,41.66,41.91,52727.0,35.4505,35.5777,35.3318,35.5438,52727.0
2022-05-25 14:30:00,41.92,42.13,41.89,42.09,62363.0,35.5523,35.7304,35.5268,35.6965,62363.0
2022-05-25 15:00:00,42.09,42.24,42.09,42.18,49380.0,35.6965,35.8237,35.6965,35.7728,49380.0
2022-05-25 15:30:00,42.2,42.27,42.07,42.2,213477.0,35.7897,35.8491,35.6795,35.7897,213477.0
2022-05-26 09:30:00,42.3,42.73,42.24,42.61,40723.0,35.8746,36.2392,35.8237,36.1375,40723.0
2022-05-26 10:00:00,42.61,42.61,42.34,42.48,30442.0,36.1375,36.1375,35.9085,36.0272,30442.0
2022-05-26 10:30:00,42.48,42.49,42.32,42.43,31366.0,36.0272,36.0357,35.8915,35.9848,31366.0
2022-05-26 11:00:00,42.4,42.46,42.37,42.42,26313.0,35.9594,36.0102,35.9339,35.9763,26313.0
2022-05-26 11:30:00,42.44,42.45,42.32,42.37,28513.0,35.9933,36.0018,35.8915,35.9339,28513.0
2022-05-26 12:00:00,42.37,42.42,42.28,42.3,24724.0,35.9339,35.9763,35.8576,35.8746,24724.0
2022-05-26 12:30:00,42.31,42.37,42.29,42.32,23614.0,35.883,35.9339,35.8661,35.8915,23614.0
2022-05-26 13:00:00,42.31,42.39,42.24,42.25,36099.0,35.883,35.9509,35.8237,35.8321,36099.0
2022-05-26 13:30:00,42.26,42.38,42.24,42.35,25767.0,35.8406,35.9424,35.8237,35.917,25767.0
2022-05-26 14:00:00,42.37,42.45,42.36,42.39,28105.0,35.9339,36.0018,35.9254,35.9509,28105.0
2022-05-26 14:30:00,42.39,42.49,42.31,42.47,26390.0,35.9509,36.0357,35.883,36.0187,26390.0
2022-05-26 15:00:00,42.48,42.52,42.19,42.23,68425.0,36.0272,36.0611,35.7813,35.8152,68425.0
2022-05-26 15:30:00,42.22,42.38,42.19,42.3,174980.0,35.8067,35.9424,35.7813,35.8746,174980.0
2022-05-27 09:30:00,42.1,42.61,42.08,42.46,101085.0,35.7049,36.1375,35.688,36.0102,101085.0
2022-05-27 10:00:00,42.43,42.72,42.42,42.68,35465.0,35.9848,36.2308,35.9763,36.1968,35465.0
2022-05-27 10:30:00,42.69,42.7,42.56,42.59,41049.0,36.2053,36.2138,36.0951,36.1205,41049.0
2022-05-27 11:00:00,42.59,42.76,42.55,42.76,59975.0,36.1205,36.2647,36.0866,36.2647,59975.0
2022-05-27 11:30:00,42.75,42.84,42.68,42.8,62128.0,36.2562,36.3325,36.1968,36.2986,62128.0
2022-05-27 12:00:00,42.81,42.87,42.76,42.85,48009.0,36.3071,36.358,36.2647,36.341,48009.0
2022-05-27 12:30:00,42.85,42.86,42.73,42.77,46468.0,36.341,36.3495,36.2392,36.2732,46468.0
2022-05-27 13:00:00,42.76,42.79,42.59,42.62,76869.0,36.2647,36.2901,36.1205,36.1459,76869.0
2022-05-27 13:30:00,42.61,42.63,42.35,42.39,103940.0,36.1375,36.1544,35.917,35.9509,103940.0
2022-05-27 14:00:00,42.39,42.44,42.23,42.26,99028.0,35.9509,35.9933,35.8152,35.8406,99028.0
2022-05-27 14:30:00,42.27,42.49,42.2,42.48,67661.0,35.8491,36.0357,35.7897,36.0272,67661.0
2022-05-27 15:00:00,42.48,42.65,42.44,42.59,70046.0,36.0272,36.1714,35.9933,36.1205,70046.0
2022-05-27 15:30:00,42.59,42.77,42.49,42.76,187376.0,36.1205,36.2732,36.0357,36.2647,187376.0
2022-05-31 09:30:00,42.38,42.45,41.74,42.18,72288.0,35.9424,36.0018,35.3996,35.7728,72288.0
2022-05-31 10:00:00,42.21,42.55,42.11,42.41,40515.0,35.7982,36.0866,35.7134,35.9678,40515.0
2022-05-31 10:30:00,42.41,42.53,42.32,42.43,39060.0,35.9678,36.0696,35.8915,35.9848,39060.0
2022-05-31 11:00:00,42.41,42.43,42.19,42.29,34419.0,35.9678,35.9848,35.7813,35.8661,34419.0
2022-05-31 11:30:00,42.3,42.49,42.24,42.48,27136.0,35.8746,36.0357,35.8237,36.0272,27136.0
2022-05-31 12:00:00,42.49,42.63,42.47,42.5,24170.0,36.0357,36.1544,36.0187,36.0442,24170.0
2022-05-31 12:30:00,42.51,42.69,42.5,42.66,33950.0,36.0527,36.2053,36.0442,36.1799,33950.0
2022-05-31 13:00:00,42.65,42.71,42.5,42.54,28408.0,36.1714,36.2223,36.0442,36.0781,28408.0
2022-05-31 13:30:00,42.52,42.8,42.52,42.8,42003.0,36.0611,36.2986,36.0611,36.2986,42003.0
2022-05-31 14:00:00,42.8,42.88,42.72,42.82,31743.0,36.2986,36.3665,36.2308,36.3156,31743.0
2022-05-31 14:30:00,42.84,42.88,42.56,42.7,49158.0,36.3325,36.3665,36.0951,36.2138,49158.0
2022-05-31 15:00:00,42.7,42.7,42.52,42.62,54330.0,36.2138,36.2138,36.0611,36.1459,54330.0
2022-05-31 15:30:00,42.61,42.9,42.58,42.74,282667.0,36.1375,36.3834,36.112,36.2477,282667.0
2022-06-01 09:30:00,42.77,42.83,42.31,42.36,61216.0,36.2732,36.324,35.883,35.9254,61216.0
2022-06-01 10:00:00,42.39,42.48,42.18,42.44,54966.0,35.9509,36.0272,35.7728,35.9933,54966.0
2022-06-01 10:30:00,42.44,42.67,42.41,42.64,57483.0,35.9933,36.1884,35.9678,36.1629,57483.0
2022-06-01 11:00:00,42.64,42.69,42.44,42.44,70762.0,36.1629,36.2053,35.9933,35.9933,70762.0
2022-06-01 11:30:00,42.45,42.61,42.44,42.5,59715.0,36.0018,36.1375,35.9933,36.0442,59715.0
2022-06-01 12:00:00,42.5,42.58,42.43,42.51,58665.0,36.0442,36.112,35.9848,36.0527,58665.0
2022-06-01 12:30:00,42.51,42.6,42.45,42.51,47679.0,36.0527,36.129,36.0018,36.0527,47679.0
2022-06-01 13:00:00,42.5,43.05,42.5,42.91,46249.0,36.0442,36.5106,36.0442,36.3919,46249.0
2022-06-01 13:30:00,42.91,43.06,42.91,42.93,42893.0,36.3919,36.5191,36.3919,36.4089,42893.0
2022-06-01 14:00:00,42.95,43.17,42.93,43.1,25993.0,36.4258,36.6124,36.4089,36.553,25993.0
2022-06-01 14:30:00,43.13,43.17,43.06,43.09,35860.0,36.5785,36.6124,36.5191,36.5446,35860.0
2022-06-01 15:00:00,43.1,43.22,43.08,43.17,29640.0,36.553,36.6548,36.5361,36.6124,29640.0
2022-06-01 15:30:00,43.18,43.24,43.05,43.1,193286.0,36.6209,36.6718,36.5106,36.553,193286.0
2022-06-02 09:30:00,43.15,43.17,42.86,42.95,62567.0,36.5954,36.6124,36.3495,36.4258,62567.0
2022-06-02 10:00:00,42.98,43.14,42.85,43.09,186295.0,36.4513,36.587,36.341,36.5446,186295.0
2022-06-02 10:30:00,43.1,43.15,42.88,43.03,144767.0,36.553,36.5954,36.3665,36.4937,144767.0
2022-06-02 11:00:00,43.03,43.14,43.02,43.1,85377.0,36.4937,36.587,36.4852,36.553,85377.0
2022-06-02 11:30:00,43.1,43.46,43.05,43.36,62697.0,36.553,36.8583,36.5106,36.7735,62697.0
2022-06-02 12:00:00,43.36,43.58,43.33,43.52,88606.0,36.7735,36.9601,36.7481,36.9092,88606.0
2022-06-02 12:30:00,43.53,43.69,43.53,43.64,66049.0,36.9177,37.0534,36.9177,37.011,66049.0
2022-06-02 13:00:00,43.64,43.81,43.64,43.7,74799.0,37.011,37.1552,37.011,37.0619,74799.0
2022-06-02 13:30:00,43.68,43.96,43.65,43.95,59577.0,37.0449,37.2824,37.0195,37.2739,59577.0
2022-06-02 14:00:00,43.95,44.01,43.9,43.94,57579.0,37.2739,37.3248,37.2315,37.2654,57579.0
2022-06-02 14:30:00,43.95,44.1,43.94,44.05,52753.0,37.2739,37.4011,37.2654,37.3587,52753.0
2022-06-02 15:00:00,44.05,44.31,44.05,44.19,58300.0,37.3587,37.5792,37.3587,37.4775,58300.0
2022-06-02 15:30:00,44.2,44.32,44.12,44.28,186842.0,37.4859,37.5877,37.4181,37.5538,186842.0
2022-06-03 09:30:00,44.06,44.28,43.94,44.19,35798.0,37.3672,37.5538,37.2654,37.4775,35798.0
2022-06-03 10:00:00,44.2,44.23,43.95,43.98,31814.0,37.4859,37.5114,37.2739,37.2994,31814.0
2022-06-03 10:30:00,43.95,44.04,43.6,43.6,40737.0,37.2739,37.3502,36.9771,36.9771,40737.0
2022-06-03 11:00:00,43.59,43.6,43.45,43.5,55704.0,36.9686,36.9771,36.8499,36.8923,55704.0
2022-06-03 11:30:00,43.49,43.56,43.31,43.42,30500.0,36.8838,36.9432,36.7311,36.8244,30500.0
2022-06-03 12:00:00,43.43,43.45,43.31,43.4,38650.0,36.8329,36.8499,36.7311,36.8075,38650.0
2022-06-03 12:30:00,43.39,43.41,43.28,43.38,33814.0,36.799,36.8159,36.7057,36.7905,33814.0
2022-06-03 13:00:00,43.43,43.55,43.39,43.44,18380.0,36.8329,36.9347,36.799,36.8414,18380.0
2022-06-03 13:30:00,43.42,43.46,43.26,43.29,24485.0,36.8244,36.8583,36.6887,36.7142,24485.0
2022-06-03 14:00:00,43.29,43.48,43.23,43.48,22334.0,36.7142,36.8753,36.6633,36.8753,22334.0
2022-06-03 14:30:00,43.48,43.48,43.36,43.48,27720.0,36.8753,36.8753,36.7735,36.8753,27720.0
2022-06-03 15:00:00,43.49,43.56,43.38,43.42,55108.0,36.8838,36.9432,36.7905,36.8244,55108.0
2022-06-03 15:30:00,43.41,43.41,43.0,43.2,147436.0,36.8159,36.8159,36.4682,36.6378,147436.0
2022-06-06 09:30:00,43.37,43.88,43.23,43.61,34711.0,36.782,37.2145,36.6633,36.9856,34711.0
2022-06-06 10:00:00,43.62,43.86,43.6,43.62,28586.0,36.994,37.1976,36.9771,36.994,28586.0
2022-06-06 10:30:00,43.67,43.68,43.48,43.63,30392.0,37.0364,37.0449,36.8753,37.0025,30392.0
2022-06-06 11:00:00,43.63,43.76,43.58,43.61,23611.0,37.0025,37.1128,36.9601,36.9856,23611.0
2022-06-06 11:30:00,43.61,43.72,43.57,43.69,20260.0,36.9856,37.0789,36.9516,37.0534,20260.0
2022-06-06 12:00:00,43.68,43.71,43.57,43.57,27451.0,37.0449,37.0704,36.9516,36.9516,27451.0
2022-06-06 12:30:00,43.59,43.73,43.59,43.73,24011.0,36.9686,37.0873,36.9686,37.0873,24011.0
2022-06-06 13:00:00,43.76,43.76,43.62,43.62,26360.0,37.1128,37.1128,36.994,36.994,26360.0
2022-06-06 13:30:00,43.61,43.75,43.61,43.65,31583.0,36.9856,37.1043,36.9856,37.0195,31583.0
2022-06-06 14:00:00,43.66,43.74,43.54,43.54,29060.0,37.028,37.0958,36.9262,36.9262,29060.0
2022-06-06 14:30:00,43.55,43.64,43.5,43.63,26163.0,36.9347,37.011,36.8923,37.0025,26163.0
2022-06-06 15:00:00,43.63,43.67,43.51,43.59,27694.0,37.0025,37.0364,36.9008,36.9686,27694.0
2022-06-06 15:30:00,43.59,43.81,43.58,43.67,194988.0,36.9686,37.1552,36.9601,37.0364,194988.0
2022-06-07 09:30:00,43.66,43.88,43.54,43.74,28145.0,37.028,37.2145,36.9262,37.0958,28145.0
2022-06-07 10:00:00,43.78,43.96,43.76,43.94,128789.0,37.1297,37.2824,37.1128,37.2654,128789.0
2022-06-07 10:30:00,43.96,44.11,43.95,44.05,39490.0,37.2824,37.4096,37.2739,37.3587,39490.0
2022-06-07 11:00:00,44.05,44.18,43.99,44.0,27206.0,37.3587,37.469,37.3078,37.3163,27206.0
2022-06-07 11:30:00,43.96,44.05,43.9,44.02,30048.0,37.2824,37.3587,37.2315,37.3333,30048.0
2022-06-07 12:00:00,44.02,44.09,43.93,44.08,25403.0,37.3333,37.3926,37.257,37.3842,25403.0
2022-06-07 12:30:00,44.08,44.25,44.08,44.17,24047.0,37.3842,37.5283,37.3842,37.4605,24047.0
2022-06-07 13:00:00,44.18,44.3,44.12,44.18,72942.0,37.469,37.5708,37.4181,37.469,72942.0
2022-06-07 13:30:00,44.18,44.23,44.14,44.14,29567.0,37.469,37.5114,37.4351,37.4351,29567.0
2022-06-07 14:00:00,44.15,44.38,44.15,44.3,32456.0,37.4435,37.6386,37.4435,37.5708,32456.0
2022-06-07 14:30:00,44.3,44.38,44.22,44.34,31461.0,37.5708,37.6386,37.5029,37.6047,31461.0
2022-06-07 15:00:00,44.33,44.45,44.33,44.42,47459.0,37.5962,37.698,37.5962,37.6725,47459.0
2022-06-07 15:30:00,44.42,44.54,44.38,44.54,180146.0,37.6725,37.7743,37.6386,37.7743,180146.0
2022-06-08 09:30:00,44.18,44.25,43.94,44.19,22733.0,37.469,37.5283,37.2654,37.4775,22733.0
2022-06-08 10:00:00,44.2,44.23,44.07,44.11,15718.0,37.4859,37.5114,37.3757,37.4096,15718.0
2022-06-08 10:30:00,44.12,44.18,43.87,44.03,63240.0,37.4181,37.469,37.2061,37.3418,63240.0
2022-06-08 11:00:00,44.05,44.07,43.93,43.98,19302.0,37.3587,37.3757,37.257,37.2994,19302.0
2022-06-08 11:30:00,43.98,44.11,43.96,44.08,25252.0,37.2994,37.4096,37.2824,37.3842,25252.0
2022-06-08 12:00:00,44.09,44.15,44.02,44.06,20127.0,37.3926,37.4435,37.3333,37.3672,20127.0
2022-06-08 12:30:00,44.06,44.06,43.85,43.88,17032.0,37.3672,37.3672,37.1891,37.2145,17032.0
2022-06-08 13:00:00,43.88,43.95,43.78,43.8,16984.0,37.2145,37.2739,37.1297,37.1467,16984.0
2022-06-08 13:30:00,43.79,43.88,43.74,43.78,23707.0,37.1382,37.2145,37.0958,37.1297,23707.0
2022-06-08 14:00:00,43.79,43.8,43.62,43.64,22566.0,37.1382,37.1467,36.994,37.011,22566.0
2022-06-08 14:30:00,43.64,43.71,43.58,43.65,21345.0,37.011,37.0704,36.9601,37.0195,21345.0
2022-06-08 15:00:00,43.66,43.76,43.61,43.69,51368.0,37.028,37.1128,36.9856,37.0534,51368.0
2022-06-08 15:30:00,43.69,43.72,43.42,43.56,204766.0,37.0534,37.0789,36.8244,36.9432,204766.0
2022-06-09 09:30:00,43.55,43.68,43.37,43.57,31782.0,36.9347,37.0449,36.782,36.9516,31782.0
2022-06-09 10:00:00,43.55,43.58,43.13,43.34,20695.0,36.9347,36.9601,36.5785,36.7566,20695.0
2022-06-09 10:30:00,43.33,43.43,43.28,43.37,25273.0,36.7481,36.8329,36.7057,36.782,25273.0
2022-06-09 11:00:00,43.39,43.42,43.28,43.39,22733.0,36.799,36.8244,36.7057,36.799,22733.0
2022-06-09 11:30:00,43.37,43.49,43.3,43.43,15641.0,36.782,36.8838,36.7227,36.8329,15641.0
2022-06-09 12:00:00,43.44,43.44,43.28,43.42,12869.0,36.8414,36.8414,36.7057,36.8244,12869.0
2022-06-09 12:30:00,43.42,43.54,43.4,43.53,12994.0,36.8244,36.9262,36.8075,36.9177,12994.0
2022-06-09 13:00:00,43.54,43.65,43.48,43.51,45072.0,36.9262,37.0195,36.8753,36.9008,45072.0
2022-06-09 13:30:00,43.52,43.58,43.45,43.58,19460.0,36.9092,36.9601,36.8499,36.9601,19460.0
2022-06-09 14:00:00,43.57,43.57,43.49,43.52,17536.0,36.9516,36.9516,36.8838,36.9092,17536.0
2022-06-09 14:30:00,43.51,43.54,43.36,43.47,20318.0,36.9008,36.9262,36.7735,36.8668,20318.0
2022-06-09 15:00:00,43.45,43.45,43.27,43.29,26162.0,36.8499,36.8499,36.6972,36.7142,26162.0
2022-06-09 15:30:00,43.27,43.3,43.02,43.2,206330.0,36.6972,36.7227,36.4852,36.6378,206330.0
2022-06-10 09:30:00,42.55,42.65,42.35,42.45,41835.0,36.0866,36.1714,35.917,36.0018,41835.0
2022-06-10 10:00:00,42.45,42.45,42.16,42.23,30761.0,36.0018,36.0018,35.7558,35.8152,30761.0
2022-06-10 10:30:00,42.24,42.45,42.2,42.38,18917.0,35.8237,36.0018,35.7897,35.9424,18917.0
2022-06-10 11:00:00,42.38,42.58,42.34,42.4,16372.0,35.9424,36.112,35.9085,35.9594,16372.0
2022-06-10 11:30:00,42.4,42.4,42.25,42.34,25123.0,35.9594,35.9594,35.8321,35.9085,25123.0
2022-06-10 12:00:00,42.36,42.51,42.31,42.44,23060.0,35.9254,36.0527,35.883,35.9933,23060.0
2022-06-10 12:30:00,42.45,42.57,42.38,42.42,20022.0,36.0018,36.1035,35.9424,35.9763,20022.0
2022-06-10 13:00:00,42.41,42.52,42.29,42.48,22309.0,35.9678,36.0611,35.8661,36.0272,22309.0
2022-06-10 13:30:00,42.48,42.48,42.3,42.3,34248.0,36.0272,36.0272,35.8746,35.8746,34248.0
2022-06-10 14:00:00,42.31,42.47,42.23,42.4,76878.0,35.883,36.0187,35.8152,35.9594,76878.0
2022-06-10 14:30:00,42.42,42.57,42.35,42.55,33760.0,35.9763,36.1035,35.917,36.0866,33760.0
2022-06-10 15:00:00,42.57,42.71,42.49,42.66,72066.0,36.1035,36.2223,36.0357,36.1799,72066.0
2022-06-10 15:30:00,42.66,42.67,42.18,42.19,230278.0,36.1799,36.1884,35.7728,35.7813,230278.0
2022-06-13 09:30:00,41.42,41.6,40.83,40.83,120539.0,35.1282,35.2809,34.6278,34.6278,120539.0
2022-06-13 10:00:00,40.86,41.0,40.58,40.63,37629.0,34.6533,34.772,34.4158,34.4582,37629.0
2022-06-13 10:30:00,40.64,40.7,40.4,40.62,47388.0,34.4667,34.5176,34.2632,34.4497,47388.0
2022-06-13 11:00:00,40.61,40.98,40.54,40.92,34078.0,34.4413,34.7551,34.3819,34.7042,34078.0
2022-06-13 11:30:00,40.92,41.06,40.81,40.94,24821.0,34.7042,34.8229,34.6109,34.7211,24821.0
2022-06-13 12:00:00,40.95,41.06,40.89,40.99,17757.0,34.7296,34.8229,34.6787,34.7635,17757.0
2022-06-13 12:30:00,40.97,41.17,40.91,40.97,23929.0,34.7466,34.9162,34.6957,34.7466,23929.0
2022-06-13 13:00:00,40.97,40.99,40.86,40.87,21445.0,34.7466,34.7635,34.6533,34.6618,21445.0
2022-06-13 13:30:00,40.88,41.16,40.78,40.98,23942.0,34.6703,34.9077,34.5854,34.7551,23942.0
2022-06-13 14:00:00,41.0,41.0,40.73,40.82,25681.0,34.772,34.772,34.543,34.6194,25681.0
2022-06-13 14:30:00,40.82,41.01,40.75,40.9,50794.0,34.6194,34.7805,34.56,34.6872,50794.0
2022-06-13 15:00:00,40.88,40.99,40.58,40.6,52373.0,34.6703,34.7635,34.4158,34.4328,52373.0
2022-06-13 15:30:00,40.6,40.61,40.25,40.54,198594.0,34.4328,34.4413,34.136,34.3819,198594.0
2022-06-14 09:30:00,40.28,40.4,39.98,40.36,50374.0,34.4711,34.5738,34.2144,34.5396,50374.0
2022-06-14 10:00:00,40.38,40.43,40.12,40.16,41381.0,34.5567,34.5995,34.3342,34.3684,41381.0
2022-06-14 10:30:00,40.12,40.29,39.93,40.26,42202.0,34.3342,34.4797,34.1716,34.454,42202.0
2022-06-14 11:00:00,40.24,40.35,39.96,40.16,65869.0,34.4369,34.531,34.1972,34.3684,65869.0
2022-06-14 11:30:00,40.16,40.28,40.07,40.19,42431.0,34.3684,34.4711,34.2914,34.3941,42431.0
2022-06-14 12:00:00,40.18,40.18,39.97,39.98,32775.0,34.3855,34.3855,34.2058,34.2144,32775.0
2022-06-14 12:30:00,39.98,40.06,39.88,40.06,35682.0,34.2144,34.2828,34.1288,34.2828,35682.0
2022-06-14 13:00:00,40.09,40.28,40.01,40.09,28876.0,34.3085,34.4711,34.24,34.3085,28876.0
2022-06-14 13:30:00,40.07,40.07,39.74,39.82,36588.0,34.2914,34.2914,34.009,34.0774,36588.0
2022-06-14 14:00:00,39.82,39.98,39.73,39.77,35094.0,34.0774,34.2144,34.0004,34.0346,35094.0
2022-06-14 14:30:00,39.75,39.75,39.51,39.59,44649.0,34.0175,34.0175,33.8121,33.8806,44649.0
2022-06-14 15:00:00,39.59,39.62,39.38,39.54,77197.0,33.8806,33.9063,33.7009,33.8378,77197.0
2022-06-14 15:30:00,39.55,39.87,39.55,39.73,236258.0,33.8464,34.1202,33.8464,34.0004,236258.0
2022-06-15 09:30:00,39.89,40.23,39.8,40.21,37018.0,34.1373,34.4283,34.0603,34.4112,37018.0
2022-06-15 10:00:00,40.19,40.29,40.16,40.23,18583.0,34.3941,34.4797,34.3684,34.4283,18583.0
2022-06-15 10:30:00,40.24,40.26,39.94,40.03,25396.0,34.4369,34.454,34.1801,34.2571,25396.0
2022-06-15 11:00:00,40.03,40.05,39.74,39.82,19825.0,34.2571,34.2743,34.009,34.0774,19825.0
2022-06-15 11:30:00,39.82,40.04,39.79,40.01,41838.0,34.0774,34.2657,34.0518,34.24,41838.0
2022-06-15 12:00:00,40.0,40.08,39.94,40.05,16127.0,34.2315,34.2999,34.1801,34.2743,16127.0
2022-06-15 12:30:00,40.04,40.13,39.8,39.84,22909.0,34.2657,34.3427,34.0603,34.0945,22909.0
2022-06-15 13:00:00,39.83,39.9,39.68,39.75,29243.0,34.086,34.1459,33.9576,34.0175,29243.0
2022-06-15 13:30:00,39.76,39.84,39.61,39.8,50540.0,34.0261,34.0945,33.8977,34.0603,50540.0
2022-06-15 14:00:00,39.67,39.87,39.31,39.33,40552.0,33.9491,34.1202,33.641,33.6581,40552.0
2022-06-15 14:30:00,39.31,39.97,39.08,39.67,56581.0,33.641,34.2058,33.4441,33.9491,56581.0
2022-06-15 15:00:00,39.68,40.03,39.62,40.01,66986.0,33.9576,34.2571,33.9063,34.24,66986.0
2022-06-15 15:30:00,39.99,40.15,39.45,39.49,200186.0,34.2229,34.3598,33.7608,33.795,200186.0
2022-06-16 09:30:00,38.62,38.77,38.22,38.45,81836.0,33.0505,33.1789,32.7082,32.905,81836.0
2022-06-16 10:00:00,38.48,38.53,38.29,38.45,51506.0,32.9307,32.9735,32.7681,32.905,51506.0
2022-06-16 10:30:00,38.41,38.45,37.98,37.98,42589.0,32.8708,32.905,32.5028,32.5028,42589.0
2022-06-16 11:00:00,37.98,38.33,37.97,38.29,52210.0,32.5028,32.8023,32.4942,32.7681,52210.0
2022-06-16 11:30:00,38.27,38.27,38.09,38.25,30413.0,32.751,32.751,32.5969,32.7338,30413.0
2022-06-16 12:00:00,38.27,38.27,38.13,38.19,24233.0,32.751,32.751,32.6312,32.6825,24233.0
2022-06-16 12:30:00,38.18,38.24,38.08,38.13,34578.0,32.6739,32.7253,32.5884,32.6312,34578.0
2022-06-16 13:00:00,38.16,38.28,38.09,38.26,27519.0,32.6568,32.7595,32.5969,32.7424,27519.0
2022-06-16 13:30:00,38.24,38.26,38.08,38.1,52261.0,32.7253,32.7424,32.5884,32.6055,52261.0
2022-06-16 14:00:00,38.09,38.14,37.98,38.11,88315.0,32.5969,32.6397,32.5028,32.614,88315.0
2022-06-16 14:30:00,38.11,38.25,37.99,38.16,94096.0,32.614,32.7338,32.5113,32.6568,94096.0
2022-06-16 15:00:00,38.15,38.39,38.15,38.32,63082.0,32.6483,32.8537,32.6483,32.7938,63082.0
2022-06-16 15:30:00,38.31,38.35,38.1,38.25,218980.0,32.7852,32.8194,32.6055,32.7338,218980.0
2022-06-17 09:30:00,38.45,38.77,38.24,38.69,212624.0,32.905,33.1789,32.7253,33.1104,212624.0
2022-06-17 10:00:00,38.68,38.71,37.9,37.98,30370.0,33.1018,33.1275,32.4343,32.5028,30370.0
2022-06-17 10:30:00,38.01,38.01,37.77,37.78,59655.0,32.5285,32.5285,32.3231,32.3316,59655.0
2022-06-17 11:00:00,37.8,38.12,37.77,38.01,25573.0,32.3487,32.6226,32.3231,32.5285,25573.0
2022-06-17 11:30:00,38.05,38.11,37.82,37.83,21701.0,32.5627,32.614,32.3659,32.3744,21701.0
2022-06-17 12:00:00,37.82,37.84,37.69,37.73,34857.0,32.3659,32.383,32.2546,32.2888,34857.0
2022-06-17 12:30:00,37.73,37.73,37.46,37.52,37308.0,32.2888,32.2888,32.0578,32.1091,37308.0
2022-06-17 13:00:00,37.51,37.89,37.51,37.77,33739.0,32.1006,32.4258,32.1006,32.3231,33739.0
2022-06-17 13:30:00,37.78,37.82,37.65,37.7,32167.0,32.3316,32.3659,32.2204,32.2632,32167.0
2022-06-17 14:00:00,37.71,37.95,37.7,37.79,34174.0,32.2717,32.4771,32.2632,32.3402,34174.0
2022-06-17 14:30:00,37.77,37.94,37.69,37.8,44425.0,32.3231,32.4686,32.2546,32.3487,44425.0
2022-06-17 15:00:00,37.81,37.99,37.75,37.98,105447.0,32.3573,32.5113,32.306,32.5028,105447.0
2022-06-17 15:30:00,37.99,37.99,37.53,37.65,315496.0,32.5113,32.5113,32.1177,32.2204,315496.0
2022-06-21 09:30:00,37.99,38.11,37.7,37.99,87791.0,32.5113,32.614,32.2632,32.5113,87791.0
2022-06-21 10:00:00,37.96,38.24,37.94,38.19,46908.0,32.4857,32.7253,32.4686,32.6825,46908.0
2022-06-21 10:30:00,38.2,38.54,38.2,38.5,61793.0,32.6911,32.982,32.6911,32.9478,61793.0
2022-06-21 11:00:00,38.5,38.64,38.5,38.55,59818.0,32.9478,33.0676,32.9478,32.9906,59818.0
2022-06-21 11:30:00,38.54,38.6,38.44,38.51,32966.0,32.982,33.0334,32.8964,32.9564,32966.0
2022-06-21 12:00:00,38.52,38.55,38.46,38.55,25263.0,32.9649,32.9906,32.9136,32.9906,25263.0
2022-06-21 12:30:00,38.55,38.61,38.51,38.61,28420.0,32.9906,33.0419,32.9564,33.0419,28420.0
2022-06-21 13:00:00,38.61,38.64,38.56,38.57,40533.0,33.0419,33.0676,32.9991,33.0077,40533.0
2022-06-21 13:30:00,38.57,38.6,38.5,38.52,29023.0,33.0077,33.0334,32.9478,32.9649,29023.0
2022-06-21 14:00:00,38.51,38.58,38.45,38.54,39166.0,32.9564,33.0163,32.905,32.982,39166.0
2022-06-21 14:30:00,38.55,38.64,38.51,38.6,26339.0,32.9906,33.0676,32.9564,33.0334,26339.0
2022-06-21 15:00:00,38.6,38.66,38.54,38.57,45708.0,33.0334,33.0847,32.982,33.0077,45708.0
2022-06-21 15:30:00,38.57,38.64,38.49,38.53,176728.0,33.0077,33.0676,32.9392,32.9735,176728.0
2022-06-22 09:30:00,38.02,38.39,38.0,38.04,38140.0,32.537,32.8537,32.5199,32.5541,38140.0
2022-06-22 10:00:00,38.02,38.4,37.88,38.4,37612.0,32.537,32.8622,32.4172,32.8622,37612.0
2022-06-22 10:30:00,38.4,38.55,38.37,38.47,29736.0,32.8622,32.9906,32.8365,32.9221,29736.0
2022-06-22 11:00:00,38.48,38.48,38.3,38.39,29834.0,32.9307,32.9307,32.7766,32.8537,29834.0
2022-06-22 11:30:00,38.42,38.49,38.26,38.26,31042.0,32.8793,32.9392,32.7424,32.7424,31042.0
2022-06-22 12:00:00,38.29,38.44,38.27,38.4,21538.0,32.7681,32.8964,32.751,32.8622,21538.0
2022-06-22 12:30:00,38.35,38.5,38.34,38.38,22572.0,32.8194,32.9478,32.8109,32.8451,22572.0
2022-06-22 13:00:00,38.4,38.51,38.32,38.45,38172.0,32.8622,32.9564,32.7938,32.905,38172.0
2022-06-22 13:30:00,38.44,38.47,38.31,38.45,20858.0,32.8964,32.9221,32.7852,32.905,20858.0
2022-06-22 14:00:00,38.45,38.64,38.42,38.43,35246.0,32.905,33.0676,32.8793,32.8879,35246.0
2022-06-22 14:30:00,38.43,38.55,38.43,38.5,26662.0,32.8879,32.9906,32.8879,32.9478,26662.0
2022-06-22 15:00:00,38.51,38.57,38.45,38.47,42630.0,32.9564,33.0077,32.905,32.9221,42630.0
2022-06-22 15:30:00,38.47,38.51,38.35,38.37,191575.0,32.9221,32.9564,32.8194,32.8365,191575.0
2022-06-23 09:30:00,38.4,38.61,38.23,38.6,52262.0,32.8622,33.0419,32.7167,33.0334,52262.0
2022-06-23 10:00:00,38.59,38.66,38.3,38.45,134927.0,33.0248,33.0847,32.7766,32.905,134927.0
2022-06-23 10:30:00,38.44,38.61,38.36,38.61,31976.0,32.8964,33.0419,32.828,33.0419,31976.0
2022-06-23 11:00:00,38.6,38.69,38.49,38.51,30107.0,33.0334,33.1104,32.9392,32.9564,30107.0
2022-06-23 11:30:00,38.52,38.52,38.2,38.23,24156.0,32.9649,32.9649,32.6911,32.7167,24156.0
2022-06-23 12:00:00,38.27,38.37,38.14,38.3,24352.0,32.751,32.8365,32.6397,32.7766,24352.0
2022-06-23 12:30:00,38.29,38.37,38.23,38.3,20603.0,32.7681,32.8365,32.7167,32.7766,20603.0
2022-06-23 13:00:00,38.29,38.38,38.24,38.32,23726.0,32.7681,32.8451,32.7253,32.7938,23726.0
2022-06-23 13:30:00,38.35,38.55,38.25,38.48,80089.0,32.8194,32.9906,32.7338,32.9307,80089.0
2022-06-23 14:00:00,38.49,38.49,38.37,38.46,24346.0,32.9392,32.9392,32.8365,32.9136,24346.0
2022-06-23 14:30:00,38.46,38.58,38.43,38.48,26724.0,32.9136,33.0163,32.8879,32.9307,26724.0
2022-06-23 15:00:00,38.47,38.5,38.38,38.47,33364.0,32.9221,32.9478,32.8451,32.9221,33364.0
2022-06-23 15:30:00,38.46,38.66,38.46,38.59,135602.0,32.9136,33.0847,32.9136,33.0248,135602.0
2022-06-24 09:30:00,38.9,39.25,38.79,39.24,59415.0,33.2901,33.5896,33.196,33.5811,59415.0
2022-06-24 10:00:00,39.32,39.53,39.25,39.43,34697.0,33.6495,33.8293,33.5896,33.7437,34697.0
2022-06-24 10:30:00,39.44,39.61,39.41,39.47,53148.0,33.7522,33.8977,33.7266,33.7779,53148.0
2022-06-24 11:00:00,39.48,39.49,39.27,39.43,83314.0,33.7865,33.795,33.6067,33.7437,83314.0
2022-06-24 11:30:00,39.43,39.62,39.4,39.49,27363.0,33.7437,33.9063,33.718,33.795,27363.0
2022-06-24 12:00:00,39.51,39.65,39.5,39.52,20603.0,33.8121,33.9319,33.8036,33.8207,20603.0
2022-06-24 12:30:00,39.55,39.61,39.48,39.58,22641.0,33.8464,33.8977,33.7865,33.872,22641.0
2022-06-24 13:00:00,39.62,39.67,39.6,39.67,25066.0,33.9063,33.9491,33.8892,33.9491,25066.0
2022-06-24 13:30:00,39.67,39.8,39.6,39.6,28998.0,33.9491,34.0603,33.8892,33.8892,28998.0
2022-06-24 14:00:00,39.61,39.66,39.58,39.65,25860.0,33.8977,33.9405,33.872,33.9319,25860.0
2022-06-24 14:30:00,39.64,39.67,39.58,39.61,37147.0,33.9234,33.9491,33.872,33.8977,37147.0
2022-06-24 15:00:00,39.61,39.73,39.59,39.69,40462.0,33.8977,34.0004,33.8806,33.9662,40462.0
2022-06-24 15:30:00,39.67,39.68,39.43,39.48,217031.0,33.9491,33.9576,33.7437,33.7865,217031.0
2022-06-27 09:30:00,39.45,39.53,39.03,39.24,53393.0,33.7608,33.8293,33.4014,33.5811,53393.0
2022-06-27 10:00:00,39.26,39.57,39.16,39.4,34156.0,33.5982,33.8635,33.5126,33.718,34156.0
2022-06-27 10:30:00,39.41,39.68,39.31,39.63,36157.0,33.7266,33.9576,33.641,33.9148,36157.0
2022-06-27 11:00:00,39.67,39.94,39.62,39.85,23806.0,33.9491,34.1801,33.9063,34.1031,23806.0
2022-06-27 11:30:00,39.85,39.87,39.77,39.83,25711.0,34.1031,34.1202,34.0346,34.086,25711.0
2022-06-27 12:00:00,39.84,39.85,39.59,39.62,21280.0,34.0945,34.1031,33.8806,33.9063,21280.0
2022-06-27 12:30:00,39.6,39.67,39.54,39.63,24987.0,33.8892,33.9491,33.8378,33.9148,24987.0
2022-06-27 13:00:00,39.65,39.65,39.4,39.48,32809.0,33.9319,33.9319,33.718,33.7865,32809.0
2022-06-27 13:30:00,39.47,39.5,39.32,39.45,40115.0,33.7779,33.8036,33.6495,33.7608,40115.0
2022-06-27 14:00:00,39.43,39.68,39.38,39.55,18218.0,33.7437,33.9576,33.7009,33.8464,18218.0
2022-06-27 14:30:00,39.56,39.69,39.53,39.65,20639.0,33.8549,33.9662,33.8293,33.9319,20639.0
2022-06-27 15:00:00,39.65,39.77,39.54,39.72,45083.0,33.9319,34.0346,33.8378,33.9919,45083.0
2022-06-27 15:30:00,39.7,39.83,39.58,39.68,158817.0,33.9747,34.086,33.872,33.9576,158817.0
2022-06-28 09:30:00,39.88,40.3,39.86,40.22,86169.0,34.1288,34.4882,34.1117,34.4197,86169.0
2022-06-28 10:00:00,40.23,40.27,40.09,40.1,20155.0,34.4283,34.4625,34.3085,34.3171,20155.0
2022-06-28 10:30:00,40.09,40.19,40.0,40.13,18518.0,34.3085,34.3941,34.2315,34.3427,18518.0
2022-06-28 11:00:00,40.14,40.19,39.99,40.05,25860.0,34.3513,34.3941,34.2229,34.2743,25860.0
2022-06-28 11:30:00,40.03,40.09,39.92,39.95,30068.0,34.2571,34.3085,34.163,34.1887,30068.0
2022-06-28 12:00:00,39.97,40.02,39.85,40.0,28025.0,34.2058,34.2486,34.1031,34.2315,28025.0
2022-06-28 12:30:00,39.99,39.99,39.83,39.87,17984.0,34.2229,34.2229,34.086,34.1202,17984.0
2022-06-28 13:00:00,39.85,39.9,39.66,39.76,13352.0,34.1031,34.1459,33.9405,34.0261,13352.0
2022-06-28 13:30:00,39.77,39.78,39.71,39.74,15090.0,34.0346,34.0432,33.9833,34.009,15090.0
2022-06-28 14:00:00,39.74,39.83,39.55,39.7,20489.0,34.009,34.086,33.8464,33.9747,20489.0
2022-06-28 14:30:00,39.68,39.71,39.58,39.63,25341.0,33.9576,33.9833,33.872,33.9148,25341.0
2022-06-28 15:00:00,39.63,39.71,39.57,39.67,35083.0,33.9148,33.9833,33.8635,33.9491,35083.0
2022-06-28 15:30:00,39.66,39.74,39.6,39.7,194537.0,33.9405,34.009,33.8892,33.9747,194537.0
2022-06-29 09:30:00,39.64,39.68,39.21,39.33,43026.0,33.9234,33.9576,33.5554,33.6581,43026.0
2022-06-29 10:00:00,39.3,39.41,39.05,39.22,32933.0,33.6324,33.7266,33.4185,33.564,32933.0
2022-06-29 10:30:00,39.22,39.22,38.95,38.97,26778.0,33.564,33.564,33.3329,33.35,26778.0
2022-06-29 11:00:00,38.96,38.97,38.62,38.67,36668.0,33.3415,33.35,33.0505,33.0933,36668.0
2022-06-29 11:30:00,38.67,38.82,38.63,38.72,20346.0,33.0933,33.2216,33.059,33.1361,20346.0
2022-06-29 12:00:00,38.72,38.82,38.67,38.67,71750.0,33.1361,33.2216,33.0933,33.0933,71750.0
2022-06-29 12:30:00,38.68,38.83,38.68,38.78,22335.0,33.1018,33.2302,33.1018,33.1874,22335.0
2022-06-29 13:00:00,38.77,38.82,38.74,38.82,28991.0,33.1789,33.2216,33.1532,33.2216,28991.0
2022-06-29 13:30:00,38.82,38.87,38.76,38.86,15635.0,33.2216,33.2644,33.1703,33.2559,15635.0
2022-06-29 14:00:00,38.86,38.9,38.74,38.77,34143.0,33.2559,33.2901,33.1532,33.1789,34143.0
2022-06-29 14:30:00,38.77,38.86,38.73,38.86,42055.0,33.1789,33.2559,33.1446,33.2559,42055.0
2022-06-29 15:00:00,38.84,38.96,38.78,38.96,31744.0,33.2388,33.3415,33.1874,33.3415,31744.0
2022-06-29 15:30:00,38.95,39.02,38.88,38.97,189772.0,33.3329,33.3928,33.273,33.35,189772.0
2022-06-30 09:30:00,38.35,38.59,38.1,38.46,41457.0,32.8194,33.0248,32.6055,32.9136,41457.0
2022-06-30 10:00:00,38.48,38.68,38.4,38.62,39394.0,32.9307,33.1018,32.8622,33.0505,39394.0
2022-06-30 10:30:00,38.6,38.74,38.58,38.7,31383.0,33.0334,33.1532,33.0163,33.119,31383.0
2022-06-30 11:00:00,38.69,38.73,38.55,38.69,18773.0,33.1104,33.1446,32.9906,33.1104,18773.0
2022-06-30 11:30:00,38.71,39.01,38.68,38.83,44439.0,33.1275,33.3842,33.1018,33.2302,44439.0
2022-06-30 12:00:00,38.84,39.01,38.75,39.0,27268.0,33.2388,33.3842,33.1617,33.3757,27268.0
2022-06-30 12:30:00,39.0,39.05,38.98,39.03,45192.0,33.3757,33.4185,33.3586,33.4014,45192.0
2022-06-30 13:00:00,39.04,39.07,38.84,38.93,16625.0,33.4099,33.4356,33.2388,33.3158,16625.0
2022-06-30 13:30:00,38.93,39.07,38.91,38.98,25996.0,33.3158,33.4356,33.2987,33.3586,25996.0
2022-06-30 14:00:00,38.98,39.0,38.78,38.86,45305.0,33.3586,33.3757,33.1874,33.2559,45305.0
2022-06-30 14:30:00,38.86,38.88,38.63,38.66,42461.0,33.2559,33.273,33.059,33.0847,42461.0
2022-06-30 15:00:00,38.67,38.75,38.46,38.64,77817.0,33.0933,33.1617,32.9136,33.0676,77817.0
2022-06-30 15:30:00,38.62,38.74,38.44,38.65,215031.0,33.0505,33.1532,32.8964,33.0762,215031.0
2022-07-01 09:30:00,38.76,39.17,38.45,39.05,88409.0,33.1703,33.5212,32.905,33.4185,88409.0
2022-07-01 10:00:00,39.0,39.02,38.59,38.63,52499.0,33.3757,33.3928,33.0248,33.059,52499.0
2022-07-01 10:30:00,38.61,39.09,38.61,39.0,79662.0,33.0419,33.4527,33.0419,33.3757,79662.0
2022-07-01 11:00:00,38.98,39.36,38.98,39.21,47708.0,33.3586,33.6838,33.3586,33.5554,47708.0
2022-07-01 11:30:00,39.24,39.33,39.06,39.09,31931.0,33.5811,33.6581,33.427,33.4527,31931.0
2022-07-01 12:00:00,39.08,39.3,39.07,39.29,18056.0,33.4441,33.6324,33.4356,33.6239,18056.0
2022-07-01 12:30:00,39.28,39.28,39.11,39.2,22310.0,33.6153,33.6153,33.4698,33.5468,22310.0
2022-07-01 13:00:00,39.19,39.29,39.15,39.29,15000.0,33.5383,33.6239,33.5041,33.6239,15000.0
2022-07-01 13:30:00,39.29,39.47,39.29,39.33,32801.0,33.6239,33.7779,33.6239,33.6581,32801.0
2022-07-01 14:00:00,39.34,39.46,39.24,39.4,37239.0,33.6667,33.7693,33.5811,33.718,37239.0
2022-07-01 14:30:00,39.4,39.51,39.32,39.38,34017.0,33.718,33.8121,33.6495,33.7009,34017.0
2022-07-01 15:00:00,39.39,39.53,39.34,39.47,47601.0,33.7094,33.8293,33.6667,33.7779,47601.0
2022-07-01 15:30:00,39.47,39.75,39.47,39.73,241164.0,33.7779,34.0175,33.7779,34.0004,241164.0
2022-07-05 09:30:00,39.19,39.51,38.47,38.47,67418.0,33.5383,33.8121,32.9221,32.9221,67418.0
2022-07-05 10:00:00,38.41,38.43,38.16,38.28,44040.0,32.8708,32.8879,32.6568,32.7595,44040.0
2022-07-05 10:30:00,38.29,38.57,38.01,38.07,67131.0,32.7681,33.0077,32.5285,32.5798,67131.0
2022-07-05 11:00:00,38.05,38.08,37.81,37.81,46525.0,32.5627,32.5884,32.3573,32.3573,46525.0
2022-07-05 11:30:00,37.81,37.98,37.64,37.93,49547.0,32.3573,32.5028,32.2118,32.46,49547.0
2022-07-05 12:00:00,37.95,38.06,37.81,37.93,22551.0,32.4771,32.5712,32.3573,32.46,22551.0
2022-07-05 12:30:00,37.96,37.98,37.72,37.76,18865.0,32.4857,32.5028,32.2803,32.3145,18865.0
2022-07-05 13:00:00,37.76,37.79,37.64,37.67,25299.0,32.3145,32.3402,32.2118,32.2375,25299.0
2022-07-05 13:30:00,37.65,37.84,37.61,37.78,25688.0,32.2204,32.383,32.1861,32.3316,25688.0
2022-07-05 14:00:00,37.79,38.13,37.78,38.13,39720.0,32.3402,32.6312,32.3316,32.6312,39720.0
2022-07-05 14:30:00,38.12,38.29,38.09,38.1,41247.0,32.6226,32.7681,32.5969,32.6055,41247.0
2022-07-05 15:00:00,38.11,38.31,38.06,38.19,78398.0,32.614,32.7852,32.5712,32.6825,78398.0
2022-07-05 15:30:00,38.19,38.54,38.13,38.53,260328.0,32.6825,32.982,32.6312,32.9735,260328.0
2022-07-06 09:30:00,38.38,38.85,38.2,38.2,55269.0,32.8451,33.2473,32.6911,32.6911,55269.0
2022-07-06 10:00:00,38.19,38.27,38.02,38.25,30022.0,32.6825,32.751,32.537,32.7338,30022.0
2022-07-06 10:30:00,38.22,38.26,37.96,38.05,30032.0,32.7082,32.7424,32.4857,32.5627,30032.0
2022-07-06 11:00:00,38.04,38.08,37.83,38.05,27426.0,32.5541,32.5884,32.3744,32.5627,27426.0
2022-07-06 11:30:00,38.08,38.42,38.06,38.42,37550.0,32.5884,32.8793,32.5712,32.8793,37550.0
2022-07-06 12:00:00,38.44,38.51,38.24,38.3,35937.0,32.8964,32.9564,32.7253,32.7766,35937.0
2022-07-06 12:30:00,38.3,38.39,38.27,38.36,25277.0,32.7766,32.8537,32.751,32.828,25277.0
2022-07-06 13:00:00,38.36,38.48,38.35,38.36,23526.0,32.828,32.9307,32.8194,32.828,23526.0
2022-07-06 13:30:00,38.37,38.51,38.36,38.49,20726.0,32.8365,32.9564,32.828,32.9392,20726.0
2022-07-06 14:00:00,38.48,38.53,38.35,38.52,40253.0,32.9307,32.9735,32.8194,32.9649,40253.0
2022-07-06 14:30:00,38.53,38.83,38.48,38.72,70090.0,32.9735,33.2302,32.9307,33.1361,70090.0
2022-07-06 15:00:00,38.72,38.89,38.6,38.89,77881.0,33.1361,33.2815,33.0334,33.2815,77881.0
2022-07-06 15:30:00,38.88,38.89,38.6,38.77,312419.0,33.273,33.2815,33.0334,33.1789,312419.0
2022-07-07 09:30:00,39.2,39.57,39.2,39.49,46351.0,33.5468,33.8635,33.5468,33.795,46351.0
2022-07-07 10:00:00,39.49,39.52,39.28,39.5,35537.0,33.795,33.8207,33.6153,33.8036,35537.0
2022-07-07 10:30:00,39.51,39.65,39.33,39.4,32332.0,33.8121,33.9319,33.6581,33.718,32332.0
2022-07-07 11:00:00,39.39,39.49,39.31,39.39,24779.0,33.7094,33.795,33.641,33.7094,24779.0
2022-07-07 11:30:00,39.4,39.42,39.25,39.3,22850.0,33.718,33.7351,33.5896,33.6324,22850.0
2022-07-07 12:00:00,39.28,39.43,39.28,39.38,31108.0,33.6153,33.7437,33.6153,33.7009,31108.0
2022-07-07 12:30:00,39.36,39.46,39.36,39.4,65330.0,33.6838,33.7693,33.6838,33.718,65330.0
2022-07-07 13:00:00,39.41,39.42,39.3,39.38,23570.0,33.7266,33.7351,33.6324,33.7009,23570.0
2022-07-07 13:30:00,39.38,39.56,39.37,39.52,32762.0,33.7009,33.8549,33.6923,33.8207,32762.0
2022-07-07 14:00:00,39.52,39.6,39.49,39.52,34308.0,33.8207,33.8892,33.795,33.8207,34308.0
2022-07-07 14:30:00,39.51,39.55,39.42,39.55,37450.0,33.8121,33.8464,33.7351,33.8464,37450.0
2022-07-07 15:00:00,39.54,39.67,39.47,39.5,58291.0,33.8378,33.9491,33.7779,33.8036,58291.0
2022-07-07 15:30:00,39.5,39.52,39.28,39.31,196337.0,33.8036,33.8207,33.6153,33.641,196337.0
2022-07-08 09:30:00,39.55,39.57,38.78,38.84,68339.0,33.8464,33.8635,33.1874,33.2388,68339.0
2022-07-08 10:00:00,38.83,39.28,38.7,39.19,33071.0,33.2302,33.6153,33.119,33.5383,33071.0
2022-07-08 10:30:00,39.25,39.57,39.25,39.53,25604.0,33.5896,33.8635,33.5896,33.8293,25604.0
2022-07-08 11:00:00,39.5,39.79,39.49,39.76,35309.0,33.8036,34.0518,33.795,34.0261,35309.0
2022-07-08 11:30:00,39.74,39.81,39.6,39.7,17700.0,34.009,34.0689,33.8892,33.9747,17700.0
2022-07-08 12:00:00,39.69,39.72,39.59,39.66,17609.0,33.9662,33.9919,33.8806,33.9405,17609.0
2022-07-08 12:30:00,39.65,39.67,39.45,39.48,17318.0,33.9319,33.9491,33.7608,33.7865,17318.0
2022-07-08 13:00:00,39.46,39.51,39.42,39.46,19378.0,33.7693,33.8121,33.7351,33.7693,19378.0
2022-07-08 13:30:00,39.45,39.51,39.39,39.41,24148.0,33.7608,33.8121,33.7094,33.7266,24148.0
2022-07-08 14:00:00,39.42,39.45,39.25,39.37,33842.0,33.7351,33.7608,33.5896,33.6923,33842.0
2022-07-08 14:30:00,39.37,39.58,39.33,39.52,55012.0,33.6923,33.872,33.6581,33.8207,55012.0
2022-07-08 15:00:00,39.51,39.59,39.41,39.43,67639.0,33.8121,33.8806,33.7266,33.7437,67639.0
2022-07-08 15:30:00,39.43,39.44,39.2,39.28,167806.0,33.7437,33.7522,33.5468,33.6153,167806.0
2022-07-11 09:30:00,39.22,39.59,39.1,39.55,75058.0,33.564,33.8806,33.4613,33.8464,75058.0
2022-07-11 10:00:00,39.52,39.83,39.37,39.48,88072.0,33.8207,34.086,33.6923,33.7865,88072.0
2022-07-11 10:30:00,39.49,39.57,39.37,39.38,55812.0,33.795,33.8635,33.6923,33.7009,55812.0
2022-07-11 11:00:00,39.38,39.71,39.38,39.71,47867.0,33.7009,33.9833,33.7009,33.9833,47867.0
2022-07-11 11:30:00,39.71,39.76,39.56,39.73,43651.0,33.9833,34.0261,33.8549,34.0004,43651.0
2022-07-11 12:00:00,39.72,39.84,39.67,39.84,61324.0,33.9919,34.0945,33.9491,34.0945,61324.0
2022-07-11 12:30:00,39.83,39.94,39.79,39.94,43797.0,34.086,34.1801,34.0518,34.1801,43797.0
2022-07-11 13:00:00,39.94,40.21,39.92,40.21,45986.0,34.1801,34.4112,34.163,34.4112,45986.0
2022-07-11 13:30:00,40.21,40.32,40.14,40.2,40069.0,34.4112,34.5053,34.3513,34.4026,40069.0
2022-07-11 14:00:00,40.2,40.23,40.06,40.09,36853.0,34.4026,34.4283,34.2828,34.3085,36853.0
2022-07-11 14:30:00,40.09,40.21,40.07,40.11,38348.0,34.3085,34.4112,34.2914,34.3256,38348.0
2022-07-11 15:00:00,40.1,40.18,40.04,40.11,52852.0,34.3171,34.3855,34.2657,34.3256,52852.0
2022-07-11 15:30:00,40.11,40.17,40.0,40.04,208868.0,34.3256,34.377,34.2315,34.2657,208868.0
2022-07-12 09:30:00,39.78,40.4,39.71,40.32,39884.0,34.0432,34.5738,33.9833,34.5053,39884.0
2022-07-12 10:00:00,40.34,40.59,40.23,40.41,65489.0,34.5224,34.7364,34.4283,34.5823,65489.0
2022-07-12 10:30:00,40.37,40.53,40.37,40.39,47751.0,34.5481,34.685,34.5481,34.5652,47751.0
2022-07-12 11:00:00,40.4,40.46,40.29,40.34,57995.0,34.5738,34.6251,34.4797,34.5224,57995.0
2022-07-12 11:30:00,40.35,40.36,40.17,40.2,22824.0,34.531,34.5396,34.377,34.4026,22824.0
2022-07-12 12:00:00,40.21,40.23,40.13,40.2,20097.0,34.4112,34.4283,34.3427,34.4026,20097.0
2022-07-12 12:30:00,40.19,40.21,40.04,40.15,82651.0,34.3941,34.4112,34.2657,34.3598,82651.0
2022-07-12 13:00:00,40.15,40.24,39.85,39.9,103638.0,34.3598,34.4369,34.1031,34.1459,103638.0
2022-07-12 13:30:00,39.91,40.02,39.91,39.95,20192.0,34.1545,34.2486,34.1545,34.1887,20192.0
2022-07-12 14:00:00,39.96,39.98,39.87,39.9,21988.0,34.1972,34.2144,34.1202,34.1459,21988.0
2022-07-12 14:30:00,39.9,39.95,39.78,39.79,23904.0,34.1459,34.1887,34.0432,34.0518,23904.0
2022-07-12 15:00:00,39.79,39.79,39.53,39.58,37382.0,34.0518,34.0518,33.8293,33.872,37382.0
2022-07-12 15:30:00,39.58,39.83,39.5,39.74,210764.0,33.872,34.086,33.8036,34.009,210764.0
2022-07-13 09:30:00,39.43,39.71,39.34,39.39,30509.0,33.7437,33.9833,33.6667,33.7094,30509.0
2022-07-13 10:00:00,39.35,39.54,39.29,39.45,33342.0,33.6752,33.8378,33.6239,33.7608,33342.0
2022-07-13 10:30:00,39.48,39.68,39.44,39.66,17674.0,33.7865,33.9576,33.7522,33.9405,17674.0
2022-07-13 11:00:00,39.65,39.76,39.6,39.61,20309.0,33.9319,34.0261,33.8892,33.8977,20309.0
2022-07-13 11:30:00,39.6,39.66,39.49,39.54,21872.0,33.8892,33.9405,33.795,33.8378,21872.0
2022-07-13 12:00:00,39.55,39.73,39.55,39.73,20869.0,33.8464,34.0004,33.8464,34.0004,20869.0
2022-07-13 12:30:00,39.71,39.85,39.71,39.83,17120.0,33.9833,34.1031,33.9833,34.086,17120.0
2022-07-13 13:00:00,39.83,39.92,39.79,39.84,23993.0,34.086,34.163,34.0518,34.0945,23993.0
2022-07-13 13:30:00,39.83,39.94,39.8,39.89,28582.0,34.086,34.1801,34.0603,34.1373,28582.0
2022-07-13 14:00:00,39.79,39.85,39.67,39.84,28916.0,34.0518,34.1031,33.9491,34.0945,28916.0
2022-07-13 14:30:00,39.86,39.92,39.8,39.92,19662.0,34.1117,34.163,34.0603,34.163,19662.0
2022-07-13 15:00:00,39.94,39.94,39.79,39.84,33650.0,34.1801,34.1801,34.0518,34.0945,33650.0
2022-07-13 15:30:00,39.85,39.86,39.65,39.69,95406.0,34.1031,34.1117,33.9319,33.9662,95406.0
2022-07-14 09:30:00,39.04,39.26,38.9,39.05,62079.0,33.4099,33.5982,33.2901,33.4185,62079.0
2022-07-14 10:00:00,39.03,39.21,38.98,39.2,22049.0,33.4014,33.5554,33.3586,33.5468,22049.0
2022-07-14 10:30:00,39.21,39.23,39.06,39.09,19270.0,33.5554,33.5725,33.427,33.4527,19270.0
2022-07-14 11:00:00,39.09,39.28,39.08,39.27,22923.0,33.4527,33.6153,33.4441,33.6067,22923.0
2022-07-14 11:30:00,39.29,39.5,39.23,39.44,29988.0,33.6239,33.8036,33.5725,33.7522,29988.0
2022-07-14 12:00:00,39.43,39.43,39.29,39.29,16827.0,33.7437,33.7437,33.6239,33.6239,16827.0
2022-07-14 12:30:00,39.29,39.36,39.23,39.32,24195.0,33.6239,33.6838,33.5725,33.6495,24195.0
2022-07-14 13:00:00,39.29,39.48,39.26,39.39,20262.0,33.6239,33.7865,33.5982,33.7094,20262.0
2022-07-14 13:30:00,39.38,39.48,39.26,39.46,19658.0,33.7009,33.7865,33.5982,33.7693,19658.0
2022-07-14 14:00:00,39.47,39.73,39.45,39.71,29613.0,33.7779,34.0004,33.7608,33.9833,29613.0
2022-07-14 14:30:00,39.71,39.73,39.65,39.7,46067.0,33.9833,34.0004,33.9319,33.9747,46067.0
2022-07-14 15:00:00,39.7,39.78,39.65,39.78,40977.0,33.9747,34.0432,33.9319,34.0432,40977.0
2022-07-14 15:30:00,39.77,39.95,39.73,39.89,226366.0,34.0346,34.1887,34.0004,34.1373,226366.0
2022-07-15 09:30:00,40.51,40.59,40.06,40.09,35887.0,34.6679,34.7364,34.2828,34.3085,35887.0
2022-07-15 10:00:00,40.12,40.5,40.11,40.46,41178.0,34.3342,34.6594,34.3256,34.6251,41178.0
2022-07-15 10:30:00,40.48,40.57,40.42,40.5,21572.0,34.6423,34.7193,34.5909,34.6594,21572.0
2022-07-15 11:00:00,40.51,40.56,40.45,40.55,19826.0,34.6679,34.7107,34.6166,34.7022,19826.0
2022-07-15 11:30:00,40.54,40.61,40.53,40.6,17433.0,34.6936,34.7535,34.685,34.7449,17433.0
2022-07-15 12:00:00,40.59,40.67,40.51,40.54,28067.0,34.7364,34.8049,34.6679,34.6936,28067.0
2022-07-15 12:30:00,40.54,40.55,40.34,40.38,33963.0,34.6936,34.7022,34.5224,34.5567,33963.0
2022-07-15 13:00:00,40.4,40.53,40.35,40.46,31379.0,34.5738,34.685,34.531,34.6251,31379.0
2022-07-15 13:30:00,40.45,40.48,40.39,40.4,36534.0,34.6166,34.6423,34.5652,34.5738,36534.0
2022-07-15 14:00:00,40.42,40.42,40.32,40.37,28656.0,34.5909,34.5909,34.5053,34.5481,28656.0
2022-07-15 14:30:00,40.37,40.42,40.31,40.32,46059.0,34.5481,34.5909,34.4968,34.5053,46059.0
2022-07-15 15:00:00,40.34,40.41,40.32,40.33,22222.0,34.5224,34.5823,34.5053,34.5139,22222.0
2022-07-15 15:30:00,40.34,40.37,40.21,40.35,149316.0,34.5224,34.5481,34.4112,34.531,149316.0
2022-07-18 09:30:00,40.57,40.84,40.44,40.7,35323.0,34.7193,34.9503,34.608,34.8305,35323.0
2022-07-18 10:00:00,40.71,40.87,40.65,40.76,19650.0,34.8391,34.976,34.7877,34.8819,19650.0
2022-07-18 10:30:00,40.81,40.85,40.77,40.8,22748.0,34.9247,34.9589,34.8904,34.9161,22748.0
2022-07-18 11:00:00,40.8,40.8,40.57,40.58,65368.0,34.9161,34.9161,34.7193,34.7278,65368.0
2022-07-18 11:30:00,40.59,40.64,40.5,40.53,59201.0,34.7364,34.7792,34.6594,34.685,59201.0
2022-07-18 12:00:00,40.54,40.59,40.41,40.54,24741.0,34.6936,34.7364,34.5823,34.6936,24741.0
2022-07-18 12:30:00,40.55,40.61,40.43,40.47,18795.0,34.7022,34.7535,34.5995,34.6337,18795.0
2022-07-18 13:00:00,40.48,40.62,40.46,40.61,26464.0,34.6423,34.7621,34.6251,34.7535,26464.0
2022-07-18 13:30:00,40.63,40.67,40.46,40.47,26946.0,34.7706,34.8049,34.6251,34.6337,26946.0
2022-07-18 14:00:00,40.47,40.54,40.41,40.45,22960.0,34.6337,34.6936,34.5823,34.6166,22960.0
2022-07-18 14:30:00,40.45,40.54,40.45,40.48,23722.0,34.6166,34.6936,34.6166,34.6423,23722.0
2022-07-18 15:00:00,40.47,40.57,40.45,40.48,28383.0,34.6337,34.7193,34.6166,34.6423,28383.0
2022-07-18 15:30:00,40.48,40.48,40.34,40.34,146787.0,34.6423,34.6423,34.5224,34.5224,146787.0
2022-07-19 09:30:00,40.83,41.2,40.83,41.03,20986.0,34.9418,35.2584,34.9418,35.1129,20986.0
2022-07-19 10:00:00,41.0,41.16,40.94,41.07,23023.0,35.0873,35.2242,35.0359,35.1472,23023.0
2022-07-19 10:30:00,41.07,41.08,40.91,40.98,14001.0,35.1472,35.1557,35.0102,35.0701,14001.0
2022-07-19 11:00:00,40.99,41.01,40.89,40.93,18898.0,35.0787,35.0958,34.9931,35.0274,18898.0
2022-07-19 11:30:00,40.95,41.02,40.87,41.0,28048.0,35.0445,35.1044,34.976,35.0873,28048.0
2022-07-19 12:00:00,41.0,41.0,40.89,40.97,20509.0,35.0873,35.0873,34.9931,35.0616,20509.0
2022-07-19 12:30:00,40.97,41.06,40.97,41.0,25251.0,35.0616,35.1386,35.0616,35.0873,25251.0
2022-07-19 13:00:00,41.0,41.07,40.99,41.02,25602.0,35.0873,35.1472,35.0787,35.1044,25602.0
2022-07-19 13:30:00,41.03,41.16,41.03,41.15,23379.0,35.1129,35.2242,35.1129,35.2156,23379.0
2022-07-19 14:00:00,41.15,41.2,41.07,41.09,30245.0,35.2156,35.2584,35.1472,35.1643,30245.0
2022-07-19 14:30:00,41.11,41.19,41.04,41.11,37703.0,35.1814,35.2499,35.1215,35.1814,37703.0
2022-07-19 15:00:00,41.13,41.22,41.08,41.18,48180.0,35.1985,35.2755,35.1557,35.2413,48180.0
2022-07-19 15:30:00,41.18,41.21,41.08,41.15,171601.0,35.2413,35.267,35.1557,35.2156,171601.0
2022-07-20 09:30:00,41.16,41.21,40.49,40.49,65797.0,35.2242,35.267,34.6508,34.6508,65797.0
2022-07-20 10:00:00,40.47,40.48,40.22,40.31,42337.0,34.6337,34.6423,34.4197,34.4968,42337.0
2022-07-20 10:30:00,40.31,40.71,40.3,40.69,53284.0,34.4968,34.8391,34.4882,34.822,53284.0
2022-07-20 11:00:00,40.7,40.78,40.47,40.48,40548.0,34.8305,34.899,34.6337,34.6423,40548.0
2022-07-20 11:30:00,40.49,40.52,40.31,40.47,28963.0,34.6508,34.6765,34.4968,34.6337,28963.0
2022-07-20 12:00:00,40.47,40.56,40.37,40.37,23561.0,34.6337,34.7107,34.5481,34.5481,23561.0
2022-07-20 12:30:00,40.37,40.44,40.12,40.18,37587.0,34.5481,34.608,34.3342,34.3855,37587.0
2022-07-20 13:00:00,40.19,40.28,40.1,40.28,35225.0,34.3941,34.4711,34.3171,34.4711,35225.0
2022-07-20 13:30:00,40.26,40.36,40.13,40.16,37531.0,34.454,34.5396,34.3427,34.3684,37531.0
2022-07-20 14:00:00,40.16,40.39,40.14,40.38,32059.0,34.3684,34.5652,34.3513,34.5567,32059.0
2022-07-20 14:30:00,40.38,40.51,40.34,40.5,42253.0,34.5567,34.6679,34.5224,34.6594,42253.0
2022-07-20 15:00:00,40.5,40.73,40.47,40.72,49714.0,34.6594,34.8562,34.6337,34.8476,49714.0
2022-07-20 15:30:00,40.73,40.94,40.6,40.84,228661.0,34.8562,35.0359,34.7449,34.9503,228661.0
2022-07-21 09:30:00,40.58,40.81,40.11,40.39,80488.0,34.7278,34.9247,34.3256,34.5652,80488.0
2022-07-21 10:00:00,40.39,40.61,40.38,40.46,59400.0,34.5652,34.7535,34.5567,34.6251,59400.0
2022-07-21 10:30:00,40.46,40.68,40.42,40.67,71067.0,34.6251,34.8134,34.5909,34.8049,71067.0
2022-07-21 11:00:00,40.68,40.84,40.62,40.73,46860.0,34.8134,34.9503,34.7621,34.8562,46860.0
2022-07-21 11:30:00,40.74,40.86,40.67,40.68,39196.0,34.8648,34.9674,34.8049,34.8134,39196.0
2022-07-21 12:00:00,40.68,40.79,40.67,40.77,29682.0,34.8134,34.9075,34.8049,34.8904,29682.0
2022-07-21 12:30:00,40.76,40.8,40.7,40.78,21548.0,34.8819,34.9161,34.8305,34.899,21548.0
2022-07-21 13:00:00,40.79,40.88,40.75,40.83,29033.0,34.9075,34.9846,34.8733,34.9418,29033.0
2022-07-21 13:30:00,40.82,40.91,40.73,40.81,34433.0,34.9332,35.0102,34.8562,34.9247,34433.0
2022-07-21 14:00:00,40.8,40.92,40.8,40.91,22297.0,34.9161,35.0188,34.9161,35.0102,22297.0
2022-07-21 14:30:00,40.92,40.93,40.84,40.89,36065.0,35.0188,35.0274,34.9503,34.9931,36065.0
2022-07-21 15:00:00,40.9,40.99,40.89,40.97,37359.0,35.0017,35.0787,34.9931,35.0616,37359.0
2022-07-21 15:30:00,40.97,41.03,40.88,40.99,180438.0,35.0616,35.1129,34.9846,35.0787,180438.0
2022-07-22 09:30:00,41.2,41.31,40.97,41.1,55122.0,35.2584,35.3526,35.0616,35.1728,55122.0
2022-07-22 10:00:00,41.08,41.23,41.02,41.16,51475.0,35.1557,35.2841,35.1044,35.2242,51475.0
2022-07-22 10:30:00,41.17,41.27,41.09,41.21,34203.0,35.2327,35.3183,35.1643,35.267,34203.0
2022-07-22 11:00:00,41.21,41.32,41.19,41.23,23915.0,35.267,35.3611,35.2499,35.2841,23915.0
2022-07-22 11:30:00,41.23,41.27,41.14,41.18,42090.0,35.2841,35.3183,35.2071,35.2413,42090.0
2022-07-22 12:00:00,41.19,41.25,41.17,41.23,32785.0,35.2499,35.3012,35.2327,35.2841,32785.0
2022-07-22 12:30:00,41.23,41.26,41.18,41.19,33676.0,35.2841,35.3098,35.2413,35.2499,33676.0
2022-07-22 13:00:00,41.17,41.25,41.11,41.17,38068.0,35.2327,35.3012,35.1814,35.2327,38068.0
2022-07-22 13:30:00,41.16,41.19,41.09,41.13,42605.0,35.2242,35.2499,35.1643,35.1985,42605.0
2022-07-22 14:00:00,41.13,41.14,41.01,41.05,40921.0,35.1985,35.2071,35.0958,35.13,40921.0
2022-07-22 14:30:00,41.05,41.09,41.02,41.04,25717.0,35.13,35.1643,35.1044,35.1215,25717.0
2022-07-22 15:00:00,41.03,41.05,40.95,40.99,39018.0,35.1129,35.13,35.0445,35.0787,39018.0
2022-07-22 15:30:00,40.98,41.24,40.88,41.22,148118.0,35.0701,35.2926,34.9846,35.2755,148118.0
2022-07-25 09:30:00,41.58,41.58,41.16,41.46,70682.0,35.5836,35.5836,35.2242,35.4809,70682.0
2022-07-25 10:00:00,41.45,41.54,41.34,41.47,56380.0,35.4724,35.5494,35.3782,35.4895,56380.0
2022-07-25 10:30:00,41.45,41.57,41.42,41.5,37551.0,35.4724,35.5751,35.4467,35.5152,37551.0
2022-07-25 11:00:00,41.51,41.56,41.42,41.54,27855.0,35.5237,35.5665,35.4467,35.5494,27855.0
2022-07-25 11:30:00,41.54,41.72,41.53,41.71,23804.0,35.5494,35.7034,35.5408,35.6949,23804.0
2022-07-25 12:00:00,41.71,41.76,41.45,41.5,18382.0,35.6949,35.7377,35.4724,35.5152,18382.0
2022-07-25 12:30:00,41.5,41.61,41.5,41.58,21033.0,35.5152,35.6093,35.5152,35.5836,21033.0
2022-07-25 13:00:00,41.58,41.6,41.55,41.59,28540.0,35.5836,35.6007,35.5579,35.5922,28540.0
2022-07-25 13:30:00,41.59,41.6,41.46,41.47,20582.0,35.5922,35.6007,35.4809,35.4895,20582.0
2022-07-25 14:00:00,41.47,41.51,41.43,41.47,28014.0,35.4895,35.5237,35.4552,35.4895,28014.0
2022-07-25 14:30:00,41.46,41.53,41.45,41.48,45498.0,35.4809,35.5408,35.4724,35.498,45498.0
2022-07-25 15:00:00,41.49,41.64,41.45,41.56,35230.0,35.5066,35.635,35.4724,35.5665,35230.0
2022-07-25 15:30:00,41.55,41.7,41.52,41.63,133100.0,35.5579,35.6863,35.5323,35.6264,133100.0
2022-07-26 09:30:00,41.83,41.93,41.56,41.62,61113.0,35.7976,35.8831,35.5665,35.6178,61113.0
2022-07-26 10:00:00,41.67,41.67,41.4,41.52,46839.0,35.6606,35.6606,35.4296,35.5323,46839.0
2022-07-26 10:30:00,41.53,41.6,41.51,41.57,34704.0,35.5408,35.6007,35.5237,35.5751,34704.0
2022-07-26 11:00:00,41.57,41.58,41.43,41.44,31910.0,35.5751,35.5836,35.4552,35.4638,31910.0
2022-07-26 11:30:00,41.44,41.45,41.3,41.31,31717.0,35.4638,35.4724,35.344,35.3526,31717.0
2022-07-26 12:00:00,41.31,41.41,41.3,41.39,32169.0,35.3526,35.4381,35.344,35.421,32169.0
2022-07-26 12:30:00,41.39,41.45,41.35,41.43,33569.0,35.421,35.4724,35.3868,35.4552,33569.0
2022-07-26 13:00:00,41.42,41.51,41.41,41.48,32075.0,35.4467,35.5237,35.4381,35.498,32075.0
2022-07-26 13:30:00,41.47,41.51,41.4,41.4,30450.0,35.4895,35.5237,35.4296,35.4296,30450.0
2022-07-26 14:00:00,41.4,41.5,41.32,41.34,37851.0,35.4296,35.5152,35.3611,35.3782,37851.0
2022-07-26 14:30:00,41.34,41.45,41.31,41.45,46130.0,35.3782,35.4724,35.3526,35.4724,46130.0
2022-07-26 15:00:00,41.48,41.57,41.43,41.56,97366.0,35.498,35.5751,35.4552,35.5665,97366.0
2022-07-26 15:30:00,41.56,41.68,41.55,41.65,204648.0,35.5665,35.6692,35.5579,35.6435,204648.0
2022-07-27 09:30:00,41.55,41.63,41.03,41.19,82774.0,35.5579,35.6264,35.1129,35.2499,82774.0
2022-07-27 10:00:00,41.18,41.3,41.08,41.22,79405.0,35.2413,35.344,35.1557,35.2755,79405.0
2022-07-27 10:30:00,41.22,41.36,41.2,41.31,64215.0,35.2755,35.3953,35.2584,35.3526,64215.0
2022-07-27 11:00:00,41.33,41.5,41.32,41.44,51886.0,35.3697,35.5152,35.3611,35.4638,51886.0
2022-07-27 11:30:00,41.45,41.5,41.37,41.41,27543.0,35.4724,35.5152,35.4039,35.4381,27543.0
2022-07-27 12:00:00,41.42,41.5,41.41,41.46,46653.0,35.4467,35.5152,35.4381,35.4809,46653.0
2022-07-27 12:30:00,41.46,41.51,41.44,41.46,27390.0,35.4809,35.5237,35.4638,35.4809,27390.0
2022-07-27 13:00:00,41.46,41.49,41.43,41.48,39048.0,35.4809,35.5066,35.4552,35.498,39048.0
2022-07-27 13:30:00,41.48,41.53,41.35,41.36,27775.0,35.498,35.5408,35.3868,35.3953,27775.0
2022-07-27 14:00:00,41.35,41.64,41.35,41.57,87055.0,35.3868,35.635,35.3868,35.5751,87055.0
2022-07-27 14:30:00,41.58,41.79,41.45,41.66,64191.0,35.5836,35.7633,35.4724,35.6521,64191.0
2022-07-27 15:00:00,41.68,42.02,41.65,42.02,77731.0,35.6692,35.9602,35.6435,35.9602,77731.0
2022-07-27 15:30:00,42.02,42.11,41.91,41.93,207581.0,35.9602,36.0372,35.866,35.8831,207581.0
2022-07-28 09:30:00,41.97,41.98,41.58,41.6,83828.0,35.9174,35.9259,35.5836,35.6007,83828.0
2022-07-28 10:00:00,41.58,41.59,41.25,41.38,54977.0,35.5836,35.5922,35.3012,35.4125,54977.0
2022-07-28 10:30:00,41.42,41.81,41.4,41.74,68732.0,35.4467,35.7804,35.4296,35.7205,68732.0
2022-07-28 11:00:00,41.73,41.8,41.63,41.72,69587.0,35.712,35.7719,35.6264,35.7034,69587.0
2022-07-28 11:30:00,41.73,41.91,41.68,41.84,56384.0,35.712,35.866,35.6692,35.8061,56384.0
2022-07-28 12:00:00,41.83,41.97,41.83,41.94,75660.0,35.7976,35.9174,35.7976,35.8917,75660.0
2022-07-28 12:30:00,41.94,42.06,41.82,41.97,57591.0,35.8917,35.9944,35.789,35.9174,57591.0
2022-07-28 13:00:00,41.96,41.96,41.87,41.92,62042.0,35.9088,35.9088,35.8318,35.8746,62042.0
2022-07-28 13:30:00,41.92,42.28,41.86,42.2,82190.0,35.8746,36.1827,35.8232,36.1142,82190.0
2022-07-28 14:00:00,42.19,42.32,42.18,42.29,49240.0,36.1056,36.2169,36.0971,36.1912,49240.0
2022-07-28 14:30:00,42.3,42.66,42.28,42.65,84444.0,36.1998,36.5079,36.1827,36.4993,84444.0
2022-07-28 15:00:00,42.65,42.82,42.63,42.8,100943.0,36.4993,36.6448,36.4822,36.6277,100943.0
2022-07-28 15:30:00,42.8,42.84,42.62,42.75,274152.0,36.6277,36.6619,36.4736,36.5849,274152.0
2022-07-29 09:30:00,42.96,43.0,42.67,42.86,41024.0,36.7646,36.7988,36.5164,36.679,41024.0
2022-07-29 10:00:00,42.82,43.17,42.82,43.14,41771.0,36.6448,36.9443,36.6448,36.9186,41771.0
2022-07-29 10:30:00,43.12,43.28,43.08,43.25,46158.0,36.9015,37.0385,36.8673,37.0128,46158.0
2022-07-29 11:00:00,43.25,43.43,43.25,43.41,53846.0,37.0128,37.1668,37.0128,37.1497,53846.0
2022-07-29 11:30:00,43.41,43.48,43.32,43.39,32059.0,37.1497,37.2096,37.0727,37.1326,32059.0
2022-07-29 12:00:00,43.4,43.41,43.31,43.38,36136.0,37.1411,37.1497,37.0641,37.124,36136.0
2022-07-29 12:30:00,43.38,43.42,43.32,43.4,54656.0,37.124,37.1583,37.0727,37.1411,54656.0
2022-07-29 13:00:00,43.4,43.45,43.36,43.37,28870.0,37.1411,37.1839,37.1069,37.1155,28870.0
2022-07-29 13:30:00,43.36,43.44,43.35,43.36,30198.0,37.1069,37.1754,37.0984,37.1069,30198.0
2022-07-29 14:00:00,43.37,43.45,43.3,43.32,44928.0,37.1155,37.1839,37.0556,37.0727,44928.0
2022-07-29 14:30:00,43.32,43.33,43.13,43.23,78790.0,37.0727,37.0812,36.9101,36.9957,78790.0
2022-07-29 15:00:00,43.23,43.28,43.18,43.2,45930.0,36.9957,37.0385,36.9529,36.97,45930.0
2022-07-29 15:30:00,43.19,43.25,43.08,43.15,287563.0,36.9614,37.0128,36.8673,36.9272,287563.0
2022-08-01 09:30:00,42.94,43.05,42.64,42.98,60278.0,36.7475,36.8416,36.4908,36.7817,60278.0
2022-08-01 10:00:00,42.94,43.0,42.78,42.81,34209.0,36.7475,36.7988,36.6106,36.6362,34209.0
2022-08-01 10:30:00,42.82,43.15,42.78,43.11,32065.0,36.6448,36.9272,36.6106,36.893,32065.0
2022-08-01 11:00:00,43.14,43.14,42.92,43.04,30282.0,36.9186,36.9186,36.7304,36.8331,30282.0
2022-08-01 11:30:00,43.04,43.12,43.0,43.03,22807.0,36.8331,36.9015,36.7988,36.8245,22807.0
2022-08-01 12:00:00,43.0,43.07,42.97,43.06,16478.0,36.7988,36.8587,36.7732,36.8502,16478.0
2022-08-01 12:30:00,43.03,43.17,43.02,43.14,17219.0,36.8245,36.9443,36.8159,36.9186,17219.0
2022-08-01 13:00:00,43.15,43.21,43.06,43.13,25085.0,36.9272,36.9785,36.8502,36.9101,25085.0
2022-08-01 13:30:00,43.13,43.23,43.09,43.23,45034.0,36.9101,36.9957,36.8759,36.9957,45034.0
2022-08-01 14:00:00,43.23,43.29,43.15,43.29,39789.0,36.9957,37.047,36.9272,37.047,39789.0
2022-08-01 14:30:00,43.29,43.45,43.22,43.44,46111.0,37.047,37.1839,36.9871,37.1754,46111.0
2022-08-01 15:00:00,43.44,43.54,43.41,43.52,52924.0,37.1754,37.261,37.1497,37.2438,52924.0
2022-08-01 15:30:00,43.52,43.56,43.44,43.55,170462.0,37.2438,37.2781,37.1754,37.2695,170462.0
2022-08-02 09:30:00,43.58,43.75,43.12,43.22,88001.0,37.2952,37.4407,36.9015,36.9871,88001.0
2022-08-02 10:00:00,43.18,43.18,42.99,43.01,36487.0,36.9529,36.9529,36.7903,36.8074,36487.0
2022-08-02 10:30:00,43.01,43.04,42.8,42.91,62392.0,36.8074,36.8331,36.6277,36.7218,62392.0
2022-08-02 11:00:00,42.93,42.98,42.83,42.9,53068.0,36.7389,36.7817,36.6533,36.7133,53068.0
2022-08-02 11:30:00,42.9,43.09,42.83,43.05,106212.0,36.7133,36.8759,36.6533,36.8416,106212.0
2022-08-02 12:00:00,43.05,43.34,43.05,43.31,48245.0,36.8416,37.0898,36.8416,37.0641,48245.0
2022-08-02 12:30:00,43.31,43.37,43.25,43.35,40104.0,37.0641,37.1155,37.0128,37.0984,40104.0
2022-08-02 13:00:00,43.34,43.44,43.17,43.19,111979.0,37.0898,37.1754,36.9443,36.9614,111979.0
2022-08-02 13:30:00,43.18,43.2,42.96,43.1,56175.0,36.9529,36.97,36.7646,36.8844,56175.0
2022-08-02 14:00:00,43.09,43.33,43.06,43.33,51705.0,36.8759,37.0812,36.8502,37.0812,51705.0
2022-08-02 14:30:00,43.34,43.43,43.31,43.39,59979.0,37.0898,37.1668,37.0641,37.1326,59979.0
2022-08-02 15:00:00,43.39,43.4,43.09,43.13,95052.0,37.1326,37.1411,36.8759,36.9101,95052.0
2022-08-02 15:30:00,43.13,43.22,42.95,42.97,308739.0,36.9101,36.9871,36.756,36.7732,308739.0
2022-08-03 09:30:00,43.04,43.24,42.61,43.12,83166.0,36.8331,37.0042,36.4651,36.9015,83166.0
2022-08-03 10:00:00,43.08,43.12,42.76,42.94,63697.0,36.8673,36.9015,36.5934,36.7475,63697.0
2022-08-03 10:30:00,42.93,43.09,42.74,43.02,77341.0,36.7389,36.8759,36.5763,36.8159,77341.0
2022-08-03 11:00:00,43.02,43.15,42.98,43.1,53237.0,36.8159,36.9272,36.7817,36.8844,53237.0
2022-08-03 11:30:00,43.1,43.17,43.08,43.1,48621.0,36.8844,36.9443,36.8673,36.8844,48621.0
2022-08-03 12:00:00,43.1,43.18,43.07,43.1,32952.0,36.8844,36.9529,36.8587,36.8844,32952.0
2022-08-03 12:30:00,43.11,43.26,43.1,43.26,23594.0,36.893,37.0213,36.8844,37.0213,23594.0
2022-08-03 13:00:00,43.27,43.32,43.25,43.3,26447.0,37.0299,37.0727,37.0128,37.0556,26447.0
2022-08-03 13:30:00,43.3,43.41,43.2,43.39,51812.0,37.0556,37.1497,36.97,37.1326,51812.0
2022-08-03 14:00:00,43.39,43.48,43.36,43.38,42455.0,37.1326,37.2096,37.1069,37.124,42455.0
2022-08-03 14:30:00,43.38,43.42,43.24,43.25,28569.0,37.124,37.1583,37.0042,37.0128,28569.0
2022-08-03 15:00:00,43.26,43.33,43.17,43.29,48092.0,37.0213,37.0812,36.9443,37.047,48092.0
2022-08-03 15:30:00,43.26,43.37,43.21,43.22,180646.0,37.0213,37.1155,36.9785,36.9871,180646.0
2022-08-04 09:30:00,43.1,43.16,41.43,41.64,185836.0,36.8844,36.9358,35.4552,35.635,185836.0
2022-08-04 10:00:00,41.6,41.6,40.77,41.03,138767.0,35.6007,35.6007,34.8904,35.1129,138767.0
2022-08-04 10:30:00,41.02,41.5,41.02,41.36,95661.0,35.1044,35.5152,35.1044,35.3953,95661.0
2022-08-04 11:00:00,41.37,41.38,41.18,41.34,68660.0,35.4039,35.4125,35.2413,35.3782,68660.0
2022-08-04 11:30:00,41.36,41.57,41.28,41.31,47055.0,35.3953,35.5751,35.3269,35.3526,47055.0
2022-08-04 12:00:00,41.28,41.4,41.22,41.39,49499.0,35.3269,35.4296,35.2755,35.421,49499.0
2022-08-04 12:30:00,41.37,41.43,41.16,41.22,37933.0,35.4039,35.4552,35.2242,35.2755,37933.0
2022-08-04 13:00:00,41.21,41.42,41.11,41.41,43165.0,35.267,35.4467,35.1814,35.4381,43165.0
2022-08-04 13:30:00,41.41,41.63,41.41,41.58,39297.0,35.4381,35.6264,35.4381,35.5836,39297.0
2022-08-04 14:00:00,41.57,41.66,41.46,41.62,57204.0,35.5751,35.6521,35.4809,35.6178,57204.0
2022-08-04 14:30:00,41.61,41.61,41.26,41.33,60645.0,35.6093,35.6093,35.3098,35.3697,60645.0
2022-08-04 15:00:00,41.31,41.45,41.23,41.28,68797.0,35.3526,35.4724,35.2841,35.3269,68797.0
2022-08-04 15:30:00,41.27,41.32,40.88,40.99,318532.0,35.3183,35.3611,34.9846,35.0787,318532.0
2022-08-05 09:30:00,40.83,41.14,40.62,41.06,69734.0,34.9418,35.2071,34.7621,35.1386,69734.0
2022-08-05 10:00:00,41.07,41.21,40.72,40.72,95151.0,35.1472,35.267,34.8476,34.8476,95151.0
2022-08-05 10:30:00,40.74,40.76,40.54,40.73,57400.0,34.8648,34.8819,34.6936,34.8562,57400.0
2022-08-05 11:00:00,40.72,40.8,40.44,40.44,83764.0,34.8476,34.9161,34.608,34.608,83764.0
2022-08-05 11:30:00,40.44,40.49,40.27,40.28,36672.0,34.608,34.6508,34.4625,34.4711,36672.0
2022-08-05 12:00:00,40.27,40.38,40.26,40.36,61562.0,34.4625,34.5567,34.454,34.5396,61562.0
2022-08-05 12:30:00,40.36,40.36,40.13,40.13,58107.0,34.5396,34.5396,34.3427,34.3427,58107.0
2022-08-05 13:00:00,40.13,40.27,40.07,40.2,60539.0,34.3427,34.4625,34.2914,34.4026,60539.0
2022-08-05 13:30:00,40.19,40.22,40.03,40.03,50707.0,34.3941,34.4197,34.2571,34.2571,50707.0
2022-08-05 14:00:00,40.02,40.09,39.94,39.96,66554.0,34.2486,34.3085,34.1801,34.1972,66554.0
2022-08-05 14:30:00,39.95,39.96,39.74,39.78,96033.0,34.1887,34.1972,34.009,34.0432,96033.0
2022-08-05 15:00:00,39.79,39.98,39.79,39.93,48463.0,34.0518,34.2144,34.0518,34.1716,48463.0
2022-08-05 15:30:00,39.94,40.06,39.91,40.06,159272.0,34.1801,34.2828,34.1545,34.2828,159272.0
2022-08-08 09:30:00,40.26,40.76,40.19,40.63,57248.0,34.454,34.8819,34.3941,34.7706,57248.0
2022-08-08 10:00:00,40.62,40.64,40.39,40.46,22307.0,34.7621,34.7792,34.5652,34.6251,22307.0
2022-08-08 10:30:00,40.45,40.5,40.41,40.42,16366.0,34.6166,34.6594,34.5823,34.5909,16366.0
2022-08-08 11:00:00,40.4,40.46,40.37,40.37,14392.0,34.5738,34.6251,34.5481,34.5481,14392.0
2022-08-08 11:30:00,40.35,40.37,40.18,40.28,15772.0,34.531,34.5481,34.3855,34.4711,15772.0
2022-08-08 12:00:00,40.29,40.3,40.08,40.1,22059.0,34.4797,34.4882,34.2999,34.3171,22059.0
2022-08-08 12:30:00,40.11,40.14,40.04,40.09,11373.0,34.3256,34.3513,34.2657,34.3085,11373.0
2022-08-08 13:00:00,40.09,40.15,40.03,40.03,17149.0,34.3085,34.3598,34.2571,34.2571,17149.0
2022-08-08 13:30:00,40.04,40.16,40.04,40.15,15785.0,34.2657,34.3684,34.2657,34.3598,15785.0
2022-08-08 14:00:00,40.14,40.14,40.06,40.11,21447.0,34.3513,34.3513,34.2828,34.3256,21447.0
2022-08-08 14:30:00,40.12,40.13,40.01,40.06,18600.0,34.3342,34.3427,34.24,34.2828,18600.0
2022-08-08 15:00:00,40.06,40.11,39.97,40.0,28405.0,34.2828,34.3256,34.2058,34.2315,28405.0
2022-08-08 15:30:00,40.0,40.12,39.95,39.99,127005.0,34.2315,34.3342,34.1887,34.2229,127005.0
2022-08-09 09:30:00,40.1,40.15,39.62,39.75,73304.0,34.3171,34.3598,33.9063,34.0175,73304.0
2022-08-09 10:00:00,39.75,39.98,39.74,39.93,29091.0,34.0175,34.2144,34.009,34.1716,29091.0
2022-08-09 10:30:00,39.94,39.94,39.6,39.6,20953.0,34.1801,34.1801,33.8892,33.8892,20953.0
2022-08-09 11:00:00,39.59,39.68,39.53,39.59,26900.0,33.8806,33.9576,33.8293,33.8806,26900.0
2022-08-09 11:30:00,39.59,39.6,39.51,39.53,19040.0,33.8806,33.8892,33.8121,33.8293,19040.0
2022-08-09 12:00:00,39.52,39.68,39.52,39.62,21313.0,33.8207,33.9576,33.8207,33.9063,21313.0
2022-08-09 12:30:00,39.62,39.76,39.61,39.76,18751.0,33.9063,34.0261,33.8977,34.0261,18751.0
2022-08-09 13:00:00,39.75,39.82,39.73,39.74,19695.0,34.0175,34.0774,34.0004,34.009,19695.0
2022-08-09 13:30:00,39.73,39.93,39.69,39.93,29188.0,34.0004,34.1716,33.9662,34.1716,29188.0
2022-08-09 14:00:00,39.93,39.98,39.85,39.85,26634.0,34.1716,34.2144,34.1031,34.1031,26634.0
2022-08-09 14:30:00,39.85,39.97,39.84,39.96,26123.0,34.1031,34.2058,34.0945,34.1972,26123.0
2022-08-09 15:00:00,39.97,39.99,39.82,39.91,36167.0,34.2058,34.2229,34.0774,34.1545,36167.0
2022-08-09 15:30:00,39.91,40.07,39.81,40.06,188815.0,34.1545,34.2914,34.0689,34.2828,188815.0
2022-08-10 09:30:00,40.28,40.5,40.25,40.44,32422.0,34.4711,34.6594,34.4454,34.608,32422.0
2022-08-10 10:00:00,40.45,40.67,40.44,40.48,79672.0,34.6166,34.8049,34.608,34.6423,79672.0
2022-08-10 10:30:00,40.47,40.6,40.42,40.59,36842.0,34.6337,34.7449,34.5909,34.7364,36842.0
2022-08-10 11:00:00,40.6,40.71,40.59,40.68,29370.0,34.7449,34.8391,34.7364,34.8134,29370.0
2022-08-10 11:30:00,40.68,40.69,40.45,40.45,44246.0,34.8134,34.822,34.6166,34.6166,44246.0
2022-08-10 12:00:00,40.43,40.55,40.43,40.55,15305.0,34.5995,34.7022,34.5995,34.7022,15305.0
2022-08-10 12:30:00,40.54,40.76,40.54,40.66,52840.0,34.6936,34.8819,34.6936,34.7963,52840.0
2022-08-10 13:00:00,40.67,40.74,40.64,40.67,21872.0,34.8049,34.8648,34.7792,34.8049,21872.0
2022-08-10 13:30:00,40.66,40.68,40.57,40.61,11074.0,34.7963,34.8134,34.7193,34.7535,11074.0
2022-08-10 14:00:00,40.6,40.62,40.52,40.52,16875.0,34.7449,34.7621,34.6765,34.6765,16875.0
2022-08-10 14:30:00,40.49,40.49,40.4,40.4,9835.0,34.6508,34.6508,34.5738,34.5738,9835.0
2022-08-10 15:00:00,40.39,40.45,40.36,40.41,16374.0,34.5652,34.6166,34.5396,34.5823,16374.0
2022-08-10 15:30:00,40.41,40.54,40.33,40.43,112906.0,34.5823,34.6936,34.5139,34.5995,112906.0
2022-08-11 09:30:00,40.45,41.05,40.45,41.04,71273.0,34.6166,35.13,34.6166,35.1215,71273.0
2022-08-11 10:00:00,41.03,41.23,41.03,41.22,17124.0,35.1129,35.2841,35.1129,35.2755,17124.0
2022-08-11 10:30:00,41.18,41.34,41.18,41.23,14999.0,35.2413,35.3782,35.2413,35.2841,14999.0
2022-08-11 11:00:00,41.22,41.27,41.07,41.17,143721.0,35.2755,35.3183,35.1472,35.2327,143721.0
2022-08-11 11:30:00,41.16,41.24,41.14,41.18,10757.0,35.2242,35.2926,35.2071,35.2413,10757.0
2022-08-11 12:00:00,41.17,41.22,41.13,41.18,10744.0,35.2327,35.2755,35.1985,35.2413,10744.0
2022-08-11 12:30:00,41.19,41.2,41.13,41.14,14280.0,35.2499,35.2584,35.1985,35.2071,14280.0
2022-08-11 13:00:00,41.14,41.16,41.09,41.11,8826.0,35.2071,35.2242,35.1643,35.1814,8826.0
2022-08-11 13:30:00,41.11,41.12,41.07,41.1,15055.0,35.1814,35.19,35.1472,35.1728,15055.0
2022-08-11 14:00:00,41.11,41.11,41.04,41.05,12622.0,35.1814,35.1814,35.1215,35.13,12622.0
2022-08-11 14:30:00,41.05,41.05,40.93,40.98,12297.0,35.13,35.13,35.0274,35.0701,12297.0
2022-08-11 15:00:00,40.97,41.01,40.92,40.97,24196.0,35.0616,35.0958,35.0188,35.0616,24196.0
2022-08-11 15:30:00,40.97,41.06,40.97,41.01,87151.0,35.0616,35.1386,35.0616,35.0958,87151.0
2022-08-12 09:30:00,41.2,41.44,41.17,41.41,20197.0,35.2584,35.4638,35.2327,35.4381,20197.0
2022-08-12 10:00:00,41.38,41.42,41.32,41.38,13121.0,35.4125,35.4467,35.3611,35.4125,13121.0
2022-08-12 10:30:00,41.39,41.42,41.32,41.38,21685.0,35.421,35.4467,35.3611,35.4125,21685.0
2022-08-12 11:00:00,41.38,41.46,41.34,41.41,16117.0,35.4125,35.4809,35.3782,35.4381,16117.0
2022-08-12 11:30:00,41.38,41.52,41.38,41.5,24706.0,35.4125,35.5323,35.4125,35.5152,24706.0
2022-08-12 12:00:00,41.5,41.5,41.43,41.46,18598.0,35.5152,35.5152,35.4552,35.4809,18598.0
2022-08-12 12:30:00,41.46,41.58,41.44,41.44,12115.0,35.4809,35.5836,35.4638,35.4638,12115.0
2022-08-12 13:00:00,41.45,41.52,41.44,41.51,9889.0,35.4724,35.5323,35.4638,35.5237,9889.0
2022-08-12 13:30:00,41.5,41.56,41.46,41.5,13922.0,35.5152,35.5665,35.4809,35.5152,13922.0
2022-08-12 14:00:00,41.5,41.52,41.43,41.47,13402.0,35.5152,35.5323,35.4552,35.4895,13402.0
2022-08-12 14:30:00,41.48,41.52,41.4,41.41,17099.0,35.498,35.5323,35.4296,35.4381,17099.0
2022-08-12 15:00:00,41.42,41.55,41.41,41.53,13381.0,35.4467,35.5579,35.4381,35.5408,13381.0
2022-08-12 15:30:00,41.53,41.68,41.51,41.66,79616.0,35.5408,35.6692,35.5237,35.6521,79616.0
2022-08-15 09:30:00,41.3,41.64,41.16,41.31,35428.0,35.344,35.635,35.2242,35.3526,35428.0
2022-08-15 10:00:00,41.34,41.44,41.26,41.3,10235.0,35.3782,35.4638,35.3098,35.344,10235.0
2022-08-15 10:30:00,41.32,41.36,41.18,41.23,12570.0,35.3611,35.3953,35.2413,35.2841,12570.0
2022-08-15 11:00:00,41.23,41.29,41.21,41.29,13090.0,35.2841,35.3354,35.267,35.3354,13090.0
2022-08-15 11:30:00,41.3,41.61,41.25,41.61,32608.0,35.344,35.6093,35.3012,35.6093,32608.0
2022-08-15 12:00:00,41.62,41.87,41.57,41.75,47003.0,35.6178,35.8318,35.5751,35.7291,47003.0
2022-08-15 12:30:00,41.73,41.84,41.69,41.82,12561.0,35.712,35.8061,35.6778,35.789,12561.0
2022-08-15 13:00:00,41.83,41.85,41.69,41.69,24648.0,35.7976,35.8147,35.6778,35.6778,24648.0
2022-08-15 13:30:00,41.7,41.71,41.51,41.55,18954.0,35.6863,35.6949,35.5237,35.5579,18954.0
2022-08-15 14:00:00,41.57,41.58,41.52,41.57,12057.0,35.5751,35.5836,35.5323,35.5751,12057.0
2022-08-15 14:30:00,41.57,41.63,41.49,41.49,11800.0,35.5751,35.6264,35.5066,35.5066,11800.0
2022-08-15 15:00:00,41.5,41.67,41.45,41.66,38323.0,35.5152,35.6606,35.4724,35.6521,38323.0
2022-08-15 15:30:00,41.67,41.73,41.61,41.67,105116.0,35.6606,35.712,35.6093,35.6606,105116.0
2022-08-16 09:30:00,41.34,41.62,41.33,41.61,38379.0,35.3782,35.6178,35.3697,35.6093,38379.0
2022-08-16 10:00:00,41.61,41.86,41.59,41.83,18306.0,35.6093,35.8232,35.5922,35.7976,18306.0
2022-08-16 10:30:00,41.83,41.87,41.75,41.77,11901.0,35.7976,35.8318,35.7291,35.7462,11901.0
2022-08-16 11:00:00,41.76,41.82,41.71,41.75,12345.0,35.7377,35.789,35.6949,35.7291,12345.0
2022-08-16 11:30:00,41.74,41.79,41.66,41.73,12889.0,35.7205,35.7633,35.6521,35.712,12889.0
2022-08-16 12:00:00,41.69,41.82,41.69,41.79,14743.0,35.6778,35.789,35.6778,35.7633,14743.0
2022-08-16 12:30:00,41.77,41.82,41.63,41.63,15964.0,35.7462,35.789,35.6264,35.6264,15964.0
2022-08-16 13:00:00,41.65,41.72,41.64,41.7,8955.0,35.6435,35.7034,35.635,35.6863,8955.0
2022-08-16 13:30:00,41.69,41.8,41.69,41.77,9156.0,35.6778,35.7719,35.6778,35.7462,9156.0
2022-08-16 14:00:00,41.77,41.9,41.75,41.85,11481.0,35.7462,35.8575,35.7291,35.8147,11481.0
2022-08-16 14:30:00,41.86,41.87,41.75,41.84,17273.0,35.8232,35.8318,35.7291,35.8061,17273.0
2022-08-16 15:00:00,41.84,41.97,41.81,41.9,20424.0,35.8061,35.9174,35.7804,35.8575,20424.0
2022-08-16 15:30:00,41.89,41.97,41.88,41.93,103014.0,35.8489,35.9174,35.8404,35.8831,103014.0
2022-08-17 09:30:00,41.81,41.92,41.57,41.63,22114.0,35.7804,35.8746,35.5751,35.6264,22114.0
2022-08-17 10:00:00,41.61,41.87,41.61,41.78,39079.0,35.6093,35.8318,35.6093,35.7548,39079.0
2022-08-17 10:30:00,41.77,41.77,41.7,41.75,8109.0,35.7462,35.7462,35.6863,35.7291,8109.0
2022-08-17 11:00:00,41.67,41.81,41.67,41.74,19987.0,35.6606,35.7804,35.6606,35.7205,19987.0
2022-08-17 11:30:00,41.71,41.8,41.62,41.64,18788.0,35.6949,35.7719,35.6178,35.635,18788.0
2022-08-17 12:00:00,41.64,41.75,41.61,41.74,42760.0,35.635,35.7291,35.6093,35.7205,42760.0
2022-08-17 12:30:00,41.74,41.82,41.65,41.66,46448.0,35.7205,35.789,35.6435,35.6521,46448.0
2022-08-17 13:00:00,41.67,41.8,41.67,41.74,13285.0,35.6606,35.7719,35.6606,35.7205,13285.0
2022-08-17 13:30:00,41.74,41.81,41.71,41.78,32307.0,35.7205,35.7804,35.6949,35.7548,32307.0
2022-08-17 14:00:00,41.8,41.93,41.75,41.93,15143.0,35.7719,35.8831,35.7291,35.8831,15143.0
2022-08-17 14:30:00,41.91,42.02,41.91,41.91,22253.0,35.866,35.9602,35.866,35.866,22253.0
2022-08-17 15:00:00,41.9,41.97,41.87,41.92,14529.0,35.8575,35.9174,35.8318,35.8746,14529.0
2022-08-17 15:30:00,41.92,41.97,41.83,41.89,66942.0,35.8746,35.9174,35.7976,35.8489,66942.0
2022-08-18 09:30:00,41.94,42.08,41.83,42.08,22616.0,35.8917,36.0115,35.7976,36.0115,22616.0
2022-08-18 10:00:00,42.06,42.07,41.92,42.05,12583.0,35.9944,36.003,35.8746,35.9858,12583.0
2022-08-18 10:30:00,42.04,42.12,42.01,42.07,19503.0,35.9773,36.0457,35.9516,36.003,19503.0
2022-08-18 11:00:00,42.06,42.06,41.98,42.05,14394.0,35.9944,35.9944,35.9259,35.9858,14394.0
2022-08-18 11:30:00,42.04,42.09,42.01,42.06,18928.0,35.9773,36.0201,35.9516,35.9944,18928.0
2022-08-18 12:00:00,42.07,42.09,41.99,42.0,13169.0,36.003,36.0201,35.9345,35.943,13169.0
2022-08-18 12:30:00,41.99,41.99,41.87,41.91,13629.0,35.9345,35.9345,35.8318,35.866,13629.0
2022-08-18 13:00:00,41.91,41.94,41.85,41.91,28258.0,35.866,35.8917,35.8147,35.866,28258.0
2022-08-18 13:30:00,41.91,41.94,41.87,41.91,20986.0,35.866,35.8917,35.8318,35.866,20986.0
2022-08-18 14:00:00,41.91,41.95,41.88,41.88,11869.0,35.866,35.9003,35.8404,35.8404,11869.0
2022-08-18 14:30:00,41.87,41.9,41.84,41.86,16109.0,35.8318,35.8575,35.8061,35.8232,16109.0
2022-08-18 15:00:00,41.87,41.88,41.79,41.8,27574.0,35.8318,35.8404,35.7633,35.7719,27574.0
2022-08-18 15:30:00,41.8,41.82,41.66,41.73,111173.0,35.7719,35.789,35.6521,35.712,111173.0
2022-08-19 09:30:00,41.73,41.85,41.46,41.55,30385.0,35.712,35.8147,35.4809,35.5579,30385.0
2022-08-19 10:00:00,41.56,41.7,41.56,41.69,24082.0,35.5665,35.6863,35.5665,35.6778,24082.0
2022-08-19 10:30:00,41.69,41.74,41.65,41.72,13011.0,35.6778,35.7205,35.6435,35.7034,13011.0
2022-08-19 11:00:00,41.71,41.73,41.47,41.48,35649.0,35.6949,35.712,35.4895,35.498,35649.0
2022-08-19 11:30:00,41.5,41.54,41.39,41.43,45217.0,35.5152,35.5494,35.421,35.4552,45217.0
2022-08-19 12:00:00,41.44,41.46,41.4,41.43,15619.0,35.4638,35.4809,35.4296,35.4552,15619.0
2022-08-19 12:30:00,41.43,41.51,41.42,41.46,11252.0,35.4552,35.5237,35.4467,35.4809,11252.0
2022-08-19 13:00:00,41.47,41.5,41.42,41.47,14560.0,35.4895,35.5152,35.4467,35.4895,14560.0
2022-08-19 13:30:00,41.45,41.47,41.38,41.44,15885.0,35.4724,35.4895,35.4125,35.4638,15885.0
2022-08-19 14:00:00,41.44,41.59,41.42,41.54,18420.0,35.4638,35.5922,35.4467,35.5494,18420.0
2022-08-19 14:30:00,41.54,41.54,41.43,41.45,18750.0,35.5494,35.5494,35.4552,35.4724,18750.0
2022-08-19 15:00:00,41.45,41.47,41.34,41.41,33528.0,35.4724,35.4895,35.3782,35.4381,33528.0
2022-08-19 15:30:00,41.41,41.46,41.38,41.39,160349.0,35.4381,35.4809,35.4125,35.421,160349.0
2022-08-22 09:30:00,41.07,41.16,40.8,40.92,61014.0,35.1472,35.2242,34.9161,35.0188,61014.0
2022-08-22 10:00:00,40.91,40.93,40.77,40.79,40532.0,35.0102,35.0274,34.8904,34.9075,40532.0
2022-08-22 10:30:00,40.81,40.96,40.8,40.93,22261.0,34.9247,35.053,34.9161,35.0274,22261.0
2022-08-22 11:00:00,40.93,40.96,40.85,40.9,16043.0,35.0274,35.053,34.9589,35.0017,16043.0
2022-08-22 11:30:00,40.88,41.03,40.86,40.93,26161.0,34.9846,35.1129,34.9674,35.0274,26161.0
2022-08-22 12:00:00,40.94,40.97,40.81,40.83,14831.0,35.0359,35.0616,34.9247,34.9418,14831.0
2022-08-22 12:30:00,40.84,40.97,40.79,40.82,165978.0,34.9503,35.0616,34.9075,34.9332,165978.0
2022-08-22 13:00:00,40.81,40.81,40.6,40.65,20772.0,34.9247,34.9247,34.7449,34.7877,20772.0
2022-08-22 13:30:00,40.67,40.72,40.6,40.68,35350.0,34.8049,34.8476,34.7449,34.8134,35350.0
2022-08-22 14:00:00,40.69,40.72,40.64,40.71,63835.0,34.822,34.8476,34.7792,34.8391,63835.0
2022-08-22 14:30:00,40.72,40.79,40.69,40.72,35421.0,34.8476,34.9075,34.822,34.8476,35421.0
2022-08-22 15:00:00,40.72,40.83,40.65,40.68,64361.0,34.8476,34.9418,34.7877,34.8134,64361.0
2022-08-22 15:30:00,40.69,40.72,40.54,40.58,225386.0,34.822,34.8476,34.6936,34.7278,225386.0
2022-08-23 09:30:00,40.76,40.88,40.66,40.88,24330.0,34.8819,34.9846,34.7963,34.9846,24330.0
2022-08-23 10:00:00,40.88,41.06,40.84,40.86,29367.0,34.9846,35.1386,34.9503,34.9674,29367.0
2022-08-23 10:30:00,40.87,41.02,40.86,40.88,27097.0,34.976,35.1044,34.9674,34.9846,27097.0
2022-08-23 11:00:00,40.89,40.91,40.73,40.81,22289.0,34.9931,35.0102,34.8562,34.9247,22289.0
2022-08-23 11:30:00,40.81,40.88,40.77,40.78,13834.0,34.9247,34.9846,34.8904,34.899,13834.0
2022-08-23 12:00:00,40.77,40.83,40.71,40.71,21193.0,34.8904,34.9418,34.8391,34.8391,21193.0
2022-08-23 12:30:00,40.71,40.83,40.7,40.81,17800.0,34.8391,34.9418,34.8305,34.9247,17800.0
2022-08-23 13:00:00,40.8,40.8,40.71,40.76,15593.0,34.9161,34.9161,34.8391,34.8819,15593.0
2022-08-23 13:30:00,40.76,40.79,40.51,40.51,19696.0,34.8819,34.9075,34.6679,34.6679,19696.0
2022-08-23 14:00:00,40.5,40.55,40.43,40.53,16660.0,34.6594,34.7022,34.5995,34.685,16660.0
2022-08-23 14:30:00,40.54,40.57,40.48,40.51,12046.0,34.6936,34.7193,34.6423,34.6679,12046.0
2022-08-23 15:00:00,40.53,40.59,40.51,40.58,12374.0,34.685,34.7364,34.6679,34.7278,12374.0
2022-08-23 15:30:00,40.58,40.58,40.43,40.44,95291.0,34.7278,34.7278,34.5995,34.608,95291.0
2022-08-24 09:30:00,40.31,40.31,40.11,40.27,27084.0,34.4968,34.4968,34.3256,34.4625,27084.0
2022-08-24 10:00:00,40.27,40.31,40.18,40.31,13567.0,34.4625,34.4968,34.3855,34.4968,13567.0
2022-08-24 10:30:00,40.29,40.32,40.13,40.17,19269.0,34.4797,34.5053,34.3427,34.377,19269.0
2022-08-24 11:00:00,40.18,40.41,40.16,40.39,17584.0,34.3855,34.5823,34.3684,34.5652,17584.0
2022-08-24 11:30:00,40.41,40.46,40.34,40.35,29189.0,34.5823,34.6251,34.5224,34.531,29189.0
2022-08-24 12:00:00,40.31,40.35,40.25,40.25,9051.0,34.4968,34.531,34.4454,34.4454,9051.0
2022-08-24 12:30:00,40.24,40.25,40.11,40.14,8664.0,34.4369,34.4454,34.3256,34.3513,8664.0
2022-08-24 13:00:00,40.14,40.15,40.06,40.07,11637.0,34.3513,34.3598,34.2828,34.2914,11637.0
2022-08-24 13:30:00,40.09,40.12,40.02,40.06,13982.0,34.3085,34.3342,34.2486,34.2828,13982.0
2022-08-24 14:00:00,40.07,40.17,40.07,40.12,19573.0,34.2914,34.377,34.2914,34.3342,19573.0
2022-08-24 14:30:00,40.12,40.17,40.07,40.15,23945.0,34.3342,34.377,34.2914,34.3598,23945.0
2022-08-24 15:00:00,40.15,40.26,40.15,40.18,25280.0,34.3598,34.454,34.3598,34.3855,25280.0
2022-08-24 15:30:00,40.2,40.34,40.18,40.26,106176.0,34.4026,34.5224,34.3855,34.454,106176.0
2022-08-25 09:30:00,40.36,40.54,40.22,40.53,19155.0,34.5396,34.6936,34.4197,34.685,19155.0
2022-08-25 10:00:00,40.59,40.9,40.57,40.82,21336.0,34.7364,35.0017,34.7193,34.9332,21336.0
2022-08-25 10:30:00,40.87,41.06,40.86,40.89,28661.0,34.976,35.1386,34.9674,34.9931,28661.0
2022-08-25 11:00:00,40.89,40.89,40.6,40.66,21688.0,34.9931,34.9931,34.7449,34.7963,21688.0
2022-08-25 11:30:00,40.67,40.71,40.62,40.64,10323.0,34.8049,34.8391,34.7621,34.7792,10323.0
2022-08-25 12:00:00,40.66,40.67,40.51,40.53,12861.0,34.7963,34.8049,34.6679,34.685,12861.0
2022-08-25 12:30:00,40.52,40.57,40.48,40.51,14530.0,34.6765,34.7193,34.6423,34.6679,14530.0
2022-08-25 13:00:00,40.52,40.58,40.48,40.54,17693.0,34.6765,34.7278,34.6423,34.6936,17693.0
2022-08-25 13:30:00,40.53,40.61,40.5,40.53,15412.0,34.685,34.7535,34.6594,34.685,15412.0
2022-08-25 14:00:00,40.54,40.58,40.48,40.58,22136.0,34.6936,34.7278,34.6423,34.7278,22136.0
2022-08-25 14:30:00,40.56,40.59,40.48,40.5,15257.0,34.7107,34.7364,34.6423,34.6594,15257.0
2022-08-25 15:00:00,40.5,40.58,40.5,40.55,27744.0,34.6594,34.7278,34.6594,34.7022,27744.0
2022-08-25 15:30:00,40.55,40.67,40.52,40.65,99274.0,34.7022,34.8049,34.6765,34.7877,99274.0
2022-08-26 09:30:00,40.66,40.93,40.66,40.84,25386.0,34.7963,35.0274,34.7963,34.9503,25386.0
2022-08-26 10:00:00,40.84,40.89,40.57,40.58,21682.0,34.9503,34.9931,34.7193,34.7278,21682.0
2022-08-26 10:30:00,40.57,40.61,40.38,40.56,21453.0,34.7193,34.7535,34.5567,34.7107,21453.0
2022-08-26 11:00:00,40.55,40.59,40.41,40.48,19877.0,34.7022,34.7364,34.5823,34.6423,19877.0
2022-08-26 11:30:00,40.49,40.61,40.47,40.57,26730.0,34.6508,34.7535,34.6337,34.7193,26730.0
2022-08-26 12:00:00,40.54,40.55,40.43,40.5,12132.0,34.6936,34.7022,34.5995,34.6594,12132.0
2022-08-26 12:30:00,40.48,40.49,40.39,40.44,9656.0,34.6423,34.6508,34.5652,34.608,9656.0
2022-08-26 13:00:00,40.42,40.46,40.39,40.43,9034.0,34.5909,34.6251,34.5652,34.5995,9034.0
2022-08-26 13:30:00,40.42,40.42,40.3,40.34,17715.0,34.5909,34.5909,34.4882,34.5224,17715.0
2022-08-26 14:00:00,40.35,40.41,40.29,40.3,13458.0,34.531,34.5823,34.4797,34.4882,13458.0
2022-08-26 14:30:00,40.31,40.33,40.18,40.19,14818.0,34.4968,34.5139,34.3855,34.3941,14818.0
2022-08-26 15:00:00,40.19,40.21,40.08,40.13,17508.0,34.3941,34.4112,34.2999,34.3427,17508.0
2022-08-26 15:30:00,40.13,40.27,40.05,40.15,157570.0,34.3427,34.4625,34.2743,34.3598,157570.0
2022-08-29 09:30:00,40.06,40.12,39.64,39.95,56087.0,34.2828,34.3342,33.9234,34.1887,56087.0
2022-08-29 10:00:00,39.95,40.1,39.86,40.03,31144.0,34.1887,34.3171,34.1117,34.2571,31144.0
2022-08-29 10:30:00,40.03,40.1,39.76,39.82,32474.0,34.2571,34.3171,34.0261,34.0774,32474.0
2022-08-29 11:00:00,39.84,40.06,39.84,40.03,14960.0,34.0945,34.2828,34.0945,34.2571,14960.0
2022-08-29 11:30:00,40.0,40.05,39.97,40.05,9152.0,34.2315,34.2743,34.2058,34.2743,9152.0
2022-08-29 12:00:00,40.06,40.11,40.01,40.02,8219.0,34.2828,34.3256,34.24,34.2486,8219.0
2022-08-29 12:30:00,40.01,40.14,39.97,40.09,14350.0,34.24,34.3513,34.2058,34.3085,14350.0
2022-08-29 13:00:00,40.09,40.13,40.03,40.05,20050.0,34.3085,34.3427,34.2571,34.2743,20050.0
2022-08-29 13:30:00,40.08,40.2,40.08,40.1,14209.0,34.2999,34.4026,34.2999,34.3171,14209.0
2022-08-29 14:00:00,40.1,40.14,40.0,40.06,14876.0,34.3171,34.3513,34.2315,34.2828,14876.0
2022-08-29 14:30:00,40.05,40.17,40.04,40.14,13023.0,34.2743,34.377,34.2657,34.3513,13023.0
2022-08-29 15:00:00,40.19,40.25,40.03,40.04,23511.0,34.3941,34.4454,34.2571,34.2657,23511.0
2022-08-29 15:30:00,40.04,40.12,39.91,39.93,61892.0,34.2657,34.3342,34.1545,34.1716,61892.0
2022-08-30 09:30:00,39.88,40.29,39.64,39.65,55222.0,34.1288,34.4797,33.9234,33.9319,55222.0
2022-08-30 10:00:00,39.66,39.79,39.64,39.71,45062.0,33.9405,34.0518,33.9234,33.9833,45062.0
2022-08-30 10:30:00,39.7,39.71,39.39,39.57,49013.0,33.9747,33.9833,33.7094,33.8635,49013.0
2022-08-30 11:00:00,39.59,39.76,39.59,39.67,19874.0,33.8806,34.0261,33.8806,33.9491,19874.0
2022-08-30 11:30:00,39.66,39.72,39.61,39.66,16116.0,33.9405,33.9919,33.8977,33.9405,16116.0
2022-08-30 12:00:00,39.65,39.75,39.63,39.69,28669.0,33.9319,34.0175,33.9148,33.9662,28669.0
2022-08-30 12:30:00,39.67,39.67,39.5,39.53,25646.0,33.9491,33.9491,33.8036,33.8293,25646.0
2022-08-30 13:00:00,39.52,39.54,39.32,39.39,33708.0,33.8207,33.8378,33.6495,33.7094,33708.0
2022-08-30 13:30:00,39.37,39.46,39.31,39.4,28596.0,33.6923,33.7693,33.641,33.718,28596.0
2022-08-30 14:00:00,39.4,39.51,39.39,39.43,29882.0,33.718,33.8121,33.7094,33.7437,29882.0
2022-08-30 14:30:00,39.44,39.46,39.39,39.42,26019.0,33.7522,33.7693,33.7094,33.7351,26019.0
2022-08-30 15:00:00,39.44,39.55,39.43,39.46,30970.0,33.7522,33.8464,33.7437,33.7693,30970.0
2022-08-30 15:30:00,39.45,39.54,39.38,39.49,100735.0,33.7608,33.8378,33.7009,33.795,100735.0
2022-08-31 09:30:00,39.53,39.88,39.35,39.4,33569.0,33.8293,34.1288,33.6752,33.718,33569.0
2022-08-31 10:00:00,39.35,39.54,39.21,39.22,50824.0,33.6752,33.8378,33.5554,33.564,50824.0
2022-08-31 10:30:00,39.24,39.4,39.15,39.36,27454.0,33.5811,33.718,33.5041,33.6838,27454.0
2022-08-31 11:00:00,39.36,39.49,39.19,39.43,27101.0,33.6838,33.795,33.5383,33.7437,27101.0
2022-08-31 11:30:00,39.42,39.58,39.4,39.55,18609.0,33.7351,33.872,33.718,33.8464,18609.0
2022-08-31 12:00:00,39.57,39.57,39.4,39.45,18265.0,33.8635,33.8635,33.718,33.7608,18265.0
2022-08-31 12:30:00,39.45,39.51,39.39,39.48,17785.0,33.7608,33.8121,33.7094,33.7865,17785.0
2022-08-31 13:00:00,39.48,39.56,39.44,39.48,21636.0,33.7865,33.8549,33.7522,33.7865,21636.0
2022-08-31 13:30:00,39.48,39.51,39.43,39.48,15768.0,33.7865,33.8121,33.7437,33.7865,15768.0
2022-08-31 14:00:00,39.47,39.51,39.41,39.41,29128.0,33.7779,33.8121,33.7266,33.7266,29128.0
2022-08-31 14:30:00,39.39,39.39,39.27,39.3,19547.0,33.7094,33.7094,33.6067,33.6324,19547.0
2022-08-31 15:00:00,39.31,39.48,39.27,39.35,48229.0,33.641,33.7865,33.6067,33.6752,48229.0
2022-08-31 15:30:00,39.35,39.65,39.21,39.48,274510.0,33.6752,33.9319,33.5554,33.7865,274510.0
2022-09-01 09:30:00,39.59,39.8,39.21,39.21,68733.0,33.8806,34.0603,33.5554,33.5554,68733.0
2022-09-01 10:00:00,39.23,39.3,38.94,39.28,48727.0,33.5725,33.6324,33.3243,33.6153,48727.0
2022-09-01 10:30:00,39.28,39.33,39.12,39.26,28424.0,33.6153,33.6581,33.4784,33.5982,28424.0
2022-09-01 11:00:00,39.27,39.53,39.27,39.46,24936.0,33.6067,33.8293,33.6067,33.7693,24936.0
2022-09-01 11:30:00,39.47,39.52,39.23,39.26,21467.0,33.7779,33.8207,33.5725,33.5982,21467.0
2022-09-01 12:00:00,39.27,39.39,39.27,39.29,13953.0,33.6067,33.7094,33.6067,33.6239,13953.0
2022-09-01 12:30:00,39.27,39.29,39.06,39.06,16159.0,33.6067,33.6239,33.427,33.427,16159.0
2022-09-01 13:00:00,39.07,39.2,39.04,39.19,24863.0,33.4356,33.5468,33.4099,33.5383,24863.0
2022-09-01 13:30:00,39.19,39.21,39.07,39.1,26847.0,33.5383,33.5554,33.4356,33.4613,26847.0
2022-09-01 14:00:00,39.1,39.15,39.0,39.11,31690.0,33.4613,33.5041,33.3757,33.4698,31690.0
2022-09-01 14:30:00,39.1,39.18,39.04,39.07,35474.0,33.4613,33.5297,33.4099,33.4356,35474.0
2022-09-01 15:00:00,39.07,39.1,38.88,38.91,41399.0,33.4356,33.4613,33.273,33.2987,41399.0
2022-09-01 15:30:00,38.9,39.1,38.86,39.07,192663.0,33.2901,33.4613,33.2559,33.4356,192663.0
2022-09-02 09:30:00,39.34,39.34,39.05,39.28,24606.0,33.6667,33.6667,33.4185,33.6153,24606.0
2022-09-02 10:00:00,39.25,39.78,39.21,39.72,16606.0,33.5896,34.0432,33.5554,33.9919,16606.0
2022-09-02 10:30:00,39.78,39.91,39.76,39.83,20367.0,34.0432,34.1545,34.0261,34.086,20367.0
2022-09-02 11:00:00,39.83,39.9,39.75,39.8,24013.0,34.086,34.1459,34.0175,34.0603,24013.0
2022-09-02 11:30:00,39.79,39.95,39.71,39.82,58901.0,34.0518,34.1887,33.9833,34.0774,58901.0
2022-09-02 12:00:00,39.83,39.88,39.57,39.58,36414.0,34.086,34.1288,33.8635,33.872,36414.0
2022-09-02 12:30:00,39.59,39.61,39.43,39.46,19735.0,33.8806,33.8977,33.7437,33.7693,19735.0
2022-09-02 13:00:00,39.45,39.45,39.08,39.09,18096.0,33.7608,33.7608,33.4441,33.4527,18096.0
2022-09-02 13:30:00,39.08,39.29,39.08,39.21,46765.0,33.4441,33.6239,33.4441,33.5554,46765.0
2022-09-02 14:00:00,39.19,39.33,39.18,39.3,34076.0,33.5383,33.6581,33.5297,33.6324,34076.0
2022-09-02 14:30:00,39.28,39.39,39.17,39.22,26050.0,33.6153,33.7094,33.5212,33.564,26050.0
2022-09-02 15:00:00,39.22,39.34,39.15,39.18,39314.0,33.564,33.6667,33.5041,33.5297,39314.0
2022-09-02 15:30:00,39.16,39.19,39.0,39.04,155501.0,33.5126,33.5383,33.3757,33.4099,155501.0
2022-09-06 09:30:00,39.18,39.25,38.9,38.99,28261.0,33.5297,33.5896,33.2901,33.3671,28261.0
2022-09-06 10:00:00,38.96,39.0,38.49,38.64,30773.0,33.3415,33.3757,32.9392,33.0676,30773.0
2022-09-06 10:30:00,38.63,38.78,38.5,38.76,20045.0,33.059,33.1874,32.9478,33.1703,20045.0
2022-09-06 11:00:00,38.72,38.91,38.71,38.71,16929.0,33.1361,33.2987,33.1275,33.1275,16929.0
2022-09-06 11:30:00,38.71,38.97,38.69,38.91,22166.0,33.1275,33.35,33.1104,33.2987,22166.0
2022-09-06 12:00:00,38.9,38.92,38.66,38.73,18725.0,33.2901,33.3072,33.0847,33.1446,18725.0
2022-09-06 12:30:00,38.74,38.89,38.73,38.82,12438.0,33.1532,33.2815,33.1446,33.2216,12438.0
2022-09-06 13:00:00,38.82,38.82,38.58,38.6,8834.0,33.2216,33.2216,33.0163,33.0334,8834.0
2022-09-06 13:30:00,38.62,38.7,38.58,38.68,13794.0,33.0505,33.119,33.0163,33.1018,13794.0
2022-09-06 14:00:00,38.69,38.81,38.69,38.78,15001.0,33.1104,33.2131,33.1104,33.1874,15001.0
2022-09-06 14:30:00,38.8,38.81,38.64,38.7,17955.0,33.2045,33.2131,33.0676,33.119,17955.0
2022-09-06 15:00:00,38.72,38.75,38.56,38.62,27195.0,33.1361,33.1617,32.9991,33.0505,27195.0
2022-09-06 15:30:00,38.61,38.69,38.48,38.58,85757.0,33.0419,33.1104,32.9307,33.0163,85757.0
2022-09-07 09:30:00,38.52,38.66,38.23,38.52,49145.0,32.9649,33.0847,32.7167,32.9649,49145.0
2022-09-07 10:00:00,38.51,38.57,38.37,38.57,58769.0,32.9564,33.0077,32.8365,33.0077,58769.0
2022-09-07 10:30:00,38.57,38.82,38.56,38.76,48893.0,33.0077,33.2216,32.9991,33.1703,48893.0
2022-09-07 11:00:00,38.77,38.8,38.65,38.68,18101.0,33.1789,33.2045,33.0762,33.1018,18101.0
2022-09-07 11:30:00,38.71,38.72,38.62,38.7,23539.0,33.1275,33.1361,33.0505,33.119,23539.0
2022-09-07 12:00:00,38.69,38.74,38.55,38.66,17710.0,33.1104,33.1532,32.9906,33.0847,17710.0
2022-09-07 12:30:00,38.67,38.78,38.62,38.75,22193.0,33.0933,33.1874,33.0505,33.1617,22193.0
2022-09-07 13:00:00,38.75,38.86,38.75,38.81,16952.0,33.1617,33.2559,33.1617,33.2131,16952.0
2022-09-07 13:30:00,38.82,39.04,38.81,39.03,14521.0,33.2216,33.4099,33.2131,33.4014,14521.0
2022-09-07 14:00:00,39.03,39.11,38.99,39.1,20973.0,33.4014,33.4698,33.3671,33.4613,20973.0
2022-09-07 14:30:00,39.11,39.22,39.07,39.22,71804.0,33.4698,33.564,33.4356,33.564,71804.0
2022-09-07 15:00:00,39.21,39.37,39.18,39.36,90516.0,33.5554,33.6923,33.5297,33.6838,90516.0
2022-09-07 15:30:00,39.37,39.54,39.31,39.53,153795.0,33.6923,33.8378,33.641,33.8293,153795.0
2022-09-08 09:30:00,39.42,39.49,38.95,39.3,48312.0,33.7351,33.795,33.3329,33.6324,48312.0
2022-09-08 10:00:00,39.35,39.52,39.24,39.51,21981.0,33.6752,33.8207,33.5811,33.8121,21981.0
2022-09-08 10:30:00,39.51,39.81,39.51,39.8,28746.0,33.8121,34.0689,33.8121,34.0603,28746.0
2022-09-08 11:00:00,39.79,39.86,39.76,39.82,30366.0,34.0518,34.1117,34.0261,34.0774,30366.0
2022-09-08 11:30:00,39.82,39.92,39.79,39.9,26872.0,34.0774,34.163,34.0518,34.1459,26872.0
2022-09-08 12:00:00,39.9,39.9,39.58,39.76,45092.0,34.1459,34.1459,33.872,34.0261,45092.0
2022-09-08 12:30:00,39.76,39.95,39.75,39.91,21473.0,34.0261,34.1887,34.0175,34.1545,21473.0
2022-09-08 13:00:00,39.91,39.95,39.78,39.91,18273.0,34.1545,34.1887,34.0432,34.1545,18273.0
2022-09-08 13:30:00,39.91,40.04,39.85,39.97,18683.0,34.1545,34.2657,34.1031,34.2058,18683.0
2022-09-08 14:00:00,39.96,40.01,39.9,39.98,20386.0,34.1972,34.24,34.1459,34.2144,20386.0
2022-09-08 14:30:00,39.96,40.01,39.76,39.77,20385.0,34.1972,34.24,34.0261,34.0346,20385.0
2022-09-08 15:00:00,39.76,39.88,39.68,39.84,30992.0,34.0261,34.1288,33.9576,34.0945,30992.0
2022-09-08 15:30:00,39.84,40.0,39.78,39.96,115913.0,34.0945,34.2315,34.0432,34.1972,115913.0
2022-09-09 09:30:00,40.29,40.35,39.98,40.2,93286.0,34.4797,34.531,34.2144,34.4026,93286.0
2022-09-09 10:00:00,40.19,40.37,40.15,40.17,47683.0,34.3941,34.5481,34.3598,34.377,47683.0
2022-09-09 10:30:00,40.17,40.23,40.09,40.13,28443.0,34.377,34.4283,34.3085,34.3427,28443.0
2022-09-09 11:00:00,40.14,40.14,39.99,40.03,28132.0,34.3513,34.3513,34.2229,34.2571,28132.0
2022-09-09 11:30:00,40.04,40.04,39.92,39.98,32547.0,34.2657,34.2657,34.163,34.2144,32547.0
2022-09-09 12:00:00,39.97,39.97,39.82,39.88,80867.0,34.2058,34.2058,34.0774,34.1288,80867.0
2022-09-09 12:30:00,39.89,39.89,39.77,39.82,17118.0,34.1373,34.1373,34.0346,34.0774,17118.0
2022-09-09 13:00:00,39.81,39.87,39.76,39.78,16172.0,34.0689,34.1202,34.0261,34.0432,16172.0
2022-09-09 13:30:00,39.79,39.82,39.71,39.74,14425.0,34.0518,34.0774,33.9833,34.009,14425.0
2022-09-09 14:00:00,39.73,39.73,39.67,39.71,18967.0,34.0004,34.0004,33.9491,33.9833,18967.0
2022-09-09 14:30:00,39.7,39.79,39.67,39.78,23095.0,33.9747,34.0518,33.9491,34.0432,23095.0
2022-09-09 15:00:00,39.78,39.8,39.69,39.7,34526.0,34.0432,34.0603,33.9662,33.9747,34526.0
2022-09-09 15:30:00,39.69,39.72,39.57,39.69,175939.0,33.9662,33.9919,33.8635,33.9662,175939.0
2022-09-12 09:30:00,39.92,40.15,39.6,40.09,92183.0,34.163,34.3598,33.8892,34.3085,92183.0
2022-09-12 10:00:00,40.09,40.12,39.89,40.0,86098.0,34.3085,34.3342,34.1373,34.2315,86098.0
2022-09-12 10:30:00,40.0,40.15,39.92,40.01,58664.0,34.2315,34.3598,34.163,34.24,58664.0
2022-09-12 11:00:00,40.02,40.03,39.86,40.0,29974.0,34.2486,34.2571,34.1117,34.2315,29974.0
2022-09-12 11:30:00,39.99,40.05,39.8,39.89,84687.0,34.2229,34.2743,34.0603,34.1373,84687.0
2022-09-12 12:00:00,39.86,39.89,39.67,39.74,27519.0,34.1117,34.1373,33.9491,34.009,27519.0
2022-09-12 12:30:00,39.75,39.81,39.69,39.74,35360.0,34.0175,34.0689,33.9662,34.009,35360.0
2022-09-12 13:00:00,39.73,39.78,39.67,39.73,27624.0,34.0004,34.0432,33.9491,34.0004,27624.0
2022-09-12 13:30:00,39.73,39.76,39.68,39.73,24659.0,34.0004,34.0261,33.9576,34.0004,24659.0
2022-09-12 14:00:00,39.73,39.81,39.68,39.77,50840.0,34.0004,34.0689,33.9576,34.0346,50840.0
2022-09-12 14:30:00,39.77,39.8,39.71,39.75,23468.0,34.0346,34.0603,33.9833,34.0175,23468.0
2022-09-12 15:00:00,39.74,39.89,39.73,39.78,62797.0,34.009,34.1373,34.0004,34.0432,62797.0
2022-09-12 15:30:00,39.78,40.0,39.75,39.93,131885.0,34.0432,34.2315,34.0175,34.1716,131885.0
2022-09-13 09:30:00,39.29,39.49,39.12,39.28,25082.0,33.6239,33.795,33.4784,33.6153,25082.0
2022-09-13 10:00:00,39.26,39.35,39.1,39.25,24325.0,33.5982,33.6752,33.4613,33.5896,24325.0
2022-09-13 10:30:00,39.25,39.26,38.95,38.95,33542.0,33.5896,33.5982,33.3329,33.3329,33542.0
2022-09-13 11:00:00,38.95,39.17,38.93,39.11,34055.0,33.3329,33.5212,33.3158,33.4698,34055.0
2022-09-13 11:30:00,39.11,39.2,39.05,39.14,25163.0,33.4698,33.5468,33.4185,33.4955,25163.0
2022-09-13 12:00:00,39.14,39.24,39.13,39.16,25326.0,33.4955,33.5811,33.4869,33.5126,25326.0
2022-09-13 12:30:00,39.15,39.19,39.03,39.07,19792.0,33.5041,33.5383,33.4014,33.4356,19792.0
2022-09-13 13:00:00,39.05,39.1,38.9,38.98,26515.0,33.4185,33.4613,33.2901,33.3586,26515.0
2022-09-13 13:30:00,38.98,39.03,38.94,38.95,34630.0,33.3586,33.4014,33.3243,33.3329,34630.0
2022-09-13 14:00:00,38.94,38.97,38.85,38.88,29851.0,33.3243,33.35,33.2473,33.273,29851.0
2022-09-13 14:30:00,38.88,38.89,38.62,38.64,39545.0,33.273,33.2815,33.0505,33.0676,39545.0
2022-09-13 15:00:00,38.66,38.67,38.48,38.48,36873.0,33.0847,33.0933,32.9307,32.9307,36873.0
2022-09-13 15:30:00,38.48,38.72,38.29,38.61,293119.0,32.9307,33.1361,32.7681,33.0419,293119.0
2022-09-14 09:30:00,38.27,38.36,37.93,38.01,61167.0,33.0575,33.1353,32.7638,32.8329,61167.0
2022-09-14 10:00:00,38.06,38.17,37.94,37.94,56608.0,32.8761,32.9711,32.7725,32.7725,56608.0
2022-09-14 10:30:00,37.95,38.26,37.94,38.23,32564.0,32.7811,33.0489,32.7725,33.023,32564.0
2022-09-14 11:00:00,38.23,38.28,38.11,38.15,40881.0,33.023,33.0662,32.9193,32.9539,40881.0
2022-09-14 11:30:00,38.14,38.3,38.13,38.17,27860.0,32.9452,33.0834,32.9366,32.9711,27860.0
2022-09-14 12:00:00,38.17,38.24,38.16,38.17,20220.0,32.9711,33.0316,32.9625,32.9711,20220.0
2022-09-14 12:30:00,38.17,38.3,38.17,38.26,22780.0,32.9711,33.0834,32.9711,33.0489,22780.0
2022-09-14 13:00:00,38.27,38.36,38.25,38.32,23117.0,33.0575,33.1353,33.0402,33.1007,23117.0
2022-09-14 13:30:00,38.32,38.37,38.17,38.23,24978.0,33.1007,33.1439,32.9711,33.023,24978.0
2022-09-14 14:00:00,38.22,38.32,38.15,38.31,25822.0,33.0143,33.1007,32.9539,33.0921,25822.0
2022-09-14 14:30:00,38.3,38.34,38.21,38.24,27749.0,33.0834,33.118,33.0057,33.0316,27749.0
2022-09-14 15:00:00,38.25,38.32,38.21,38.25,43823.0,33.0402,33.1007,33.0057,33.0402,43823.0
2022-09-14 15:30:00,38.24,38.49,38.17,38.46,122378.0,33.0316,33.2476,32.9711,33.2216,122378.0
2022-09-15 09:30:00,38.27,38.39,38.09,38.2,42711.0,33.0575,33.1612,32.902,32.9971,42711.0
2022-09-15 10:00:00,38.19,38.3,38.09,38.09,29084.0,32.9884,33.0834,32.902,32.902,29084.0
2022-09-15 10:30:00,38.09,38.15,37.93,37.96,56555.0,32.902,32.9539,32.7638,32.7897,56555.0
2022-09-15 11:00:00,37.98,38.13,37.93,38.08,45330.0,32.807,32.9366,32.7638,32.8934,45330.0
2022-09-15 11:30:00,38.09,38.19,38.02,38.1,25594.0,32.902,32.9884,32.8416,32.9107,25594.0
2022-09-15 12:00:00,38.1,38.13,37.96,37.98,93155.0,32.9107,32.9366,32.7897,32.807,93155.0
2022-09-15 12:30:00,37.98,38.1,37.98,38.08,23356.0,32.807,32.9107,32.807,32.8934,23356.0
2022-09-15 13:00:00,38.08,38.3,38.08,38.23,25151.0,32.8934,33.0834,32.8934,33.023,25151.0
2022-09-15 13:30:00,38.21,38.28,38.17,38.23,33778.0,33.0057,33.0662,32.9711,33.023,33778.0
2022-09-15 14:00:00,38.23,38.23,38.02,38.11,33490.0,33.023,33.023,32.8416,32.9193,33490.0
2022-09-15 14:30:00,38.11,38.15,38.05,38.06,29891.0,32.9193,32.9539,32.8675,32.8761,29891.0
2022-09-15 15:00:00,38.07,38.07,37.6,37.65,78181.0,32.8848,32.8848,32.4788,32.522,78181.0
2022-09-15 15:30:00,37.65,37.67,37.48,37.6,161843.0,32.522,32.5392,32.3751,32.4788,161843.0
2022-09-16 09:30:00,37.37,37.7,37.15,37.2,249550.0,32.2801,32.5652,32.0901,32.1333,249550.0
2022-09-16 10:00:00,37.2,37.37,37.14,37.31,40767.0,32.1333,32.2801,32.0814,32.2283,40767.0
2022-09-16 10:30:00,37.31,37.42,37.24,37.24,41173.0,32.2283,32.3233,32.1678,32.1678,41173.0
2022-09-16 11:00:00,37.25,37.29,36.99,37.0,49202.0,32.1764,32.211,31.9519,31.9605,49202.0
2022-09-16 11:30:00,36.97,37.0,36.91,36.97,29784.0,31.9346,31.9605,31.8828,31.9346,29784.0
2022-09-16 12:00:00,36.98,36.98,36.72,36.72,27152.0,31.9432,31.9432,31.7186,31.7186,27152.0
2022-09-16 12:30:00,36.72,36.74,36.6,36.64,47282.0,31.7186,31.7359,31.615,31.6495,47282.0
2022-09-16 13:00:00,36.64,36.72,36.61,36.64,42575.0,31.6495,31.7186,31.6236,31.6495,42575.0
2022-09-16 13:30:00,36.63,36.72,36.51,36.51,33765.0,31.6409,31.7186,31.5372,31.5372,33765.0
2022-09-16 14:00:00,36.52,36.61,36.47,36.52,58670.0,31.5459,31.6236,31.5027,31.5459,58670.0
2022-09-16 14:30:00,36.49,36.55,36.45,36.51,46240.0,31.52,31.5718,31.4854,31.5372,46240.0
2022-09-16 15:00:00,36.51,36.58,36.43,36.52,56313.0,31.5372,31.5977,31.4681,31.5459,56313.0
2022-09-16 15:30:00,36.51,36.55,36.36,36.49,260615.0,31.5372,31.5718,31.4077,31.52,260615.0
2022-09-19 09:30:00,36.38,36.66,36.2,36.52,76995.0,31.4249,31.6668,31.2695,31.5459,76995.0
2022-09-19 10:00:00,36.52,36.8,36.51,36.8,60904.0,31.5459,31.7877,31.5372,31.7877,60904.0
2022-09-19 10:30:00,36.79,36.85,36.72,36.8,39160.0,31.7791,31.8309,31.7186,31.7877,39160.0
2022-09-19 11:00:00,36.83,37.16,36.83,36.89,43369.0,31.8137,32.0987,31.8137,31.8655,43369.0
2022-09-19 11:30:00,36.91,36.96,36.84,36.84,29599.0,31.8828,31.9259,31.8223,31.8223,29599.0
2022-09-19 12:00:00,36.86,36.99,36.86,36.93,26647.0,31.8396,31.9519,31.8396,31.9,26647.0
2022-09-19 12:30:00,36.93,37.13,36.92,37.12,42390.0,31.9,32.0728,31.8914,32.0642,42390.0
2022-09-19 13:00:00,37.13,37.15,36.99,37.08,21502.0,32.0728,32.0901,31.9519,32.0296,21502.0
2022-09-19 13:30:00,37.07,37.07,36.85,36.87,35991.0,32.021,32.021,31.8309,31.8482,35991.0
2022-09-19 14:00:00,36.88,36.88,36.73,36.76,32782.0,31.8568,31.8568,31.7273,31.7532,32782.0
2022-09-19 14:30:00,36.76,36.8,36.72,36.77,35486.0,31.7532,31.7877,31.7186,31.7618,35486.0
2022-09-19 15:00:00,36.77,37.04,36.76,37.02,68841.0,31.7618,31.9951,31.7532,31.9778,68841.0
2022-09-19 15:30:00,37.02,37.11,36.98,37.04,152262.0,31.9778,32.0555,31.9432,31.9951,152262.0
2022-09-20 09:30:00,36.67,36.76,36.5,36.57,32637.0,31.6754,31.7532,31.5286,31.5891,32637.0
2022-09-20 10:00:00,36.56,36.56,36.2,36.25,35079.0,31.5804,31.5804,31.2695,31.3127,35079.0
2022-09-20 10:30:00,36.25,36.29,36.15,36.26,35114.0,31.3127,31.3472,31.2263,31.3213,35114.0
2022-09-20 11:00:00,36.27,36.32,36.11,36.13,16847.0,31.3299,31.3731,31.1917,31.209,16847.0
2022-09-20 11:30:00,36.14,36.16,36.06,36.12,16286.0,31.2176,31.2349,31.1485,31.2004,16286.0
2022-09-20 12:00:00,36.14,36.15,36.05,36.08,18936.0,31.2176,31.2263,31.1399,31.1658,18936.0
2022-09-20 12:30:00,36.09,36.09,35.97,36.02,19031.0,31.1744,31.1744,31.0708,31.114,19031.0
2022-09-20 13:00:00,36.02,36.11,36.0,36.06,18129.0,31.114,31.1917,31.0967,31.1485,18129.0
2022-09-20 13:30:00,36.04,36.11,36.0,36.04,20375.0,31.1313,31.1917,31.0967,31.1313,20375.0
2022-09-20 14:00:00,36.04,36.14,36.04,36.13,18229.0,31.1313,31.2176,31.1313,31.209,18229.0
2022-09-20 14:30:00,36.13,36.17,36.03,36.16,26823.0,31.209,31.2435,31.1226,31.2349,26823.0
2022-09-20 15:00:00,36.15,36.26,36.15,36.23,32738.0,31.2263,31.3213,31.2263,31.2954,32738.0
2022-09-20 15:30:00,36.22,36.28,36.1,36.1,175189.0,31.2867,31.3386,31.1831,31.1831,175189.0
2022-09-21 09:30:00,36.43,36.62,36.23,36.45,24999.0,31.4681,31.6323,31.2954,31.4854,24999.0
2022-09-21 10:00:00,36.48,36.57,36.43,36.49,33568.0,31.5113,31.5891,31.4681,31.52,33568.0
2022-09-21 10:30:00,36.49,36.5,36.39,36.4,15866.0,31.52,31.5286,31.4336,31.4422,15866.0
2022-09-21 11:00:00,36.39,36.41,36.31,36.35,10208.0,31.4336,31.4509,31.3645,31.399,10208.0
2022-09-21 11:30:00,36.37,36.45,36.35,36.44,13558.0,31.4163,31.4854,31.399,31.4768,13558.0
2022-09-21 12:00:00,36.43,36.48,36.36,36.41,14831.0,31.4681,31.5113,31.4077,31.4509,14831.0
2022-09-21 12:30:00,36.41,36.42,36.26,36.26,13427.0,31.4509,31.4595,31.3213,31.3213,13427.0
2022-09-21 13:00:00,36.25,36.34,36.25,36.3,20455.0,31.3127,31.3904,31.3127,31.3558,20455.0
2022-09-21 13:30:00,36.29,36.31,36.18,36.21,23800.0,31.3472,31.3645,31.2522,31.2781,23800.0
2022-09-21 14:00:00,36.21,36.21,35.71,35.78,36530.0,31.2781,31.2781,30.8462,30.9067,36530.0
2022-09-21 14:30:00,35.76,36.34,35.7,36.27,35756.0,30.8894,31.3904,30.8376,31.3299,35756.0
2022-09-21 15:00:00,36.28,36.3,35.74,35.75,58871.0,31.3386,31.3558,30.8721,30.8808,58871.0
2022-09-21 15:30:00,35.76,35.86,35.49,35.49,124038.0,30.8894,30.9758,30.6562,30.6562,124038.0
2022-09-22 09:30:00,35.39,35.42,34.94,34.95,40023.0,30.5698,30.5957,30.1811,30.1897,40023.0
2022-09-22 10:00:00,34.98,35.14,34.97,35.07,19009.0,30.2156,30.3538,30.207,30.2934,19009.0
2022-09-22 10:30:00,35.05,35.12,34.95,34.99,38830.0,30.2761,30.3366,30.1897,30.2243,38830.0
2022-09-22 11:00:00,34.98,35.07,34.96,34.99,27304.0,30.2156,30.2934,30.1984,30.2243,27304.0
2022-09-22 11:30:00,35.0,35.06,34.82,34.91,51843.0,30.2329,30.2847,30.0774,30.1552,51843.0
2022-09-22 12:00:00,34.9,35.08,34.89,35.06,40130.0,30.1465,30.302,30.1379,30.2847,40130.0
2022-09-22 12:30:00,35.04,35.11,34.94,35.11,37498.0,30.2675,30.3279,30.1811,30.3279,37498.0
2022-09-22 13:00:00,35.13,35.18,34.91,35.04,36996.0,30.3452,30.3884,30.1552,30.2675,36996.0
2022-09-22 13:30:00,35.04,35.15,35.04,35.07,25958.0,30.2675,30.3625,30.2675,30.2934,25958.0
2022-09-22 14:00:00,35.07,35.11,35.03,35.08,32603.0,30.2934,30.3279,30.2588,30.302,32603.0
2022-09-22 14:30:00,35.07,35.12,35.03,35.04,43520.0,30.2934,30.3366,30.2588,30.2675,43520.0
2022-09-22 15:00:00,35.04,35.35,35.03,35.28,62304.0,30.2675,30.5352,30.2588,30.4748,62304.0
2022-09-22 15:30:00,35.29,35.41,35.19,35.21,197463.0,30.4834,30.5871,30.397,30.4143,197463.0
2022-09-23 09:30:00,34.84,34.89,34.34,34.39,44626.0,30.0947,30.1379,29.6628,29.706,44626.0
2022-09-23 10:00:00,34.39,34.6,34.39,34.58,38568.0,29.706,29.8874,29.706,29.8701,38568.0
2022-09-23 10:30:00,34.55,34.63,34.28,34.28,28617.0,29.8442,29.9133,29.611,29.611,28617.0
2022-09-23 11:00:00,34.3,34.4,34.26,34.29,21431.0,29.6282,29.7146,29.5937,29.6196,21431.0
2022-09-23 11:30:00,34.28,34.32,34.12,34.14,24639.0,29.611,29.6455,29.4728,29.49,24639.0
2022-09-23 12:00:00,34.15,34.15,33.99,34.02,20133.0,29.4987,29.4987,29.3605,29.3864,20133.0
2022-09-23 12:30:00,34.01,34.16,33.98,34.14,27094.0,29.3777,29.5073,29.3518,29.49,27094.0
2022-09-23 13:00:00,34.14,34.21,34.08,34.08,18332.0,29.49,29.5505,29.4382,29.4382,18332.0
2022-09-23 13:30:00,34.06,34.13,33.97,34.01,30605.0,29.4209,29.4814,29.3432,29.3777,30605.0
2022-09-23 14:00:00,34.01,34.02,33.76,33.87,43287.0,29.3777,29.3864,29.1618,29.2568,43287.0
2022-09-23 14:30:00,33.88,33.88,33.69,33.74,35739.0,29.2655,29.2655,29.1013,29.1445,35739.0
2022-09-23 15:00:00,33.72,34.1,33.71,34.01,53244.0,29.1272,29.4555,29.1186,29.3777,53244.0
2022-09-23 15:30:00,34.02,34.23,33.98,34.1,154030.0,29.3864,29.5678,29.3518,29.4555,154030.0
2022-09-26 09:30:00,34.01,34.28,33.94,34.1,56180.0,29.3777,29.611,29.3173,29.4555,56180.0
2022-09-26 10:00:00,34.15,34.39,34.05,34.32,31894.0,29.4987,29.706,29.4123,29.6455,31894.0
2022-09-26 10:30:00,34.31,34.31,34.14,34.27,84387.0,29.6369,29.6369,29.49,29.6023,84387.0
2022-09-26 11:00:00,34.24,34.31,33.92,33.97,37322.0,29.5764,29.6369,29.3,29.3432,37322.0
2022-09-26 11:30:00,33.97,33.99,33.81,33.91,37567.0,29.3432,29.3605,29.205,29.2914,37567.0
2022-09-26 12:00:00,33.87,33.9,33.68,33.7,43547.0,29.2568,29.2827,29.0927,29.11,43547.0
2022-09-26 12:30:00,33.71,33.77,33.64,33.73,38516.0,29.1186,29.1704,29.0581,29.1359,38516.0
2022-09-26 13:00:00,33.74,33.77,33.43,33.51,46616.0,29.1445,29.1704,28.8767,28.9458,46616.0
2022-09-26 13:30:00,33.51,33.66,33.48,33.48,49589.0,28.9458,29.0754,28.9199,28.9199,49589.0
2022-09-26 14:00:00,33.5,33.73,33.5,33.64,65845.0,28.9372,29.1359,28.9372,29.0581,65845.0
2022-09-26 14:30:00,33.63,33.81,33.55,33.73,64725.0,29.0495,29.205,28.9804,29.1359,64725.0
2022-09-26 15:00:00,33.73,33.85,33.69,33.75,65603.0,29.1359,29.2395,29.1013,29.1532,65603.0
2022-09-26 15:30:00,33.75,33.89,33.6,33.65,232047.0,29.1532,29.2741,29.0236,29.0668,232047.0
2022-09-27 09:30:00,33.87,34.17,33.83,33.98,63256.0,29.2568,29.516,29.2223,29.3518,63256.0
2022-09-27 10:00:00,33.95,34.0,33.57,33.61,104042.0,29.3259,29.3691,28.9977,29.0322,104042.0
2022-09-27 10:30:00,33.63,33.78,33.61,33.68,37114.0,29.0495,29.1791,29.0322,29.0927,37114.0
2022-09-27 11:00:00,33.66,33.68,33.22,33.27,57396.0,29.0754,29.0927,28.6953,28.7385,57396.0
2022-09-27 11:30:00,33.26,33.32,33.01,33.05,44441.0,28.7299,28.7817,28.5139,28.5485,44441.0
2022-09-27 12:00:00,33.04,33.05,32.67,32.73,46737.0,28.5399,28.5485,28.2203,28.2721,46737.0
2022-09-27 12:30:00,32.74,32.76,32.59,32.68,43728.0,28.2807,28.298,28.1512,28.2289,43728.0
2022-09-27 13:00:00,32.68,32.74,32.58,32.68,28869.0,28.2289,28.2807,28.1425,28.2289,28869.0
2022-09-27 13:30:00,32.67,32.69,32.53,32.64,25232.0,28.2203,28.2375,28.0993,28.1943,25232.0
2022-09-27 14:00:00,32.65,32.8,32.61,32.8,31453.0,28.203,28.3326,28.1684,28.3326,31453.0
2022-09-27 14:30:00,32.79,32.95,32.72,32.92,33804.0,28.3239,28.4621,28.2634,28.4362,33804.0
2022-09-27 15:00:00,32.89,32.94,32.77,32.89,50040.0,28.4103,28.4535,28.3066,28.4103,50040.0
2022-09-27 15:30:00,32.88,32.94,32.72,32.89,153599.0,28.4017,28.4535,28.2634,28.4103,153599.0
2022-09-28 09:30:00,33.3,33.78,33.11,33.77,116725.0,28.7645,29.1791,28.6003,29.1704,116725.0
2022-09-28 10:00:00,33.75,33.87,33.67,33.81,62390.0,29.1532,29.2568,29.0841,29.205,62390.0
2022-09-28 10:30:00,33.83,33.95,33.74,33.78,35425.0,29.2223,29.3259,29.1445,29.1791,35425.0
2022-09-28 11:00:00,33.77,33.88,33.69,33.81,22953.0,29.1704,29.2655,29.1013,29.205,22953.0
2022-09-28 11:30:00,33.82,33.83,33.67,33.78,25244.0,29.2136,29.2223,29.0841,29.1791,25244.0
2022-09-28 12:00:00,33.78,33.9,33.71,33.72,31201.0,29.1791,29.2827,29.1186,29.1272,31201.0
2022-09-28 12:30:00,33.73,33.75,33.64,33.68,33877.0,29.1359,29.1532,29.0581,29.0927,33877.0
2022-09-28 13:00:00,33.68,33.76,33.65,33.71,32296.0,29.0927,29.1618,29.0668,29.1186,32296.0
2022-09-28 13:30:00,33.7,33.77,33.65,33.77,31091.0,29.11,29.1704,29.0668,29.1704,31091.0
2022-09-28 14:00:00,33.76,33.79,33.65,33.69,26958.0,29.1618,29.1877,29.0668,29.1013,26958.0
2022-09-28 14:30:00,33.69,33.85,33.69,33.82,51710.0,29.1013,29.2395,29.1013,29.2136,51710.0
2022-09-28 15:00:00,33.81,33.86,33.74,33.78,54895.0,29.205,29.2482,29.1445,29.1791,54895.0
2022-09-28 15:30:00,33.78,33.89,33.62,33.63,158037.0,29.1791,29.2741,29.0409,29.0495,158037.0
2022-09-29 09:30:00,33.27,33.47,32.72,32.81,45265.0,28.7385,28.9113,28.2634,28.3412,45265.0
2022-09-29 10:00:00,32.78,32.87,32.61,32.84,41132.0,28.3153,28.393,28.1684,28.3671,41132.0
2022-09-29 10:30:00,32.83,32.95,32.73,32.91,36407.0,28.3585,28.4621,28.2721,28.4276,36407.0
2022-09-29 11:00:00,32.91,33.14,32.88,33.05,63645.0,28.4276,28.6262,28.4017,28.5485,63645.0
2022-09-29 11:30:00,33.04,33.08,32.93,33.02,41602.0,28.5399,28.5744,28.4448,28.5226,41602.0
2022-09-29 12:00:00,32.99,33.08,32.91,32.96,29536.0,28.4967,28.5744,28.4276,28.4708,29536.0
2022-09-29 12:30:00,32.96,33.01,32.93,32.96,23064.0,28.4708,28.5139,28.4448,28.4708,23064.0
2022-09-29 13:00:00,32.95,32.97,32.84,32.88,25370.0,28.4621,28.4794,28.3671,28.4017,25370.0
2022-09-29 13:30:00,32.87,32.91,32.77,32.79,37644.0,28.393,28.4276,28.3066,28.3239,37644.0
2022-09-29 14:00:00,32.79,32.92,32.73,32.91,35156.0,28.3239,28.4362,28.2721,28.4276,35156.0
2022-09-29 14:30:00,32.91,33.02,32.86,32.86,47459.0,28.4276,28.5226,28.3844,28.3844,47459.0
2022-09-29 15:00:00,32.86,32.99,32.84,32.86,54605.0,28.3844,28.4967,28.3671,28.3844,54605.0
2022-09-29 15:30:00,32.86,33.0,32.85,32.93,150017.0,28.3844,28.5053,28.3757,28.4448,150017.0
2022-09-30 09:30:00,33.25,33.28,32.53,32.76,81168.0,28.7213,28.7472,28.0993,28.298,81168.0
2022-09-30 10:00:00,32.77,32.87,32.7,32.82,26464.0,28.3066,28.393,28.2462,28.3498,26464.0
2022-09-30 10:30:00,32.83,32.99,32.83,32.89,21549.0,28.3585,28.4967,28.3585,28.4103,21549.0
2022-09-30 11:00:00,32.88,33.12,32.83,33.05,31949.0,28.4017,28.609,28.3585,28.5485,31949.0
2022-09-30 11:30:00,33.01,33.05,32.73,32.76,23349.0,28.5139,28.5485,28.2721,28.298,23349.0
2022-09-30 12:00:00,32.76,32.76,32.55,32.6,34925.0,28.298,28.298,28.1166,28.1598,34925.0
2022-09-30 12:30:00,32.61,32.8,32.6,32.77,50468.0,28.1684,28.3326,28.1598,28.3066,50468.0
2022-09-30 13:00:00,32.78,32.95,32.74,32.94,60671.0,28.3153,28.4621,28.2807,28.4535,60671.0
2022-09-30 13:30:00,32.95,32.99,32.75,32.82,23854.0,28.4621,28.4967,28.2894,28.3498,23854.0
2022-09-30 14:00:00,32.82,32.84,32.53,32.56,47720.0,28.3498,28.3671,28.0993,28.1252,47720.0
2022-09-30 14:30:00,32.56,32.62,32.43,32.44,36028.0,28.1252,28.1771,28.0129,28.0216,36028.0
2022-09-30 15:00:00,32.45,32.57,32.41,32.54,46705.0,28.0302,28.1339,27.9957,28.108,46705.0
2022-09-30 15:30:00,32.55,32.62,32.28,32.38,149003.0,28.1166,28.1771,27.8834,27.9698,149003.0
2022-10-03 09:30:00,32.91,33.26,32.74,33.06,81988.0,28.4276,28.7299,28.2807,28.5571,81988.0
2022-10-03 10:00:00,33.06,33.68,33.06,33.55,62267.0,28.5571,29.0927,28.5571,28.9804,62267.0
2022-10-03 10:30:00,33.57,33.7,33.55,33.64,40802.0,28.9977,29.11,28.9804,29.0581,40802.0
2022-10-03 11:00:00,33.63,33.8,33.44,33.48,137174.0,29.0495,29.1963,28.8854,28.9199,137174.0
2022-10-03 11:30:00,33.49,33.57,33.34,33.48,68822.0,28.9286,28.9977,28.799,28.9199,68822.0
2022-10-03 12:00:00,33.48,33.59,33.43,33.44,36848.0,28.9199,29.015,28.8767,28.8854,36848.0
2022-10-03 12:30:00,33.43,33.49,33.41,33.49,52463.0,28.8767,28.9286,28.8595,28.9286,52463.0
2022-10-03 13:00:00,33.5,33.63,33.49,33.53,58468.0,28.9372,29.0495,28.9286,28.9631,58468.0
2022-10-03 13:30:00,33.53,33.71,33.53,33.59,55635.0,28.9631,29.1186,28.9631,29.015,55635.0
2022-10-03 14:00:00,33.59,33.72,33.59,33.69,56008.0,29.015,29.1272,29.015,29.1013,56008.0
2022-10-03 14:30:00,33.69,33.7,33.64,33.64,69574.0,29.1013,29.11,29.0581,29.0581,69574.0
2022-10-03 15:00:00,33.6,33.6,33.52,33.55,69377.0,29.0236,29.0236,28.9545,28.9804,69377.0
2022-10-03 15:30:00,33.55,33.57,33.39,33.43,242238.0,28.9804,28.9977,28.8422,28.8767,242238.0
2022-10-04 09:30:00,33.69,34.04,33.56,34.04,100526.0,29.1013,29.4037,28.989,29.4037,100526.0
2022-10-04 10:00:00,34.05,34.28,34.0,34.2,79467.0,29.4123,29.611,29.3691,29.5419,79467.0
2022-10-04 10:30:00,34.19,34.25,34.02,34.22,63665.0,29.5332,29.5851,29.3864,29.5591,63665.0
2022-10-04 11:00:00,34.22,34.27,34.07,34.09,36326.0,29.5591,29.6023,29.4296,29.4469,36326.0
2022-10-04 11:30:00,34.09,34.11,34.01,34.11,31642.0,29.4469,29.4641,29.3777,29.4641,31642.0
2022-10-04 12:00:00,34.12,34.15,34.08,34.12,30456.0,29.4728,29.4987,29.4382,29.4728,30456.0
2022-10-04 12:30:00,34.13,34.17,34.01,34.04,23892.0,29.4814,29.516,29.3777,29.4037,23892.0
2022-10-04 13:00:00,34.03,34.04,33.82,33.93,36751.0,29.395,29.4037,29.2136,29.3086,36751.0
2022-10-04 13:30:00,33.92,34.01,33.86,33.95,33277.0,29.3,29.3777,29.2482,29.3259,33277.0
2022-10-04 14:00:00,33.95,34.0,33.89,33.9,31596.0,29.3259,29.3691,29.2741,29.2827,31596.0
2022-10-04 14:30:00,33.88,33.99,33.86,33.95,29261.0,29.2655,29.3605,29.2482,29.3259,29261.0
2022-10-04 15:00:00,33.94,34.0,33.87,33.99,52779.0,29.3173,29.3691,29.2568,29.3605,52779.0
2022-10-04 15:30:00,33.99,34.24,33.97,34.19,286107.0,29.3605,29.5764,29.3432,29.5332,286107.0
2022-10-05 09:30:00,33.64,33.88,33.19,33.2,60696.0,29.0581,29.2655,28.6694,28.6781,60696.0
2022-10-05 10:00:00,33.18,33.19,32.69,32.81,41997.0,28.6608,28.6694,28.2375,28.3412,41997.0
2022-10-05 10:30:00,32.81,32.96,32.75,32.92,29136.0,28.3412,28.4708,28.2894,28.4362,29136.0
2022-10-05 11:00:00,32.91,33.02,32.87,32.98,28674.0,28.4276,28.5226,28.393,28.488,28674.0
2022-10-05 11:30:00,32.97,33.03,32.95,32.95,18075.0,28.4794,28.5312,28.4621,28.4621,18075.0
2022-10-05 12:00:00,32.94,33.05,32.85,33.03,24933.0,28.4535,28.5485,28.3757,28.5312,24933.0
2022-10-05 12:30:00,33.03,33.19,32.96,33.12,17280.0,28.5312,28.6694,28.4708,28.609,17280.0
2022-10-05 13:00:00,33.12,33.3,33.09,33.21,16016.0,28.609,28.7645,28.5831,28.6867,16016.0
2022-10-05 13:30:00,33.22,33.28,33.17,33.18,17266.0,28.6953,28.7472,28.6522,28.6608,17266.0
2022-10-05 14:00:00,33.19,33.38,33.17,33.36,26840.0,28.6694,28.8336,28.6522,28.8163,26840.0
2022-10-05 14:30:00,33.35,33.36,33.27,33.31,21658.0,28.8076,28.8163,28.7385,28.7731,21658.0
2022-10-05 15:00:00,33.31,33.39,33.31,33.35,37043.0,28.7731,28.8422,28.7731,28.8076,37043.0
2022-10-05 15:30:00,33.36,33.36,33.09,33.2,123538.0,28.8163,28.8163,28.5831,28.6781,123538.0
2022-10-06 09:30:00,33.14,33.29,32.82,32.89,46876.0,28.6262,28.7558,28.3498,28.4103,46876.0
2022-10-06 10:00:00,32.87,32.9,32.74,32.76,53138.0,28.393,28.4189,28.2807,28.298,53138.0
2022-10-06 10:30:00,32.77,32.92,32.7,32.91,52200.0,28.3066,28.4362,28.2462,28.4276,52200.0
2022-10-06 11:00:00,32.91,32.94,32.75,32.89,37271.0,28.4276,28.4535,28.2894,28.4103,37271.0
2022-10-06 11:30:00,32.89,32.92,32.73,32.76,37765.0,28.4103,28.4362,28.2721,28.298,37765.0
2022-10-06 12:00:00,32.71,32.76,32.61,32.76,29983.0,28.2548,28.298,28.1684,28.298,29983.0
2022-10-06 12:30:00,32.75,32.86,32.72,32.84,28180.0,28.2894,28.3844,28.2634,28.3671,28180.0
2022-10-06 13:00:00,32.85,32.87,32.75,32.83,30904.0,28.3757,28.393,28.2894,28.3585,30904.0
2022-10-06 13:30:00,32.85,32.85,32.73,32.8,24494.0,28.3757,28.3757,28.2721,28.3326,24494.0
2022-10-06 14:00:00,32.8,32.81,32.67,32.75,30437.0,28.3326,28.3412,28.2203,28.2894,30437.0
2022-10-06 14:30:00,32.75,32.83,32.54,32.64,61902.0,28.2894,28.3585,28.108,28.1943,61902.0
2022-10-06 15:00:00,32.64,32.77,32.55,32.73,44788.0,28.1943,28.3066,28.1166,28.2721,44788.0
2022-10-06 15:30:00,32.74,32.77,32.52,32.59,140102.0,28.2807,28.3066,28.0907,28.1512,140102.0
2022-10-07 09:30:00,32.54,32.62,32.11,32.18,66198.0,28.108,28.1771,27.7365,27.797,66198.0
2022-10-07 10:00:00,32.17,32.58,32.14,32.49,67758.0,27.7884,28.1425,27.7624,28.0648,67758.0
2022-10-07 10:30:00,32.48,32.64,32.39,32.52,53830.0,28.0561,28.1943,27.9784,28.0907,53830.0
2022-10-07 11:00:00,32.54,32.59,32.44,32.52,58422.0,28.108,28.1512,28.0216,28.0907,58422.0
2022-10-07 11:30:00,32.53,32.53,32.29,32.34,25379.0,28.0993,28.0993,27.892,27.9352,25379.0
2022-10-07 12:00:00,32.34,32.34,32.21,32.22,43763.0,27.9352,27.9352,27.8229,27.8315,43763.0
2022-10-07 12:30:00,32.22,32.23,32.13,32.16,31433.0,27.8315,27.8402,27.7538,27.7797,31433.0
2022-10-07 13:00:00,32.15,32.23,32.04,32.23,49023.0,27.7711,27.8402,27.6761,27.8402,49023.0
2022-10-07 13:30:00,32.22,32.28,32.17,32.2,43498.0,27.8315,27.8834,27.7884,27.8143,43498.0
2022-10-07 14:00:00,32.19,32.23,32.06,32.07,34522.0,27.8056,27.8402,27.6933,27.702,34522.0
2022-10-07 14:30:00,32.07,32.12,32.05,32.12,43325.0,27.702,27.7452,27.6847,27.7452,43325.0
2022-10-07 15:00:00,32.11,32.15,32.04,32.05,65166.0,27.7365,27.7711,27.6761,27.6847,65166.0
2022-10-07 15:30:00,32.05,32.36,32.03,32.32,209212.0,27.6847,27.9525,27.6674,27.9179,209212.0
2022-10-10 09:30:00,32.5,32.89,32.33,32.82,38774.0,28.0734,28.4103,27.9266,28.3498,38774.0
2022-10-10 10:00:00,32.82,32.93,32.68,32.91,38642.0,28.3498,28.4448,28.2289,28.4276,38642.0
2022-10-10 10:30:00,32.92,32.93,32.68,32.77,39250.0,28.4362,28.4448,28.2289,28.3066,39250.0
2022-10-10 11:00:00,32.77,32.94,32.69,32.82,43481.0,28.3066,28.4535,28.2375,28.3498,43481.0
2022-10-10 11:30:00,32.8,32.8,32.68,32.71,42026.0,28.3326,28.3326,28.2289,28.2548,42026.0
2022-10-10 12:00:00,32.71,32.77,32.58,32.59,27308.0,28.2548,28.3066,28.1425,28.1512,27308.0
2022-10-10 12:30:00,32.6,32.7,32.59,32.67,30372.0,28.1598,28.2462,28.1512,28.2203,30372.0
2022-10-10 13:00:00,32.65,32.79,32.63,32.77,41995.0,28.203,28.3239,28.1857,28.3066,41995.0
2022-10-10 13:30:00,32.77,32.96,32.76,32.83,28821.0,28.3066,28.4708,28.298,28.3585,28821.0
2022-10-10 14:00:00,32.83,32.83,32.55,32.64,53120.0,28.3585,28.3585,28.1166,28.1943,53120.0
2022-10-10 14:30:00,32.64,32.73,32.63,32.67,35527.0,28.1943,28.2721,28.1857,28.2203,35527.0
2022-10-10 15:00:00,32.67,32.85,32.61,32.69,35942.0,28.2203,28.3757,28.1684,28.2375,35942.0
2022-10-10 15:30:00,32.67,32.8,32.6,32.61,118903.0,28.2203,28.3326,28.1598,28.1684,118903.0
2022-10-11 09:30:00,32.59,33.1,32.57,33.09,60520.0,28.1512,28.5917,28.1339,28.5831,60520.0
2022-10-11 10:00:00,33.11,33.21,32.98,33.2,56095.0,28.6003,28.6867,28.488,28.6781,56095.0
2022-10-11 10:30:00,33.2,33.35,33.11,33.17,52592.0,28.6781,28.8076,28.6003,28.6522,52592.0
2022-10-11 11:00:00,33.16,33.26,33.05,33.06,55013.0,28.6435,28.7299,28.5485,28.5571,55013.0
2022-10-11 11:30:00,33.08,33.2,33.06,33.11,40835.0,28.5744,28.6781,28.5571,28.6003,40835.0
2022-10-11 12:00:00,33.11,33.11,32.94,33.0,34192.0,28.6003,28.6003,28.4535,28.5053,34192.0
2022-10-11 12:30:00,33.01,33.2,33.01,33.18,50318.0,28.5139,28.6781,28.5139,28.6608,50318.0
2022-10-11 13:00:00,33.18,33.37,33.17,33.28,53854.0,28.6608,28.8249,28.6522,28.7472,53854.0
2022-10-11 13:30:00,33.32,33.4,33.27,33.36,44502.0,28.7817,28.8508,28.7385,28.8163,44502.0
2022-10-11 14:00:00,33.36,33.38,33.26,33.29,46659.0,28.8163,28.8336,28.7299,28.7558,46659.0
2022-10-11 14:30:00,33.3,33.35,32.87,32.9,49186.0,28.7645,28.8076,28.393,28.4189,49186.0
2022-10-11 15:00:00,32.9,32.93,32.74,32.85,75422.0,28.4189,28.4448,28.2807,28.3757,75422.0
2022-10-11 15:30:00,32.83,32.92,32.75,32.82,213819.0,28.3585,28.4362,28.2894,28.3498,213819.0
2022-10-12 09:30:00,32.74,32.78,32.41,32.62,49487.0,28.2807,28.3153,27.9957,28.1771,49487.0
2022-10-12 10:00:00,32.63,32.69,32.36,32.41,39125.0,28.1857,28.2375,27.9525,27.9957,39125.0
2022-10-12 10:30:00,32.42,32.49,32.21,32.22,45364.0,28.0043,28.0648,27.8229,27.8315,45364.0
2022-10-12 11:00:00,32.22,32.34,32.09,32.34,34653.0,27.8315,27.9352,27.7193,27.9352,34653.0
2022-10-12 11:30:00,32.36,32.47,32.29,32.39,26052.0,27.9525,28.0475,27.892,27.9784,26052.0
2022-10-12 12:00:00,32.38,32.41,32.24,32.26,33879.0,27.9698,27.9957,27.8488,27.8661,33879.0
2022-10-12 12:30:00,32.25,32.25,32.11,32.11,27750.0,27.8575,27.8575,27.7365,27.7365,27750.0
2022-10-12 13:00:00,32.11,32.12,32.04,32.09,34729.0,27.7365,27.7452,27.6761,27.7193,34729.0
2022-10-12 13:30:00,32.09,32.09,31.86,31.87,48797.0,27.7193,27.7193,27.5206,27.5292,48797.0
2022-10-12 14:00:00,31.88,31.98,31.81,31.92,73848.0,27.5379,27.6242,27.4774,27.5724,73848.0
2022-10-12 14:30:00,31.93,31.95,31.78,31.8,58489.0,27.581,27.5983,27.4515,27.4688,58489.0
2022-10-12 15:00:00,31.81,31.98,31.79,31.91,61272.0,27.4774,27.6242,27.4601,27.5638,61272.0
2022-10-12 15:30:00,31.9,31.94,31.73,31.74,169742.0,27.5551,27.5897,27.4083,27.4169,169742.0
2022-10-13 09:30:00,31.37,31.72,31.19,31.6,56450.0,27.0973,27.3997,26.9418,27.296,56450.0
2022-10-13 10:00:00,31.62,31.89,31.58,31.7,26575.0,27.3133,27.5465,27.2787,27.3824,26575.0
2022-10-13 10:30:00,31.68,31.77,31.6,31.63,35051.0,27.3651,27.4428,27.296,27.3219,35051.0
2022-10-13 11:00:00,31.62,32.18,31.62,32.07,39010.0,27.3133,27.797,27.3133,27.702,39010.0
2022-10-13 11:30:00,32.11,32.58,32.06,32.46,33394.0,27.7365,28.1425,27.6933,28.0389,33394.0
2022-10-13 12:00:00,32.49,32.63,32.44,32.44,39888.0,28.0648,28.1857,28.0216,28.0216,39888.0
2022-10-13 12:30:00,32.42,32.57,32.38,32.54,30997.0,28.0043,28.1339,27.9698,28.108,30997.0
2022-10-13 13:00:00,32.49,32.75,32.48,32.74,19591.0,28.0648,28.2894,28.0561,28.2807,19591.0
2022-10-13 13:30:00,32.74,32.78,32.61,32.69,44171.0,28.2807,28.3153,28.1684,28.2375,44171.0
2022-10-13 14:00:00,32.69,32.69,32.56,32.57,47914.0,28.2375,28.2375,28.1252,28.1339,47914.0
2022-10-13 14:30:00,32.59,32.73,32.59,32.72,47667.0,28.1512,28.2721,28.1512,28.2634,47667.0
2022-10-13 15:00:00,32.71,32.74,32.61,32.63,65263.0,28.2548,28.2807,28.1684,28.1857,65263.0
2022-10-13 15:30:00,32.63,32.69,32.53,32.58,207905.0,28.1857,28.2375,28.0993,28.1425,207905.0
2022-10-14 09:30:00,32.86,33.04,32.7,32.86,59253.0,28.3844,28.5399,28.2462,28.3844,59253.0
2022-10-14 10:00:00,32.84,32.86,32.34,32.49,30588.0,28.3671,28.3844,27.9352,28.0648,30588.0
2022-10-14 10:30:00,32.48,32.66,32.45,32.6,22488.0,28.0561,28.2116,28.0302,28.1598,22488.0
2022-10-14 11:00:00,32.61,32.73,32.42,32.6,52086.0,28.1684,28.2721,28.0043,28.1598,52086.0
2022-10-14 11:30:00,32.6,32.6,32.17,32.21,49119.0,28.1598,28.1598,27.7884,27.8229,49119.0
2022-10-14 12:00:00,32.18,32.19,32.01,32.14,35983.0,27.797,27.8056,27.6502,27.7624,35983.0
2022-10-14 12:30:00,32.22,32.41,32.18,32.2,35515.0,27.8315,27.9957,27.797,27.8143,35515.0
2022-10-14 13:00:00,32.19,32.27,32.12,32.27,36226.0,27.8056,27.8747,27.7452,27.8747,36226.0
2022-10-14 13:30:00,32.26,32.3,32.22,32.3,23506.0,27.8661,27.9007,27.8315,27.9007,23506.0
2022-10-14 14:00:00,32.28,32.33,32.22,32.25,15265.0,27.8834,27.9266,27.8315,27.8575,15265.0
2022-10-14 14:30:00,32.23,32.26,32.16,32.18,23108.0,27.8402,27.8661,27.7797,27.797,23108.0
2022-10-14 15:00:00,32.19,32.23,32.07,32.23,29897.0,27.8056,27.8402,27.702,27.8402,29897.0
2022-10-14 15:30:00,32.23,32.34,32.13,32.26,195657.0,27.8402,27.9352,27.7538,27.8661,195657.0
2022-10-17 09:30:00,32.65,33.15,32.65,33.05,53770.0,28.203,28.6349,28.203,28.5485,53770.0
2022-10-17 10:00:00,33.05,33.36,32.99,33.23,25544.0,28.5485,28.8163,28.4967,28.704,25544.0
2022-10-17 10:30:00,33.23,33.41,33.22,33.39,37653.0,28.704,28.8595,28.6953,28.8422,37653.0
2022-10-17 11:00:00,33.39,33.44,33.3,33.44,30788.0,28.8422,28.8854,28.7645,28.8854,30788.0
2022-10-17 11:30:00,33.43,33.5,33.35,33.36,32465.0,28.8767,28.9372,28.8076,28.8163,32465.0
2022-10-17 12:00:00,33.36,33.37,33.1,33.11,54366.0,28.8163,28.8249,28.5917,28.6003,54366.0
2022-10-17 12:30:00,33.08,33.16,33.0,33.07,30537.0,28.5744,28.6435,28.5053,28.5658,30537.0
2022-10-17 13:00:00,33.09,33.16,33.0,33.08,43202.0,28.5831,28.6435,28.5053,28.5744,43202.0
2022-10-17 13:30:00,33.09,33.11,32.97,32.97,42719.0,28.5831,28.6003,28.4794,28.4794,42719.0
2022-10-17 14:00:00,32.99,33.06,32.85,32.94,41343.0,28.4967,28.5571,28.3757,28.4535,41343.0
2022-10-17 14:30:00,32.94,32.97,32.87,32.88,36635.0,28.4535,28.4794,28.393,28.4017,36635.0
2022-10-17 15:00:00,32.88,32.91,32.81,32.85,35590.0,28.4017,28.4276,28.3412,28.3757,35590.0
2022-10-17 15:30:00,32.87,33.01,32.87,32.98,140912.0,28.393,28.5139,28.393,28.488,140912.0
2022-10-18 09:30:00,33.45,33.83,33.39,33.71,55125.0,28.894,29.2223,28.8422,29.1186,55125.0
2022-10-18 10:00:00,33.72,33.79,33.48,33.5,44744.0,29.1272,29.1877,28.9199,28.9372,44744.0
2022-10-18 10:30:00,33.51,33.52,33.39,33.4,35947.0,28.9458,28.9545,28.8422,28.8508,35947.0
2022-10-18 11:00:00,33.4,33.5,33.21,33.29,28088.0,28.8508,28.9372,28.6867,28.7558,28088.0
2022-10-18 11:30:00,33.3,33.37,33.21,33.36,42031.0,28.7645,28.8249,28.6867,28.8163,42031.0
2022-10-18 12:00:00,33.35,33.41,33.27,33.38,26539.0,28.8076,28.8595,28.7385,28.8336,26539.0
2022-10-18 12:30:00,33.38,33.58,33.37,33.45,35860.0,28.8336,29.0063,28.8249,28.894,35860.0
2022-10-18 13:00:00,33.45,33.47,33.37,33.46,39162.0,28.894,28.9113,28.8249,28.9027,39162.0
2022-10-18 13:30:00,33.46,33.62,33.45,33.56,27314.0,28.9027,29.0409,28.894,28.989,27314.0
2022-10-18 14:00:00,33.56,33.57,33.45,33.53,20060.0,28.989,28.9977,28.894,28.9631,20060.0
2022-10-18 14:30:00,33.52,33.55,33.26,33.37,26346.0,28.9545,28.9804,28.7299,28.8249,26346.0
2022-10-18 15:00:00,33.37,33.5,33.31,33.43,47786.0,28.8249,28.9372,28.7731,28.8767,47786.0
2022-10-18 15:30:00,33.39,33.59,33.39,33.59,164660.0,28.8422,29.015,28.8422,29.015,164660.0
2022-10-19 09:30:00,33.18,33.33,33.0,33.07,46536.0,28.6608,28.7904,28.5053,28.5658,46536.0
2022-10-19 10:00:00,33.07,33.26,33.0,33.22,27121.0,28.5658,28.7299,28.5053,28.6953,27121.0
2022-10-19 10:30:00,33.25,33.27,32.95,33.02,29717.0,28.7213,28.7385,28.4621,28.5226,29717.0
2022-10-19 11:00:00,33.01,33.11,33.0,33.06,26979.0,28.5139,28.6003,28.5053,28.5571,26979.0
2022-10-19 11:30:00,33.03,33.08,32.97,33.0,28330.0,28.5312,28.5744,28.4794,28.5053,28330.0
2022-10-19 12:00:00,32.99,33.0,32.74,32.78,22120.0,28.4967,28.5053,28.2807,28.3153,22120.0
2022-10-19 12:30:00,32.79,32.82,32.61,32.65,25145.0,28.3239,28.3498,28.1684,28.203,25145.0
2022-10-19 13:00:00,32.65,32.69,32.54,32.65,30789.0,28.203,28.2375,28.108,28.203,30789.0
2022-10-19 13:30:00,32.66,32.75,32.63,32.71,23067.0,28.2116,28.2894,28.1857,28.2548,23067.0
2022-10-19 14:00:00,32.71,32.8,32.65,32.68,27849.0,28.2548,28.3326,28.203,28.2289,27849.0
2022-10-19 14:30:00,32.68,32.71,32.62,32.67,31174.0,28.2289,28.2548,28.1771,28.2203,31174.0
2022-10-19 15:00:00,32.68,32.77,32.64,32.66,42203.0,28.2289,28.3066,28.1943,28.2116,42203.0
2022-10-19 15:30:00,32.66,32.69,32.51,32.6,173664.0,28.2116,28.2375,28.0821,28.1598,173664.0
2022-10-20 09:30:00,32.79,33.02,32.49,32.94,53451.0,28.3239,28.5226,28.0648,28.4535,53451.0
2022-10-20 10:00:00,32.95,33.21,32.95,33.04,38677.0,28.4621,28.6867,28.4621,28.5399,38677.0
2022-10-20 10:30:00,33.04,33.07,32.69,32.74,48712.0,28.5399,28.5658,28.2375,28.2807,48712.0
2022-10-20 11:00:00,32.74,32.88,32.61,32.67,69059.0,28.2807,28.4017,28.1684,28.2203,69059.0
2022-10-20 11:30:00,32.67,32.84,32.67,32.69,25813.0,28.2203,28.3671,28.2203,28.2375,25813.0
2022-10-20 12:00:00,32.69,32.71,32.47,32.49,23805.0,28.2375,28.2548,28.0475,28.0648,23805.0
2022-10-20 12:30:00,32.5,32.51,32.39,32.46,21858.0,28.0734,28.0821,27.9784,28.0389,21858.0
2022-10-20 13:00:00,32.46,32.49,32.34,32.42,27232.0,28.0389,28.0648,27.9352,28.0043,27232.0
2022-10-20 13:30:00,32.42,32.42,32.3,32.4,25335.0,28.0043,28.0043,27.9007,27.987,25335.0
2022-10-20 14:00:00,32.41,32.41,32.28,32.29,33856.0,27.9957,27.9957,27.8834,27.892,33856.0
2022-10-20 14:30:00,32.28,32.48,32.27,32.43,34227.0,27.8834,28.0561,27.8747,28.0129,34227.0
2022-10-20 15:00:00,32.42,32.56,32.34,32.39,48974.0,28.0043,28.1252,27.9352,27.9784,48974.0
2022-10-20 15:30:00,32.38,32.66,32.37,32.5,131199.0,27.9698,28.2116,27.9611,28.0734,131199.0
2022-10-21 09:30:00,32.73,32.97,32.45,32.97,31502.0,28.2721,28.4794,28.0302,28.4794,31502.0
2022-10-21 10:00:00,32.95,33.01,32.47,32.47,50069.0,28.4621,28.5139,28.0475,28.0475,50069.0
2022-10-21 10:30:00,32.49,32.67,32.43,32.5,46799.0,28.0648,28.2203,28.0129,28.0734,46799.0
2022-10-21 11:00:00,32.5,32.68,32.44,32.66,21324.0,28.0734,28.2289,28.0216,28.2116,21324.0
2022-10-21 11:30:00,32.68,32.74,32.59,32.62,30566.0,28.2289,28.2807,28.1512,28.1771,30566.0
2022-10-21 12:00:00,32.64,32.73,32.53,32.58,45393.0,28.1943,28.2721,28.0993,28.1425,45393.0
2022-10-21 12:30:00,32.59,32.81,32.57,32.71,64299.0,28.1512,28.3412,28.1339,28.2548,64299.0
2022-10-21 13:00:00,32.72,32.76,32.6,32.68,47672.0,28.2634,28.298,28.1598,28.2289,47672.0
2022-10-21 13:30:00,32.68,32.81,32.67,32.8,41910.0,28.2289,28.3412,28.2203,28.3326,41910.0
2022-10-21 14:00:00,32.8,32.88,32.75,32.78,54622.0,28.3326,28.4017,28.2894,28.3153,54622.0
2022-10-21 14:30:00,32.79,32.83,32.75,32.81,50598.0,28.3239,28.3585,28.2894,28.3412,50598.0
2022-10-21 15:00:00,32.81,32.95,32.79,32.94,56264.0,28.3412,28.4621,28.3239,28.4535,56264.0
2022-10-21 15:30:00,32.94,32.95,32.74,32.78,163895.0,28.4535,28.4621,28.2807,28.3153,163895.0
2022-10-24 09:30:00,33.0,33.37,32.97,33.11,43164.0,28.5053,28.8249,28.4794,28.6003,43164.0
2022-10-24 10:00:00,33.12,33.12,32.55,32.66,29856.0,28.609,28.609,28.1166,28.2116,29856.0
2022-10-24 10:30:00,32.66,32.76,32.61,32.74,44950.0,28.2116,28.298,28.1684,28.2807,44950.0
2022-10-24 11:00:00,32.73,32.83,32.66,32.79,37037.0,28.2721,28.3585,28.2116,28.3239,37037.0
2022-10-24 11:30:00,32.77,32.88,32.7,32.86,21377.0,28.3066,28.4017,28.2462,28.3844,21377.0
2022-10-24 12:00:00,32.85,32.93,32.83,32.87,23880.0,28.3757,28.4448,28.3585,28.393,23880.0
2022-10-24 12:30:00,32.87,32.89,32.7,32.7,25227.0,28.393,28.4103,28.2462,28.2462,25227.0
2022-10-24 13:00:00,32.69,32.78,32.65,32.68,26472.0,28.2375,28.3153,28.203,28.2289,26472.0
2022-10-24 13:30:00,32.68,32.78,32.67,32.67,24968.0,28.2289,28.3153,28.2203,28.2203,24968.0
2022-10-24 14:00:00,32.68,32.75,32.65,32.69,46952.0,28.2289,28.2894,28.203,28.2375,46952.0
2022-10-24 14:30:00,32.69,32.74,32.64,32.72,34467.0,28.2375,28.2807,28.1943,28.2634,34467.0
2022-10-24 15:00:00,32.72,32.93,32.71,32.92,59915.0,28.2634,28.4448,28.2548,28.4362,59915.0
2022-10-24 15:30:00,32.93,32.95,32.73,32.84,187754.0,28.4448,28.4621,28.2721,28.3671,187754.0
2022-10-25 09:30:00,32.77,33.43,32.77,33.41,68524.0,28.3066,28.8767,28.3066,28.8595,68524.0
2022-10-25 10:00:00,33.42,33.47,33.36,33.43,74603.0,28.8681,28.9113,28.8163,28.8767,74603.0
2022-10-25 10:30:00,33.45,33.71,33.44,33.62,60433.0,28.894,29.1186,28.8854,29.0409,60433.0
2022-10-25 11:00:00,33.62,33.95,33.62,33.9,51418.0,29.0409,29.3259,29.0409,29.2827,51418.0
2022-10-25 11:30:00,33.87,34.01,33.86,33.95,31326.0,29.2568,29.3777,29.2482,29.3259,31326.0
2022-10-25 12:00:00,33.95,34.23,33.94,34.14,44202.0,29.3259,29.5678,29.3173,29.49,44202.0
2022-10-25 12:30:00,34.13,34.18,34.04,34.05,62003.0,29.4814,29.5246,29.4037,29.4123,62003.0
2022-10-25 13:00:00,34.05,34.12,33.97,34.09,55008.0,29.4123,29.4728,29.3432,29.4469,55008.0
2022-10-25 13:30:00,34.1,34.13,33.88,33.94,59532.0,29.4555,29.4814,29.2655,29.3173,59532.0
2022-10-25 14:00:00,33.94,34.02,33.91,33.92,58838.0,29.3173,29.3864,29.2914,29.3,58838.0
2022-10-25 14:30:00,33.91,33.93,33.81,33.84,61653.0,29.2914,29.3086,29.205,29.2309,61653.0
2022-10-25 15:00:00,33.85,34.12,33.85,34.11,79098.0,29.2395,29.4728,29.2395,29.4641,79098.0
2022-10-25 15:30:00,34.11,34.14,34.0,34.06,287219.0,29.4641,29.49,29.3691,29.4209,287219.0
2022-10-26 09:30:00,34.25,34.46,33.8,33.81,44286.0,29.5851,29.7665,29.1963,29.205,44286.0
2022-10-26 10:00:00,33.81,34.23,33.81,34.22,30542.0,29.205,29.5678,29.205,29.5591,30542.0
2022-10-26 10:30:00,34.23,34.23,33.95,33.95,29946.0,29.5678,29.5678,29.3259,29.3259,29946.0
2022-10-26 11:00:00,33.96,34.14,33.96,34.1,35356.0,29.3346,29.49,29.3346,29.4555,35356.0
2022-10-26 11:30:00,34.09,34.22,34.08,34.14,22283.0,29.4469,29.5591,29.4382,29.49,22283.0
2022-10-26 12:00:00,34.15,34.24,34.15,34.2,20847.0,29.4987,29.5764,29.4987,29.5419,20847.0
2022-10-26 12:30:00,34.2,34.26,34.06,34.07,25444.0,29.5419,29.5937,29.4209,29.4296,25444.0
2022-10-26 13:00:00,34.07,34.18,34.03,34.12,20953.0,29.4296,29.5246,29.395,29.4728,20953.0
2022-10-26 13:30:00,34.12,34.14,34.04,34.12,29822.0,29.4728,29.49,29.4037,29.4728,29822.0
2022-10-26 14:00:00,34.12,34.18,34.08,34.08,32771.0,29.4728,29.5246,29.4382,29.4382,32771.0
2022-10-26 14:30:00,34.09,34.13,34.05,34.09,31744.0,29.4469,29.4814,29.4123,29.4469,31744.0
2022-10-26 15:00:00,34.08,34.13,34.03,34.09,35203.0,29.4382,29.4814,29.395,29.4469,35203.0
2022-10-26 15:30:00,34.1,34.22,34.05,34.08,131813.0,29.4555,29.5591,29.4123,29.4382,131813.0
2022-10-27 09:30:00,34.45,34.8,34.36,34.78,40110.0,29.7578,30.0601,29.6801,30.0429,40110.0
2022-10-27 10:00:00,34.78,34.83,34.64,34.8,46053.0,30.0429,30.0861,29.9219,30.0601,46053.0
2022-10-27 10:30:00,34.81,34.86,34.57,34.61,36387.0,30.0688,30.112,29.8615,29.896,36387.0
2022-10-27 11:00:00,34.59,34.74,34.59,34.73,22616.0,29.8787,30.0083,29.8787,29.9997,22616.0
2022-10-27 11:30:00,34.73,34.8,34.67,34.7,44078.0,29.9997,30.0601,29.9479,29.9738,44078.0
2022-10-27 12:00:00,34.7,34.76,34.61,34.62,35122.0,29.9738,30.0256,29.896,29.9047,35122.0
2022-10-27 12:30:00,34.61,34.81,34.61,34.81,24606.0,29.896,30.0688,29.896,30.0688,24606.0
2022-10-27 13:00:00,34.81,34.97,34.81,34.86,29538.0,30.0688,30.207,30.0688,30.112,29538.0
2022-10-27 13:30:00,34.87,34.92,34.75,34.76,27257.0,30.1206,30.1638,30.017,30.0256,27257.0
2022-10-27 14:00:00,34.77,34.82,34.7,34.73,23108.0,30.0342,30.0774,29.9738,29.9997,23108.0
2022-10-27 14:30:00,34.73,34.73,34.57,34.59,29140.0,29.9997,29.9997,29.8615,29.8787,29140.0
2022-10-27 15:00:00,34.59,34.66,34.5,34.65,46492.0,29.8787,29.9392,29.801,29.9306,46492.0
2022-10-27 15:30:00,34.65,34.77,34.57,34.59,168209.0,29.9306,30.0342,29.8615,29.8787,168209.0
2022-10-28 09:30:00,34.57,35.0,34.57,34.95,48335.0,29.8615,30.2329,29.8615,30.1897,48335.0
2022-10-28 10:00:00,34.96,34.97,34.53,34.78,37426.0,30.1984,30.207,29.8269,30.0429,37426.0
2022-10-28 10:30:00,34.81,34.87,34.75,34.8,33582.0,30.0688,30.1206,30.017,30.0601,33582.0
2022-10-28 11:00:00,34.83,34.87,34.7,34.77,29118.0,30.0861,30.1206,29.9738,30.0342,29118.0
2022-10-28 11:30:00,34.77,35.0,34.73,34.91,26896.0,30.0342,30.2329,29.9997,30.1552,26896.0
2022-10-28 12:00:00,34.91,35.02,34.85,34.99,38123.0,30.1552,30.2502,30.1033,30.2243,38123.0
2022-10-28 12:30:00,34.98,35.05,34.95,35.02,27613.0,30.2156,30.2761,30.1897,30.2502,27613.0
2022-10-28 13:00:00,35.02,35.09,34.99,35.05,30213.0,30.2502,30.3106,30.2243,30.2761,30213.0
2022-10-28 13:30:00,35.08,35.17,35.05,35.14,23158.0,30.302,30.3798,30.2761,30.3538,23158.0
2022-10-28 14:00:00,35.15,35.27,35.1,35.16,61304.0,30.3625,30.4661,30.3193,30.3711,61304.0
2022-10-28 14:30:00,35.16,35.31,35.15,35.3,30290.0,30.3711,30.5007,30.3625,30.492,30290.0
2022-10-28 15:00:00,35.32,35.35,35.23,35.34,44307.0,30.5093,30.5352,30.4316,30.5266,44307.0
2022-10-28 15:30:00,35.34,35.39,35.19,35.22,157972.0,30.5266,30.5698,30.397,30.4229,157972.0
2022-10-31 09:30:00,35.05,35.19,34.9,35.02,76829.0,30.2761,30.397,30.1465,30.2502,76829.0
2022-10-31 10:00:00,35.01,35.12,34.97,35.05,87976.0,30.2415,30.3366,30.207,30.2761,87976.0
2022-10-31 10:30:00,35.07,35.22,34.95,35.16,74559.0,30.2934,30.4229,30.1897,30.3711,74559.0
2022-10-31 11:00:00,35.16,35.37,35.14,35.33,74863.0,30.3711,30.5525,30.3538,30.518,74863.0
2022-10-31 11:30:00,35.33,35.44,35.19,35.24,78956.0,30.518,30.613,30.397,30.4402,78956.0
2022-10-31 12:00:00,35.22,35.33,35.2,35.23,53370.0,30.4229,30.518,30.4057,30.4316,53370.0
2022-10-31 12:30:00,35.21,35.21,34.99,35.18,37542.0,30.4143,30.4143,30.2243,30.3884,37542.0
2022-10-31 13:00:00,35.18,35.23,35.11,35.19,34551.0,30.3884,30.4316,30.3279,30.397,34551.0
2022-10-31 13:30:00,35.21,35.24,35.13,35.24,50839.0,30.4143,30.4402,30.3452,30.4402,50839.0
2022-10-31 14:00:00,35.23,35.37,35.15,35.22,75092.0,30.4316,30.5525,30.3625,30.4229,75092.0
2022-10-31 14:30:00,35.21,35.36,35.19,35.3,68652.0,30.4143,30.5439,30.397,30.492,68652.0
2022-10-31 15:00:00,35.31,35.4,35.27,35.39,104381.0,30.5007,30.5784,30.4661,30.5698,104381.0
2022-10-31 15:30:00,35.38,35.46,35.29,35.34,421069.0,30.5611,30.6303,30.4834,30.5266,421069.0
2022-11-01 09:30:00,35.44,35.51,35.18,35.2,76524.0,30.613,30.6734,30.3884,30.4057,76524.0
2022-11-01 10:00:00,35.21,35.25,35.01,35.22,66729.0,30.4143,30.4489,30.2415,30.4229,66729.0
2022-11-01 10:30:00,35.24,35.4,35.19,35.27,39657.0,30.4402,30.5784,30.397,30.4661,39657.0
2022-11-01 11:00:00,35.28,35.31,35.15,35.23,23983.0,30.4748,30.5007,30.3625,30.4316,23983.0
2022-11-01 11:30:00,35.23,35.34,35.14,35.33,28075.0,30.4316,30.5266,30.3538,30.518,28075.0
2022-11-01 12:00:00,35.33,35.54,35.32,35.4,33670.0,30.518,30.6994,30.5093,30.5784,33670.0
2022-11-01 12:30:00,35.41,35.59,35.39,35.59,70228.0,30.5871,30.7425,30.5698,30.7425,70228.0
2022-11-01 13:00:00,35.58,35.6,35.5,35.59,29515.0,30.7339,30.7512,30.6648,30.7425,29515.0
2022-11-01 13:30:00,35.59,35.8,35.56,35.8,35912.0,30.7425,30.9239,30.7166,30.9239,35912.0
2022-11-01 14:00:00,35.8,35.82,35.69,35.77,38742.0,30.9239,30.9412,30.8289,30.898,38742.0
2022-11-01 14:30:00,35.78,35.79,35.59,35.7,43727.0,30.9067,30.9153,30.7425,30.8376,43727.0
2022-11-01 15:00:00,35.7,35.75,35.64,35.65,74985.0,30.8376,30.8808,30.7857,30.7944,74985.0
2022-11-01 15:30:00,35.63,35.66,35.46,35.6,244923.0,30.7771,30.803,30.6303,30.7512,244923.0
2022-11-02 09:30:00,35.43,35.47,34.94,35.44,41699.0,30.6043,30.6389,30.1811,30.613,41699.0
2022-11-02 10:00:00,35.43,35.53,35.31,35.34,26019.0,30.6043,30.6907,30.5007,30.5266,26019.0
2022-11-02 10:30:00,35.34,35.46,35.34,35.34,36078.0,30.5266,30.6303,30.5266,30.5266,36078.0
2022-11-02 11:00:00,35.34,35.59,35.34,35.55,37101.0,30.5266,30.7425,30.5266,30.708,37101.0
2022-11-02 11:30:00,35.56,35.56,35.35,35.4,21528.0,30.7166,30.7166,30.5352,30.5784,21528.0
2022-11-02 12:00:00,35.39,35.43,35.32,35.39,23445.0,30.5698,30.6043,30.5093,30.5698,23445.0
2022-11-02 12:30:00,35.38,35.41,35.32,35.32,22635.0,30.5611,30.5871,30.5093,30.5093,22635.0
2022-11-02 13:00:00,35.32,35.41,35.31,35.38,15153.0,30.5093,30.5871,30.5007,30.5611,15153.0
2022-11-02 13:30:00,35.38,35.49,35.37,35.42,25332.0,30.5611,30.6562,30.5525,30.5957,25332.0
2022-11-02 14:00:00,35.43,35.79,35.4,35.77,43799.0,30.6043,30.9153,30.5784,30.898,43799.0
2022-11-02 14:30:00,35.78,35.82,35.01,35.11,76796.0,30.9067,30.9412,30.2415,30.3279,76796.0
2022-11-02 15:00:00,35.09,35.34,34.68,34.76,75240.0,30.3106,30.5266,29.9565,30.0256,75240.0
2022-11-02 15:30:00,34.75,34.87,34.62,34.68,199870.0,30.017,30.1206,29.9047,29.9565,199870.0
2022-11-03 09:30:00,34.28,34.45,33.87,33.95,48088.0,29.611,29.7578,29.2568,29.3259,48088.0
2022-11-03 10:00:00,33.95,34.41,33.94,34.38,37907.0,29.3259,29.7233,29.3173,29.6974,37907.0
2022-11-03 10:30:00,34.37,34.66,34.28,34.66,39888.0,29.6887,29.9392,29.611,29.9392,39888.0
2022-11-03 11:00:00,34.66,34.72,34.57,34.66,33656.0,29.9392,29.991,29.8615,29.9392,33656.0
2022-11-03 11:30:00,34.66,34.83,34.62,34.8,34131.0,29.9392,30.0861,29.9047,30.0601,34131.0
2022-11-03 12:00:00,34.81,34.87,34.76,34.76,25127.0,30.0688,30.1206,30.0256,30.0256,25127.0
2022-11-03 12:30:00,34.77,34.79,34.58,34.77,22546.0,30.0342,30.0515,29.8701,30.0342,22546.0
2022-11-03 13:00:00,34.75,34.76,34.68,34.73,25567.0,30.017,30.0256,29.9565,29.9997,25567.0
2022-11-03 13:30:00,34.72,34.8,34.67,34.76,30901.0,29.991,30.0601,29.9479,30.0256,30901.0
2022-11-03 14:00:00,34.76,34.91,34.73,34.9,38165.0,30.0256,30.1552,29.9997,30.1465,38165.0
2022-11-03 14:30:00,34.89,34.93,34.8,34.87,29641.0,30.1379,30.1724,30.0601,30.1206,29641.0
2022-11-03 15:00:00,34.86,34.89,34.78,34.83,35291.0,30.112,30.1379,30.0429,30.0861,35291.0
2022-11-03 15:30:00,34.82,34.87,34.63,34.66,137083.0,30.0774,30.1206,29.9133,29.9392,137083.0
2022-11-04 09:30:00,34.81,35.07,34.74,35.05,31417.0,30.0688,30.2934,30.0083,30.2761,31417.0
2022-11-04 10:00:00,35.09,35.43,35.07,35.38,29987.0,30.3106,30.6043,30.2934,30.5611,29987.0
2022-11-04 10:30:00,35.39,35.52,35.31,35.34,49656.0,30.5698,30.6821,30.5007,30.5266,49656.0
2022-11-04 11:00:00,35.35,35.57,35.17,35.17,60151.0,30.5352,30.7253,30.3798,30.3798,60151.0
2022-11-04 11:30:00,35.15,35.22,34.77,34.77,21840.0,30.3625,30.4229,30.0342,30.0342,21840.0
2022-11-04 12:00:00,34.78,34.86,34.64,34.82,22169.0,30.0429,30.112,29.9219,30.0774,22169.0
2022-11-04 12:30:00,34.8,34.86,34.66,34.8,21305.0,30.0601,30.112,29.9392,30.0601,21305.0
2022-11-04 13:00:00,34.79,34.85,34.68,34.73,28506.0,30.0515,30.1033,29.9565,29.9997,28506.0
2022-11-04 13:30:00,34.74,34.77,34.62,34.67,54330.0,30.0083,30.0342,29.9047,29.9479,54330.0
2022-11-04 14:00:00,34.69,34.7,34.49,34.63,70639.0,29.9651,29.9738,29.7924,29.9133,70639.0
2022-11-04 14:30:00,34.63,34.73,34.56,34.7,74021.0,29.9133,29.9997,29.8528,29.9738,74021.0
2022-11-04 15:00:00,34.68,34.76,34.51,34.56,117888.0,29.9565,30.0256,29.8096,29.8528,117888.0
2022-11-04 15:30:00,34.57,34.94,34.54,34.94,129710.0,29.8615,30.1811,29.8356,30.1811,129710.0
2022-11-07 09:30:00,35.03,35.13,34.69,34.79,42905.0,30.2588,30.3452,29.9651,30.0515,42905.0
2022-11-07 10:00:00,34.79,34.99,34.78,34.83,29078.0,30.0515,30.2243,30.0429,30.0861,29078.0
2022-11-07 10:30:00,34.83,34.88,34.71,34.71,22423.0,30.0861,30.1293,29.9824,29.9824,22423.0
2022-11-07 11:00:00,34.72,35.0,34.67,34.98,53339.0,29.991,30.2329,29.9479,30.2156,53339.0
2022-11-07 11:30:00,34.97,34.99,34.53,34.54,21420.0,30.207,30.2243,29.8269,29.8356,21420.0
2022-11-07 12:00:00,34.53,34.68,34.52,34.61,22723.0,29.8269,29.9565,29.8183,29.896,22723.0
2022-11-07 12:30:00,34.62,34.64,34.49,34.63,21272.0,29.9047,29.9219,29.7924,29.9133,21272.0
2022-11-07 13:00:00,34.64,34.68,34.59,34.61,21448.0,29.9219,29.9565,29.8787,29.896,21448.0
2022-11-07 13:30:00,34.61,34.75,34.53,34.73,24287.0,29.896,30.017,29.8269,29.9997,24287.0
2022-11-07 14:00:00,34.74,34.84,34.73,34.79,29282.0,30.0083,30.0947,29.9997,30.0515,29282.0
2022-11-07 14:30:00,34.79,34.9,34.78,34.86,22590.0,30.0515,30.1465,30.0429,30.112,22590.0
2022-11-07 15:00:00,34.87,35.01,34.86,35.0,26039.0,30.1206,30.2415,30.112,30.2329,26039.0
2022-11-07 15:30:00,35.0,35.19,34.99,35.19,172808.0,30.2329,30.397,30.2243,30.397,172808.0
2022-11-08 09:30:00,35.42,35.42,35.12,35.13,21375.0,30.5957,30.5957,30.3366,30.3452,21375.0
2022-11-08 10:00:00,35.1,35.62,35.1,35.62,23958.0,30.3193,30.7685,30.3193,30.7685,23958.0
2022-11-08 10:30:00,35.64,35.76,35.63,35.66,21034.0,30.7857,30.8894,30.7771,30.803,21034.0
2022-11-08 11:00:00,35.69,35.75,35.65,35.73,16926.0,30.8289,30.8808,30.7944,30.8635,16926.0
2022-11-08 11:30:00,35.74,35.76,35.64,35.72,25042.0,30.8721,30.8894,30.7857,30.8548,25042.0
2022-11-08 12:00:00,35.71,35.71,35.54,35.56,18284.0,30.8462,30.8462,30.6994,30.7166,18284.0
2022-11-08 12:30:00,35.53,35.63,35.46,35.56,41004.0,30.6907,30.7771,30.6303,30.7166,41004.0
2022-11-08 13:00:00,35.57,35.61,35.31,35.34,15016.0,30.7253,30.7598,30.5007,30.5266,15016.0
2022-11-08 13:30:00,35.32,35.49,35.24,35.41,46985.0,30.5093,30.6562,30.4402,30.5871,46985.0
2022-11-08 14:00:00,35.42,35.45,35.16,35.16,21801.0,30.5957,30.6216,30.3711,30.3711,21801.0
2022-11-08 14:30:00,35.15,35.43,35.12,35.43,21751.0,30.3625,30.6043,30.3366,30.6043,21751.0
2022-11-08 15:00:00,35.42,35.6,35.42,35.59,25917.0,30.5957,30.7512,30.5957,30.7425,25917.0
2022-11-08 15:30:00,35.58,35.71,35.38,35.42,123646.0,30.7339,30.8462,30.5611,30.5957,123646.0
2022-11-09 09:30:00,35.26,35.37,35.15,35.32,59407.0,30.4575,30.5525,30.3625,30.5093,59407.0
2022-11-09 10:00:00,35.34,35.73,35.33,35.46,29941.0,30.5266,30.8635,30.518,30.6303,29941.0
2022-11-09 10:30:00,35.47,35.57,35.38,35.53,43805.0,30.6389,30.7253,30.5611,30.6907,43805.0
2022-11-09 11:00:00,35.53,35.84,35.53,35.79,35891.0,30.6907,30.9585,30.6907,30.9153,35891.0
2022-11-09 11:30:00,35.78,35.83,35.66,35.7,26076.0,30.9067,30.9499,30.803,30.8376,26076.0
2022-11-09 12:00:00,35.72,35.77,35.69,35.72,20536.0,30.8548,30.898,30.8289,30.8548,20536.0
2022-11-09 12:30:00,35.71,35.76,35.66,35.71,26832.0,30.8462,30.8894,30.803,30.8462,26832.0
2022-11-09 13:00:00,35.71,35.74,35.57,35.57,37845.0,30.8462,30.8721,30.7253,30.7253,37845.0
2022-11-09 13:30:00,35.55,35.56,35.39,35.47,25633.0,30.708,30.7166,30.5698,30.6389,25633.0
2022-11-09 14:00:00,35.48,35.54,35.4,35.48,40417.0,30.6475,30.6994,30.5784,30.6475,40417.0
2022-11-09 14:30:00,35.48,35.52,35.38,35.4,37494.0,30.6475,30.6821,30.5611,30.5784,37494.0
2022-11-09 15:00:00,35.41,35.54,35.33,35.36,38216.0,30.5871,30.6994,30.518,30.5439,38216.0
2022-11-09 15:30:00,35.36,35.39,35.18,35.18,160362.0,30.5439,30.5698,30.3884,30.3884,160362.0
2022-11-10 09:30:00,36.12,36.51,36.01,36.48,54628.0,31.2004,31.5372,31.1053,31.5113,54628.0
2022-11-10 10:00:00,36.51,36.77,36.47,36.75,62073.0,31.5372,31.7618,31.5027,31.7446,62073.0
2022-11-10 10:30:00,36.77,36.94,36.69,36.91,45985.0,31.7618,31.9087,31.6927,31.8828,45985.0
2022-11-10 11:00:00,36.92,36.97,36.81,36.95,45388.0,31.8914,31.9346,31.7964,31.9173,45388.0
2022-11-10 11:30:00,36.95,37.06,36.89,37.05,44832.0,31.9173,32.0123,31.8655,32.0037,44832.0
2022-11-10 12:00:00,37.05,37.05,36.75,36.75,32781.0,32.0037,32.0037,31.7446,31.7446,32781.0
2022-11-10 12:30:00,36.75,36.75,36.55,36.58,32739.0,31.7446,31.7446,31.5718,31.5977,32739.0
2022-11-10 13:00:00,36.57,36.62,36.46,36.55,63509.0,31.5891,31.6323,31.494,31.5718,63509.0
2022-11-10 13:30:00,36.55,36.71,36.52,36.56,41665.0,31.5718,31.71,31.5459,31.5804,41665.0
2022-11-10 14:00:00,36.56,36.64,36.44,36.45,49272.0,31.5804,31.6495,31.4768,31.4854,49272.0
2022-11-10 14:30:00,36.44,36.45,36.32,36.45,37783.0,31.4768,31.4854,31.3731,31.4854,37783.0
2022-11-10 15:00:00,36.44,36.66,36.42,36.64,95722.0,31.4768,31.6668,31.4595,31.6495,95722.0
2022-11-10 15:30:00,36.63,36.69,36.55,36.65,168388.0,31.6409,31.6927,31.5718,31.6582,168388.0
2022-11-11 09:30:00,36.81,36.94,36.57,36.86,44923.0,31.7964,31.9087,31.5891,31.8396,44923.0
2022-11-11 10:00:00,36.85,37.27,36.73,37.26,44290.0,31.8309,32.1937,31.7273,32.1851,44290.0
2022-11-11 10:30:00,37.27,37.46,37.19,37.38,55621.0,32.1937,32.3578,32.1246,32.2887,55621.0
2022-11-11 11:00:00,37.43,37.44,37.18,37.24,37514.0,32.3319,32.3406,32.116,32.1678,37514.0
2022-11-11 11:30:00,37.23,37.32,37.15,37.21,29127.0,32.1592,32.2369,32.0901,32.1419,29127.0
2022-11-11 12:00:00,37.21,37.22,37.06,37.13,27919.0,32.1419,32.1505,32.0123,32.0728,27919.0
2022-11-11 12:30:00,37.13,37.18,37.11,37.12,24745.0,32.0728,32.116,32.0555,32.0642,24745.0
2022-11-11 13:00:00,37.12,37.26,37.11,37.14,29867.0,32.0642,32.1851,32.0555,32.0814,29867.0
2022-11-11 13:30:00,37.14,37.25,37.1,37.22,30905.0,32.0814,32.1764,32.0469,32.1505,30905.0
2022-11-11 14:00:00,37.21,37.35,37.18,37.34,34290.0,32.1419,32.2628,32.116,32.2542,34290.0
2022-11-11 14:30:00,37.33,37.36,37.21,37.25,33641.0,32.2456,32.2715,32.1419,32.1764,33641.0
2022-11-11 15:00:00,37.26,37.35,37.24,37.34,28437.0,32.1851,32.2628,32.1678,32.2542,28437.0
2022-11-11 15:30:00,37.34,37.35,37.19,37.29,155467.0,32.2542,32.2628,32.1246,32.211,155467.0
2022-11-14 09:30:00,37.23,37.26,36.9,36.93,40256.0,32.1592,32.1851,31.8741,31.9,40256.0
2022-11-14 10:00:00,36.97,37.2,36.97,37.11,41214.0,31.9346,32.1333,31.9346,32.0555,41214.0
2022-11-14 10:30:00,37.1,37.4,37.1,37.37,52331.0,32.0469,32.306,32.0469,32.2801,52331.0
2022-11-14 11:00:00,37.38,37.4,37.15,37.15,39290.0,32.2887,32.306,32.0901,32.0901,39290.0
2022-11-14 11:30:00,37.14,37.32,37.08,37.28,46083.0,32.0814,32.2369,32.0296,32.2024,46083.0
2022-11-14 12:00:00,37.27,37.43,37.27,37.43,24919.0,32.1937,32.3319,32.1937,32.3319,24919.0
2022-11-14 12:30:00,37.46,37.5,37.43,37.49,25356.0,32.3578,32.3924,32.3319,32.3838,25356.0
2022-11-14 13:00:00,37.49,37.59,37.41,37.56,35707.0,32.3838,32.4701,32.3147,32.4442,35707.0
2022-11-14 13:30:00,37.53,37.63,37.49,37.62,35739.0,32.4183,32.5047,32.3838,32.4961,35739.0
2022-11-14 14:00:00,37.62,37.67,37.49,37.51,52566.0,32.4961,32.5392,32.3838,32.401,52566.0
2022-11-14 14:30:00,37.51,37.62,37.46,37.48,53103.0,32.401,32.4961,32.3578,32.3751,53103.0
2022-11-14 15:00:00,37.5,37.53,37.38,37.44,46785.0,32.3924,32.4183,32.2887,32.3406,46785.0
2022-11-14 15:30:00,37.44,37.52,37.3,37.31,175739.0,32.3406,32.4097,32.2196,32.2283,175739.0
2022-11-15 09:30:00,37.72,38.18,37.7,38.15,33262.0,32.5824,32.9798,32.5652,32.9539,33262.0
2022-11-15 10:00:00,38.15,38.23,38.07,38.23,33495.0,32.9539,33.023,32.8848,33.023,33495.0
2022-11-15 10:30:00,38.23,38.32,37.96,38.0,33427.0,33.023,33.1007,32.7897,32.8243,33427.0
2022-11-15 11:00:00,37.97,37.98,37.73,37.84,25559.0,32.7984,32.807,32.5911,32.6861,25559.0
2022-11-15 11:30:00,37.87,37.99,37.87,37.99,19572.0,32.712,32.8157,32.712,32.8157,19572.0
2022-11-15 12:00:00,38.0,38.04,37.9,38.01,30146.0,32.8243,32.8588,32.7379,32.8329,30146.0
2022-11-15 12:30:00,38.0,38.13,37.96,37.99,33284.0,32.8243,32.9366,32.7897,32.8157,33284.0
2022-11-15 13:00:00,38.01,38.06,37.62,37.67,33692.0,32.8329,32.8761,32.4961,32.5392,33692.0
2022-11-15 13:30:00,37.65,37.81,37.5,37.72,41645.0,32.522,32.6602,32.3924,32.5824,41645.0
2022-11-15 14:00:00,37.71,38.03,37.68,38.0,48764.0,32.5738,32.8502,32.5479,32.8243,48764.0
2022-11-15 14:30:00,38.01,38.16,37.95,38.14,36025.0,32.8329,32.9625,32.7811,32.9452,36025.0
2022-11-15 15:00:00,38.15,38.22,38.0,38.09,51351.0,32.9539,33.0143,32.8243,32.902,51351.0
2022-11-15 15:30:00,38.09,38.1,37.98,38.06,175349.0,32.902,32.9107,32.807,32.8761,175349.0
2022-11-16 09:30:00,37.87,38.09,37.73,37.77,30829.0,32.712,32.902,32.5911,32.6256,30829.0
2022-11-16 10:00:00,37.78,37.89,37.69,37.79,31326.0,32.6343,32.7293,32.5565,32.6429,31326.0
2022-11-16 10:30:00,37.77,37.85,37.58,37.66,24865.0,32.6256,32.6947,32.4615,32.5306,24865.0
2022-11-16 11:00:00,37.65,37.71,37.56,37.69,13594.0,32.522,32.5738,32.4442,32.5565,13594.0
2022-11-16 11:30:00,37.69,37.72,37.38,37.42,31855.0,32.5565,32.5824,32.2887,32.3233,31855.0
2022-11-16 12:00:00,37.41,37.43,37.24,37.27,40558.0,32.3147,32.3319,32.1678,32.1937,40558.0
2022-11-16 12:30:00,37.27,37.33,37.21,37.22,58325.0,32.1937,32.2456,32.1419,32.1505,58325.0
2022-11-16 13:00:00,37.21,37.21,37.03,37.03,35983.0,32.1419,32.1419,31.9864,31.9864,35983.0
2022-11-16 13:30:00,37.01,37.03,36.9,36.91,31800.0,31.9691,31.9864,31.8741,31.8828,31800.0
2022-11-16 14:00:00,36.9,36.94,36.79,36.8,42886.0,31.8741,31.9087,31.7791,31.7877,42886.0
2022-11-16 14:30:00,36.8,36.97,36.77,36.97,45054.0,31.7877,31.9346,31.7618,31.9346,45054.0
2022-11-16 15:00:00,36.97,37.08,36.89,37.06,56556.0,31.9346,32.0296,31.8655,32.0123,56556.0
2022-11-16 15:30:00,37.06,37.13,36.87,36.91,249880.0,32.0123,32.0728,31.8482,31.8828,249880.0
2022-11-17 09:30:00,36.54,36.77,36.38,36.43,39544.0,31.5632,31.7618,31.4249,31.4681,39544.0
2022-11-17 10:00:00,36.43,36.6,36.31,36.42,38581.0,31.4681,31.615,31.3645,31.4595,38581.0
2022-11-17 10:30:00,36.43,36.44,36.17,36.28,32608.0,31.4681,31.4768,31.2435,31.3386,32608.0
2022-11-17 11:00:00,36.27,36.41,36.21,36.39,38324.0,31.3299,31.4509,31.2781,31.4336,38324.0
2022-11-17 11:30:00,36.41,36.49,36.3,36.47,31734.0,31.4509,31.52,31.3558,31.5027,31734.0
2022-11-17 12:00:00,36.48,36.83,36.47,36.75,36793.0,31.5113,31.8137,31.5027,31.7446,36793.0
2022-11-17 12:30:00,36.75,36.93,36.69,36.83,38175.0,31.7446,31.9,31.6927,31.8137,38175.0
2022-11-17 13:00:00,36.82,36.89,36.79,36.82,35940.0,31.805,31.8655,31.7791,31.805,35940.0
2022-11-17 13:30:00,36.81,36.93,36.8,36.91,43018.0,31.7964,31.9,31.7877,31.8828,43018.0
2022-11-17 14:00:00,36.93,36.93,36.72,36.74,51079.0,31.9,31.9,31.7186,31.7359,51079.0
2022-11-17 14:30:00,36.73,36.78,36.62,36.73,65157.0,31.7273,31.7705,31.6323,31.7273,65157.0
2022-11-17 15:00:00,36.73,36.83,36.6,36.66,51001.0,31.7273,31.8137,31.615,31.6668,51001.0
2022-11-17 15:30:00,36.67,36.71,36.59,36.63,213286.0,31.6754,31.71,31.6063,31.6409,213286.0
2022-11-18 09:30:00,38.08,38.29,36.76,37.18,278204.0,32.8934,33.0748,31.7532,32.116,278204.0
2022-11-18 10:00:00,37.09,37.96,37.09,37.96,160406.0,32.0382,32.7897,32.0382,32.7897,160406.0
2022-11-18 10:30:00,37.89,38.0,37.58,37.83,75516.0,32.7293,32.8243,32.4615,32.6775,75516.0
2022-11-18 11:00:00,37.84,38.34,37.78,38.09,57600.0,32.6861,33.118,32.6343,32.902,57600.0
2022-11-18 11:30:00,38.07,38.37,38.06,38.17,84247.0,32.8848,33.1439,32.8761,32.9711,84247.0
2022-11-18 12:00:00,38.18,38.21,37.98,38.02,46587.0,32.9798,33.0057,32.807,32.8416,46587.0
2022-11-18 12:30:00,38.01,38.19,37.98,38.19,50705.0,32.8329,32.9884,32.807,32.9884,50705.0
2022-11-18 13:00:00,38.19,38.27,38.06,38.14,53888.0,32.9884,33.0575,32.8761,32.9452,53888.0
2022-11-18 13:30:00,38.15,38.39,38.11,38.38,91582.0,32.9539,33.1612,32.9193,33.1525,91582.0
2022-11-18 14:00:00,38.37,38.51,38.27,38.46,127409.0,33.1439,33.2648,33.0575,33.2216,127409.0
2022-11-18 14:30:00,38.46,38.67,38.45,38.64,72230.0,33.2216,33.403,33.213,33.3771,72230.0
2022-11-18 15:00:00,38.63,38.72,38.48,38.71,80174.0,33.3685,33.4462,33.2389,33.4376,80174.0
2022-11-18 15:30:00,38.71,38.81,38.57,38.57,235227.0,33.4376,33.524,33.3167,33.3167,235227.0
2022-11-21 09:30:00,38.81,39.33,38.71,39.22,120621.0,33.524,33.9731,33.4376,33.8781,120621.0
2022-11-21 10:00:00,39.24,39.59,39.24,39.57,127867.0,33.8954,34.1977,33.8954,34.1805,127867.0
2022-11-21 10:30:00,39.58,40.03,39.55,39.98,156186.0,34.1891,34.5778,34.1632,34.5346,156186.0
2022-11-21 11:00:00,39.98,40.52,39.92,40.35,137099.0,34.5346,35.0011,34.4828,34.8542,137099.0
2022-11-21 11:30:00,40.36,40.68,40.33,40.61,143039.0,34.8629,35.1393,34.8369,35.0788,143039.0
2022-11-21 12:00:00,40.61,40.79,40.56,40.73,135079.0,35.0788,35.2343,35.0356,35.1825,135079.0
2022-11-21 12:30:00,40.74,40.78,40.43,40.53,128862.0,35.1911,35.2257,34.9233,35.0097,128862.0
2022-11-21 13:00:00,40.54,40.89,40.53,40.8,143966.0,35.0183,35.3207,35.0097,35.2429,143966.0
2022-11-21 13:30:00,40.8,40.83,40.37,40.38,122917.0,35.2429,35.2688,34.8715,34.8801,122917.0
2022-11-21 14:00:00,40.39,40.58,40.38,40.38,121228.0,34.8888,35.0529,34.8801,34.8801,121228.0
2022-11-21 14:30:00,40.38,40.49,40.24,40.47,102106.0,34.8801,34.9752,34.7592,34.9579,102106.0
2022-11-21 15:00:00,40.47,40.75,40.46,40.7,155357.0,34.9579,35.1997,34.9492,35.1566,155357.0
2022-11-21 15:30:00,40.71,40.97,40.65,40.85,465323.0,35.1652,35.3898,35.1134,35.2861,465323.0
2022-11-22 09:30:00,40.84,41.52,40.84,41.3,192487.0,35.2775,35.8649,35.2775,35.6748,192487.0
2022-11-22 10:00:00,41.3,41.33,40.87,40.99,103225.0,35.6748,35.7007,35.3034,35.4071,103225.0
2022-11-22 10:30:00,40.98,41.05,40.79,40.87,84791.0,35.3984,35.4589,35.2343,35.3034,84791.0
2022-11-22 11:00:00,40.88,40.9,40.65,40.72,69651.0,35.312,35.3293,35.1134,35.1738,69651.0
2022-11-22 11:30:00,40.71,40.73,40.56,40.63,69941.0,35.1652,35.1825,35.0356,35.0961,69941.0
2022-11-22 12:00:00,40.63,40.63,40.53,40.61,61632.0,35.0961,35.0961,35.0097,35.0788,61632.0
2022-11-22 12:30:00,40.61,40.63,40.52,40.52,63143.0,35.0788,35.0961,35.0011,35.0011,63143.0
2022-11-22 13:00:00,40.53,40.62,40.48,40.61,67965.0,35.0097,35.0874,34.9665,35.0788,67965.0
2022-11-22 13:30:00,40.61,40.66,40.46,40.48,76815.0,35.0788,35.122,34.9492,34.9665,76815.0
2022-11-22 14:00:00,40.48,40.64,40.45,40.59,79064.0,34.9665,35.1047,34.9406,35.0615,79064.0
2022-11-22 14:30:00,40.59,40.62,40.46,40.62,80673.0,35.0615,35.0874,34.9492,35.0874,80673.0
2022-11-22 15:00:00,40.61,40.63,40.49,40.49,104484.0,35.0788,35.0961,34.9752,34.9752,104484.0
2022-11-22 15:30:00,40.48,40.66,40.41,40.42,316482.0,34.9665,35.122,34.906,34.9147,316482.0
2022-11-23 09:30:00,39.59,39.8,38.68,39.25,204109.0,34.1977,34.3791,33.4117,33.904,204109.0
2022-11-23 10:00:00,39.25,39.51,39.04,39.51,65724.0,33.904,34.1286,33.7226,34.1286,65724.0
2022-11-23 10:30:00,39.53,39.63,39.2,39.25,70079.0,34.1459,34.2323,33.8609,33.904,70079.0
2022-11-23 11:00:00,39.26,39.33,39.04,39.09,57985.0,33.9127,33.9731,33.7226,33.7658,57985.0
2022-11-23 11:30:00,39.08,39.31,39.07,39.15,58596.0,33.7572,33.9559,33.7486,33.8177,58596.0
2022-11-23 12:00:00,39.15,39.19,39.07,39.19,58962.0,33.8177,33.8522,33.7486,33.8522,58962.0
2022-11-23 12:30:00,39.21,39.27,39.09,39.21,28997.0,33.8695,33.9213,33.7658,33.8695,28997.0
2022-11-23 13:00:00,39.2,39.3,39.19,39.3,29555.0,33.8609,33.9472,33.8522,33.9472,29555.0
2022-11-23 13:30:00,39.32,39.45,39.23,39.42,45262.0,33.9645,34.0768,33.8868,34.0509,45262.0
2022-11-23 14:00:00,39.41,39.57,39.22,39.22,46207.0,34.0423,34.1805,33.8781,33.8781,46207.0
2022-11-23 14:30:00,39.22,39.25,39.08,39.09,53054.0,33.8781,33.904,33.7572,33.7658,53054.0
2022-11-23 15:00:00,39.09,39.27,39.08,39.13,78721.0,33.7658,33.9213,33.7572,33.8004,78721.0
2022-11-23 15:30:00,39.12,39.14,38.93,38.95,244389.0,33.7918,33.809,33.6276,33.6449,244389.0
2022-11-25 09:30:00,38.97,39.43,38.83,39.39,65060.0,33.6622,34.0595,33.5412,34.025,65060.0
2022-11-25 10:00:00,39.44,39.76,39.4,39.61,57397.0,34.0682,34.3446,34.0336,34.215,57397.0
2022-11-25 10:30:00,39.57,39.68,39.5,39.68,36782.0,34.1805,34.2755,34.12,34.2755,36782.0
2022-11-25 11:00:00,39.68,39.69,39.5,39.55,60676.0,34.2755,34.2841,34.12,34.1632,60676.0
2022-11-25 11:30:00,39.56,39.81,39.55,39.69,56360.0,34.1718,34.3878,34.1632,34.2841,56360.0
2022-11-25 12:00:00,39.68,39.71,39.58,39.65,45440.0,34.2755,34.3014,34.1891,34.2496,45440.0
2022-11-25 12:30:00,39.65,39.79,39.61,39.77,115666.0,34.2496,34.3705,34.215,34.3532,115666.0
2022-11-28 09:30:00,39.11,39.61,39.04,39.14,66194.0,33.7831,34.215,33.7226,33.809,66194.0
2022-11-28 10:00:00,39.11,39.2,38.95,39.19,64283.0,33.7831,33.8609,33.6449,33.8522,64283.0
2022-11-28 10:30:00,39.17,39.3,39.06,39.12,33350.0,33.8349,33.9472,33.7399,33.7918,33350.0
2022-11-28 11:00:00,39.15,39.15,38.79,38.83,73855.0,33.8177,33.8177,33.5067,33.5412,73855.0
2022-11-28 11:30:00,38.85,38.87,38.69,38.79,41707.0,33.5585,33.5758,33.4203,33.5067,41707.0
2022-11-28 12:00:00,38.77,38.82,38.66,38.73,27900.0,33.4894,33.5326,33.3944,33.4549,27900.0
2022-11-28 12:30:00,38.72,38.73,38.57,38.65,30070.0,33.4462,33.4549,33.3167,33.3858,30070.0
2022-11-28 13:00:00,38.63,38.79,38.61,38.73,31005.0,33.3685,33.5067,33.3512,33.4549,31005.0
2022-11-28 13:30:00,38.73,38.78,38.69,38.75,39541.0,33.4549,33.4981,33.4203,33.4721,39541.0
2022-11-28 14:00:00,38.75,38.75,38.56,38.57,60461.0,33.4721,33.4721,33.308,33.3167,60461.0
2022-11-28 14:30:00,38.57,38.59,38.51,38.54,36462.0,33.3167,33.3339,33.2648,33.2907,36462.0
2022-11-28 15:00:00,38.53,38.59,38.45,38.48,53720.0,33.2821,33.3339,33.213,33.2389,53720.0
2022-11-28 15:30:00,38.48,38.53,38.39,38.43,250333.0,33.2389,33.2821,33.1612,33.1957,250333.0
2022-11-29 09:30:00,38.2,38.38,38.01,38.28,47436.0,32.9971,33.1525,32.8329,33.0662,47436.0
2022-11-29 10:00:00,38.27,38.28,38.02,38.02,66178.0,33.0575,33.0662,32.8416,32.8416,66178.0
2022-11-29 10:30:00,38.01,38.15,38.0,38.07,144404.0,32.8329,32.9539,32.8243,32.8848,144404.0
2022-11-29 11:00:00,38.08,38.18,37.77,37.82,49116.0,32.8934,32.9798,32.6256,32.6688,49116.0
2022-11-29 11:30:00,37.8,37.92,37.8,37.86,33363.0,32.6515,32.7552,32.6515,32.7034,33363.0
2022-11-29 12:00:00,37.86,37.87,37.71,37.72,41801.0,32.7034,32.712,32.5738,32.5824,41801.0
2022-11-29 12:30:00,37.7,37.76,37.61,37.65,36111.0,32.5652,32.617,32.4874,32.522,36111.0
2022-11-29 13:00:00,37.65,37.8,37.58,37.68,32879.0,32.522,32.6515,32.4615,32.5479,32879.0
2022-11-29 13:30:00,37.65,37.81,37.61,37.79,39799.0,32.522,32.6602,32.4874,32.6429,39799.0
2022-11-29 14:00:00,37.79,37.92,37.75,37.75,53882.0,32.6429,32.7552,32.6083,32.6083,53882.0
2022-11-29 14:30:00,37.75,37.77,37.6,37.65,66318.0,32.6083,32.6256,32.4788,32.522,66318.0
2022-11-29 15:00:00,37.65,37.85,37.61,37.8,67869.0,32.522,32.6947,32.4874,32.6515,67869.0
2022-11-29 15:30:00,37.8,37.89,37.79,37.84,167172.0,32.6515,32.7293,32.6429,32.6861,167172.0
2022-11-30 09:30:00,37.87,38.43,37.77,37.98,74078.0,32.712,33.1957,32.6256,32.807,74078.0
2022-11-30 10:00:00,37.91,37.92,37.78,37.85,45943.0,32.7466,32.7552,32.6343,32.6947,45943.0
2022-11-30 10:30:00,37.86,37.97,37.82,37.93,21984.0,32.7034,32.7984,32.6688,32.7638,21984.0
2022-11-30 11:00:00,37.93,38.04,37.9,37.99,25204.0,32.7638,32.8588,32.7379,32.8157,25204.0
2022-11-30 11:30:00,37.98,38.0,37.84,37.92,22844.0,32.807,32.8243,32.6861,32.7552,22844.0
2022-11-30 12:00:00,37.91,37.91,37.8,37.8,40832.0,32.7466,32.7466,32.6515,32.6515,40832.0
2022-11-30 12:30:00,37.81,37.89,37.77,37.89,28536.0,32.6602,32.7293,32.6256,32.7293,28536.0
2022-11-30 13:00:00,37.89,38.04,37.89,38.02,26201.0,32.7293,32.8588,32.7293,32.8416,26201.0
2022-11-30 13:30:00,38.02,38.45,37.97,38.45,47389.0,32.8416,33.213,32.7984,33.213,47389.0
2022-11-30 14:00:00,38.47,38.72,38.43,38.67,51381.0,33.2303,33.4462,33.1957,33.403,51381.0
2022-11-30 14:30:00,38.68,38.77,38.59,38.7,43812.0,33.4117,33.4894,33.3339,33.429,43812.0
2022-11-30 15:00:00,38.71,38.87,38.71,38.79,65212.0,33.4376,33.5758,33.4376,33.5067,65212.0
2022-11-30 15:30:00,38.79,39.0,38.6,38.68,380826.0,33.5067,33.6881,33.3426,33.4117,380826.0
2022-12-01 09:30:00,38.78,39.06,38.67,38.89,88796.0,33.4981,33.7399,33.403,33.5931,88796.0
2022-12-01 10:00:00,38.91,38.95,38.66,38.71,55669.0,33.6104,33.6449,33.3944,33.4376,55669.0
2022-12-01 10:30:00,38.72,38.95,38.69,38.91,92662.0,33.4462,33.6449,33.4203,33.6104,92662.0
2022-12-01 11:00:00,38.89,38.89,38.66,38.72,36474.0,33.5931,33.5931,33.3944,33.4462,36474.0
2022-12-01 11:30:00,38.74,38.88,38.73,38.74,40069.0,33.4635,33.5844,33.4549,33.4635,40069.0
2022-12-01 12:00:00,38.75,38.75,38.51,38.67,33075.0,33.4721,33.4721,33.2648,33.403,33075.0
2022-12-01 12:30:00,38.68,38.88,38.68,38.87,34973.0,33.4117,33.5844,33.4117,33.5758,34973.0
2022-12-01 13:00:00,38.87,38.87,38.6,38.62,29618.0,33.5758,33.5758,33.3426,33.3599,29618.0
2022-12-01 13:30:00,38.63,38.72,38.55,38.58,33770.0,33.3685,33.4462,33.2994,33.3253,33770.0
2022-12-01 14:00:00,38.58,38.58,38.43,38.54,40509.0,33.3253,33.3253,33.1957,33.2907,40509.0
2022-12-01 14:30:00,38.54,38.62,38.52,38.56,34851.0,33.2907,33.3599,33.2735,33.308,34851.0
2022-12-01 15:00:00,38.54,38.55,38.43,38.44,48039.0,33.2907,33.2994,33.1957,33.2044,48039.0
2022-12-01 15:30:00,38.45,38.63,38.43,38.61,198812.0,33.213,33.3685,33.1957,33.3512,198812.0
2022-12-02 09:30:00,38.26,38.58,38.02,38.08,53720.0,33.0489,33.3253,32.8416,32.8934,53720.0
2022-12-02 10:00:00,38.1,38.16,37.87,37.97,40759.0,32.9107,32.9625,32.712,32.7984,40759.0
2022-12-02 10:30:00,37.98,38.16,37.93,38.12,43515.0,32.807,32.9625,32.7638,32.928,43515.0
2022-12-02 11:00:00,38.12,38.2,38.0,38.17,43700.0,32.928,32.9971,32.8243,32.9711,43700.0
2022-12-02 11:30:00,38.18,38.35,38.13,38.27,45788.0,32.9798,33.1266,32.9366,33.0575,45788.0
2022-12-02 12:00:00,38.27,38.3,38.09,38.28,62137.0,33.0575,33.0834,32.902,33.0662,62137.0
2022-12-02 12:30:00,38.28,38.39,38.23,38.23,36446.0,33.0662,33.1612,33.023,33.023,36446.0
2022-12-02 13:00:00,38.23,38.28,38.16,38.21,38658.0,33.023,33.0662,32.9625,33.0057,38658.0
2022-12-02 13:30:00,38.23,38.46,38.23,38.45,39334.0,33.023,33.2216,33.023,33.213,39334.0
2022-12-02 14:00:00,38.45,38.58,38.44,38.55,26948.0,33.213,33.3253,33.2044,33.2994,26948.0
2022-12-02 14:30:00,38.54,38.64,38.48,38.63,37885.0,33.2907,33.3771,33.2389,33.3685,37885.0
2022-12-02 15:00:00,38.63,38.75,38.63,38.69,41686.0,33.3685,33.4721,33.3685,33.4203,41686.0
2022-12-02 15:30:00,38.69,38.81,38.57,38.76,245834.0,33.4203,33.524,33.3167,33.4808,245834.0
2022-12-05 09:30:00,38.7,38.86,38.22,38.77,62821.0,33.429,33.5672,33.0143,33.4894,62821.0
2022-12-05 10:00:00,38.73,38.98,38.57,38.96,49093.0,33.4549,33.6708,33.3167,33.6535,49093.0
2022-12-05 10:30:00,38.96,39.11,38.88,39.01,57758.0,33.6535,33.7831,33.5844,33.6967,57758.0
2022-12-05 11:00:00,38.98,39.02,38.74,38.79,33355.0,33.6708,33.7054,33.4635,33.5067,33355.0
2022-12-05 11:30:00,38.78,38.78,38.55,38.56,24329.0,33.4981,33.4981,33.2994,33.308,24329.0
2022-12-05 12:00:00,38.55,38.71,38.55,38.6,23828.0,33.2994,33.4376,33.2994,33.3426,23828.0
2022-12-05 12:30:00,38.61,38.68,38.58,38.64,23005.0,33.3512,33.4117,33.3253,33.3771,23005.0
2022-12-05 13:00:00,38.62,38.82,38.62,38.73,22944.0,33.3599,33.5326,33.3599,33.4549,22944.0
2022-12-05 13:30:00,38.72,38.73,38.54,38.54,28515.0,33.4462,33.4549,33.2907,33.2907,28515.0
2022-12-05 14:00:00,38.54,38.55,38.4,38.45,24320.0,33.2907,33.2994,33.1698,33.213,24320.0
2022-12-05 14:30:00,38.46,38.49,38.36,38.47,24278.0,33.2216,33.2476,33.1353,33.2303,24278.0
2022-12-05 15:00:00,38.47,38.6,38.44,38.54,44665.0,33.2303,33.3426,33.2044,33.2907,44665.0
2022-12-05 15:30:00,38.55,38.73,38.54,38.63,214104.0,33.2994,33.4549,33.2907,33.3685,214104.0
2022-12-06 09:30:00,38.86,38.89,38.65,38.77,54576.0,33.5672,33.5931,33.3858,33.4894,54576.0
2022-12-06 10:00:00,38.79,38.9,38.41,38.41,36995.0,33.5067,33.6017,33.1785,33.1785,36995.0
2022-12-06 10:30:00,38.41,38.43,38.18,38.18,39200.0,33.1785,33.1957,32.9798,32.9798,39200.0
2022-12-06 11:00:00,38.2,38.33,38.07,38.15,54082.0,32.9971,33.1094,32.8848,32.9539,54082.0
2022-12-06 11:30:00,38.14,38.19,38.01,38.02,35263.0,32.9452,32.9884,32.8329,32.8416,35263.0
2022-12-06 12:00:00,38.02,38.19,38.02,38.17,64990.0,32.8416,32.9884,32.8416,32.9711,64990.0
2022-12-06 12:30:00,38.17,38.2,38.09,38.16,33363.0,32.9711,32.9971,32.902,32.9625,33363.0
2022-12-06 13:00:00,38.16,38.18,37.98,37.98,36503.0,32.9625,32.9798,32.807,32.807,36503.0
2022-12-06 13:30:00,37.98,38.07,37.87,37.93,34498.0,32.807,32.8848,32.712,32.7638,34498.0
2022-12-06 14:00:00,37.93,37.96,37.8,37.81,51817.0,32.7638,32.7897,32.6515,32.6602,51817.0
2022-12-06 14:30:00,37.82,38.04,37.81,38.03,44776.0,32.6688,32.8588,32.6602,32.8502,44776.0
2022-12-06 15:00:00,38.03,38.3,38.03,38.26,61351.0,32.8502,33.0834,32.8502,33.0489,61351.0
2022-12-06 15:30:00,38.27,38.56,38.25,38.51,190813.0,33.0575,33.308,33.0402,33.2648,190813.0
2022-12-07 09:30:00,38.5,38.76,38.39,38.53,32806.0,33.2562,33.4808,33.1612,33.2821,32806.0
2022-12-07 10:00:00,38.54,38.76,38.48,38.68,36212.0,33.2907,33.4808,33.2389,33.4117,36212.0
2022-12-07 10:30:00,38.68,38.7,38.38,38.4,38794.0,33.4117,33.429,33.1525,33.1698,38794.0
2022-12-07 11:00:00,38.39,38.47,38.23,38.28,37341.0,33.1612,33.2303,33.023,33.0662,37341.0
2022-12-07 11:30:00,38.28,38.53,38.25,38.53,14436.0,33.0662,33.2821,33.0402,33.2821,14436.0
2022-12-07 12:00:00,38.51,38.51,38.37,38.47,25530.0,33.2648,33.2648,33.1439,33.2303,25530.0
2022-12-07 12:30:00,38.48,38.64,38.48,38.61,23824.0,33.2389,33.3771,33.2389,33.3512,23824.0
2022-12-07 13:00:00,38.61,38.73,38.59,38.72,33816.0,33.3512,33.4549,33.3339,33.4462,33816.0
2022-12-07 13:30:00,38.72,38.73,38.44,38.49,26577.0,33.4462,33.4549,33.2044,33.2476,26577.0
2022-12-07 14:00:00,38.5,38.5,38.37,38.46,33180.0,33.2562,33.2562,33.1439,33.2216,33180.0
2022-12-07 14:30:00,38.45,38.56,38.45,38.5,23752.0,33.213,33.308,33.213,33.2562,23752.0
2022-12-07 15:00:00,38.51,38.64,38.46,38.64,31348.0,33.2648,33.3771,33.2216,33.3771,31348.0
2022-12-07 15:30:00,38.64,38.8,38.6,38.73,155925.0,33.3771,33.5153,33.3426,33.4549,155925.0
2022-12-08 09:30:00,38.8,38.95,38.66,38.88,29260.0,33.5153,33.6449,33.3944,33.5844,29260.0
2022-12-08 10:00:00,38.85,38.89,38.72,38.74,21335.0,33.5585,33.5931,33.4462,33.4635,21335.0
2022-12-08 10:30:00,38.74,38.77,38.57,38.59,25361.0,33.4635,33.4894,33.3167,33.3339,25361.0
2022-12-08 11:00:00,38.59,38.59,38.45,38.47,23873.0,33.3339,33.3339,33.213,33.2303,23873.0
2022-12-08 11:30:00,38.46,38.47,38.4,38.46,14573.0,33.2216,33.2303,33.1698,33.2216,14573.0
2022-12-08 12:00:00,38.45,38.49,38.33,38.39,11131.0,33.213,33.2476,33.1094,33.1612,11131.0
2022-12-08 12:30:00,38.39,38.47,38.39,38.42,19747.0,33.1612,33.2303,33.1612,33.1871,19747.0
2022-12-08 13:00:00,38.43,38.59,38.41,38.54,27653.0,33.1957,33.3339,33.1785,33.2907,27653.0
2022-12-08 13:30:00,38.54,38.69,38.5,38.51,24892.0,33.2907,33.4203,33.2562,33.2648,24892.0
2022-12-08 14:00:00,38.51,38.51,38.41,38.42,26269.0,33.2648,33.2648,33.1785,33.1871,26269.0
2022-12-08 14:30:00,38.41,38.44,38.29,38.3,25093.0,33.1785,33.2044,33.0748,33.0834,25093.0
2022-12-08 15:00:00,38.3,38.39,38.27,38.36,34964.0,33.0834,33.1612,33.0575,33.1353,34964.0
2022-12-08 15:30:00,38.38,38.43,38.23,38.36,123930.0,33.1525,33.1957,33.023,33.1353,123930.0
2022-12-09 09:30:00,38.18,38.46,38.06,38.45,61582.0,32.9798,33.2216,32.8761,33.213,61582.0
2022-12-09 10:00:00,38.45,38.53,38.28,38.34,53501.0,33.213,33.2821,33.0662,33.118,53501.0
2022-12-09 10:30:00,38.34,38.39,38.22,38.37,35892.0,33.118,33.1612,33.0143,33.1439,35892.0
2022-12-09 11:00:00,38.38,38.51,38.37,38.5,33721.0,33.1525,33.2648,33.1439,33.2562,33721.0
2022-12-09 11:30:00,38.48,38.65,38.42,38.64,20748.0,33.2389,33.3858,33.1871,33.3771,20748.0
2022-12-09 12:00:00,38.64,38.65,38.46,38.5,19328.0,33.3771,33.3858,33.2216,33.2562,19328.0
2022-12-09 12:30:00,38.49,38.63,38.49,38.61,26573.0,33.2476,33.3685,33.2476,33.3512,26573.0
2022-12-09 13:00:00,38.61,38.62,38.49,38.5,21521.0,33.3512,33.3599,33.2476,33.2562,21521.0
2022-12-09 13:30:00,38.51,38.58,38.49,38.53,23310.0,33.2648,33.3253,33.2476,33.2821,23310.0
2022-12-09 14:00:00,38.54,38.54,38.42,38.54,27333.0,33.2907,33.2907,33.1871,33.2907,27333.0
2022-12-09 14:30:00,38.53,38.53,38.47,38.51,33317.0,33.2821,33.2821,33.2303,33.2648,33317.0
2022-12-09 15:00:00,38.51,38.56,38.48,38.49,34039.0,33.2648,33.308,33.2389,33.2476,34039.0
2022-12-09 15:30:00,38.49,38.49,38.28,38.34,139471.0,33.2476,33.2476,33.0662,33.118,139471.0
2022-12-12 09:30:00,38.39,38.78,38.31,38.78,58878.0,33.1612,33.4981,33.0921,33.4981,58878.0
2022-12-12 10:00:00,38.78,38.96,38.65,38.79,53139.0,33.4981,33.6535,33.3858,33.5067,53139.0
2022-12-12 10:30:00,38.79,38.86,38.74,38.76,33637.0,33.5067,33.5672,33.4635,33.4808,33637.0
2022-12-12 11:00:00,38.75,38.92,38.74,38.92,31430.0,33.4721,33.619,33.4635,33.619,31430.0
2022-12-12 11:30:00,38.93,38.93,38.81,38.84,31561.0,33.6276,33.6276,33.524,33.5499,31561.0
2022-12-12 12:00:00,38.85,38.92,38.79,38.84,23561.0,33.5585,33.619,33.5067,33.5499,23561.0
2022-12-12 12:30:00,38.83,38.88,38.75,38.76,24395.0,33.5412,33.5844,33.4721,33.4808,24395.0
2022-12-12 13:00:00,38.76,38.81,38.69,38.77,30656.0,33.4808,33.524,33.4203,33.4894,30656.0
2022-12-12 13:30:00,38.78,38.91,38.77,38.89,40037.0,33.4981,33.6104,33.4894,33.5931,40037.0
2022-12-12 14:00:00,38.89,38.92,38.81,38.81,34956.0,33.5931,33.619,33.524,33.524,34956.0
2022-12-12 14:30:00,38.81,38.88,38.8,38.83,35278.0,33.524,33.5844,33.5153,33.5412,35278.0
2022-12-12 15:00:00,38.84,38.94,38.83,38.93,96938.0,33.5499,33.6363,33.5412,33.6276,96938.0
2022-12-12 15:30:00,38.93,38.99,38.89,38.99,180681.0,33.6276,33.6795,33.5931,33.6795,180681.0
2022-12-13 09:30:00,39.58,40.17,39.58,40.08,80621.0,34.1891,34.6987,34.1891,34.621,80621.0
2022-12-13 10:00:00,40.07,40.09,39.59,39.64,32668.0,34.6124,34.6296,34.1977,34.2409,32668.0
2022-12-13 10:30:00,39.65,39.72,39.3,39.3,28918.0,34.2496,34.31,33.9472,33.9472,28918.0
2022-12-13 11:00:00,39.31,39.42,39.24,39.37,44496.0,33.9559,34.0509,33.8954,34.0077,44496.0
2022-12-13 11:30:00,39.38,39.39,39.11,39.2,15575.0,34.0163,34.025,33.7831,33.8609,15575.0
2022-12-13 12:00:00,39.21,39.3,39.12,39.22,19455.0,33.8695,33.9472,33.7918,33.8781,19455.0
2022-12-13 12:30:00,39.21,39.26,39.06,39.17,19359.0,33.8695,33.9127,33.7399,33.8349,19359.0
2022-12-13 13:00:00,39.18,39.3,39.18,39.26,23515.0,33.8436,33.9472,33.8436,33.9127,23515.0
2022-12-13 13:30:00,39.24,39.34,39.16,39.23,25368.0,33.8954,33.9818,33.8263,33.8868,25368.0
2022-12-13 14:00:00,39.23,39.33,39.11,39.15,27076.0,33.8868,33.9731,33.7831,33.8177,27076.0
2022-12-13 14:30:00,39.15,39.18,39.01,39.06,47995.0,33.8177,33.8436,33.6967,33.7399,47995.0
2022-12-13 15:00:00,39.09,39.16,38.98,39.14,39702.0,33.7658,33.8263,33.6708,33.809,39702.0
2022-12-13 15:30:00,39.14,39.23,39.04,39.09,172734.0,33.809,33.8868,33.7226,33.7658,172734.0
2022-12-14 09:30:00,38.8,38.96,38.65,38.83,31454.0,33.826,33.9655,33.6952,33.8521,31454.0
2022-12-14 10:00:00,38.83,38.91,38.76,38.9,24985.0,33.8521,33.9219,33.7911,33.9132,24985.0
2022-12-14 10:30:00,38.9,39.1,38.86,39.09,21810.0,33.9132,34.0875,33.8783,34.0788,21810.0
2022-12-14 11:00:00,39.12,39.13,39.01,39.08,20632.0,34.105,34.1137,34.0091,34.0701,20632.0
2022-12-14 11:30:00,39.08,39.09,38.96,38.96,19426.0,34.0701,34.0788,33.9655,33.9655,19426.0
2022-12-14 12:00:00,38.97,39.07,38.96,38.99,18646.0,33.9742,34.0614,33.9655,33.9916,18646.0
2022-12-14 12:30:00,38.97,39.02,38.93,39.02,19904.0,33.9742,34.0178,33.9393,34.0178,19904.0
2022-12-14 13:00:00,39.0,39.12,38.99,39.07,18448.0,34.0003,34.105,33.9916,34.0614,18448.0
2022-12-14 13:30:00,39.07,39.26,39.06,39.2,40723.0,34.0614,34.227,34.0527,34.1747,40723.0
2022-12-14 14:00:00,39.17,39.17,38.56,38.8,33044.0,34.1485,34.1485,33.6167,33.826,33044.0
2022-12-14 14:30:00,38.78,38.84,38.5,38.68,36615.0,33.8085,33.8609,33.5644,33.7214,36615.0
2022-12-14 15:00:00,38.69,39.03,38.62,38.62,36884.0,33.7301,34.0265,33.6691,33.6691,36884.0
2022-12-14 15:30:00,38.58,38.88,38.5,38.84,166150.0,33.6342,33.8957,33.5644,33.8609,166150.0
2022-12-15 09:30:00,38.56,38.67,38.29,38.3,75488.0,33.6167,33.7126,33.3814,33.3901,75488.0
2022-12-15 10:00:00,38.25,38.44,38.25,38.41,34268.0,33.3465,33.5121,33.3465,33.486,34268.0
2022-12-15 10:30:00,38.41,38.52,38.35,38.45,53932.0,33.486,33.5819,33.4337,33.5209,53932.0
2022-12-15 11:00:00,38.45,38.46,38.21,38.27,44462.0,33.5209,33.5296,33.3116,33.3639,44462.0
2022-12-15 11:30:00,38.27,38.37,38.26,38.33,14612.0,33.3639,33.4511,33.3552,33.4162,14612.0
2022-12-15 12:00:00,38.34,38.4,38.27,38.32,18828.0,33.425,33.4773,33.3639,33.4075,18828.0
2022-12-15 12:30:00,38.31,38.35,38.1,38.12,20244.0,33.3988,33.4337,33.2157,33.2332,20244.0
2022-12-15 13:00:00,38.12,38.14,38.05,38.13,16207.0,33.2332,33.2506,33.1721,33.2419,16207.0
2022-12-15 13:30:00,38.12,38.28,38.09,38.27,19225.0,33.2332,33.3726,33.207,33.3639,19225.0
2022-12-15 14:00:00,38.27,38.3,38.17,38.21,23358.0,33.3639,33.3901,33.2767,33.3116,23358.0
2022-12-15 14:30:00,38.21,38.32,38.19,38.31,27690.0,33.3116,33.4075,33.2942,33.3988,27690.0
2022-12-15 15:00:00,38.31,38.35,38.18,38.27,27646.0,33.3988,33.4337,33.2855,33.3639,27646.0
2022-12-15 15:30:00,38.26,38.27,37.99,38.06,146028.0,33.3552,33.3639,33.1198,33.1808,146028.0
2022-12-16 09:30:00,37.59,37.73,37.1,37.1,269968.0,32.7711,32.8932,32.3439,32.3439,269968.0
2022-12-16 10:00:00,37.12,37.12,36.48,36.75,89263.0,32.3614,32.3614,31.8034,32.0388,89263.0
2022-12-16 10:30:00,36.73,36.78,36.55,36.73,54939.0,32.0213,32.0649,31.8644,32.0213,54939.0
2022-12-16 11:00:00,36.72,36.73,36.52,36.64,50313.0,32.0126,32.0213,31.8383,31.9429,50313.0
2022-12-16 11:30:00,36.66,36.7,36.51,36.52,32815.0,31.9603,31.9952,31.8296,31.8383,32815.0
2022-12-16 12:00:00,36.53,36.59,36.48,36.57,38594.0,31.847,31.8993,31.8034,31.8819,38594.0
2022-12-16 12:30:00,36.57,36.65,36.43,36.44,52764.0,31.8819,31.9516,31.7598,31.7685,52764.0
2022-12-16 13:00:00,36.44,36.49,36.33,36.37,50405.0,31.7685,31.8121,31.6726,31.7075,50405.0
2022-12-16 13:30:00,36.36,36.43,36.23,36.26,55352.0,31.6988,31.7598,31.5854,31.6116,55352.0
2022-12-16 14:00:00,36.26,36.41,36.24,36.3,53475.0,31.6116,31.7424,31.5942,31.6465,53475.0
2022-12-16 14:30:00,36.29,36.6,36.24,36.57,48855.0,31.6378,31.908,31.5942,31.8819,48855.0
2022-12-16 15:00:00,36.57,36.77,36.55,36.6,67204.0,31.8819,32.0562,31.8644,31.908,67204.0
2022-12-16 15:30:00,36.61,36.77,36.53,36.68,533311.0,31.9167,32.0562,31.847,31.9778,533311.0
2022-12-19 09:30:00,36.67,36.95,36.54,36.77,112251.0,31.969,32.2131,31.8557,32.0562,112251.0
2022-12-19 10:00:00,36.79,37.11,36.7,37.04,29309.0,32.0737,32.3526,31.9952,32.2916,29309.0
2022-12-19 10:30:00,37.01,37.07,36.86,36.87,23699.0,32.2655,32.3178,32.1347,32.1434,23699.0
2022-12-19 11:00:00,36.87,36.92,36.79,36.81,20493.0,32.1434,32.187,32.0737,32.0911,20493.0
2022-12-19 11:30:00,36.79,36.79,36.65,36.67,17180.0,32.0737,32.0737,31.9516,31.969,17180.0
2022-12-19 12:00:00,36.68,36.76,36.6,36.62,29394.0,31.9778,32.0475,31.908,31.9255,29394.0
2022-12-19 12:30:00,36.61,36.81,36.6,36.78,27800.0,31.9167,32.0911,31.908,32.0649,27800.0
2022-12-19 13:00:00,36.79,36.9,36.75,36.85,23862.0,32.0737,32.1696,32.0388,32.126,23862.0
2022-12-19 13:30:00,36.84,36.85,36.7,36.71,19466.0,32.1172,32.126,31.9952,32.0039,19466.0
2022-12-19 14:00:00,36.7,36.71,36.5,36.51,29352.0,31.9952,32.0039,31.8208,31.8296,29352.0
2022-12-19 14:30:00,36.51,36.58,36.47,36.58,36697.0,31.8296,31.8906,31.7947,31.8906,36697.0
2022-12-19 15:00:00,36.58,36.67,36.54,36.62,38660.0,31.8906,31.969,31.8557,31.9255,38660.0
2022-12-19 15:30:00,36.62,36.85,36.62,36.8,189494.0,31.9255,32.126,31.9255,32.0824,189494.0
2022-12-20 09:30:00,36.68,37.07,36.34,36.53,64166.0,31.9778,32.3178,31.6813,31.847,64166.0
2022-12-20 10:00:00,36.55,36.65,36.43,36.45,37434.0,31.8644,31.9516,31.7598,31.7772,37434.0
2022-12-20 10:30:00,36.46,36.52,36.27,36.45,49262.0,31.786,31.8383,31.6203,31.7772,49262.0
2022-12-20 11:00:00,36.5,36.54,36.42,36.48,14277.0,31.8208,31.8557,31.7511,31.8034,14277.0
2022-12-20 11:30:00,36.5,36.56,36.46,36.49,14137.0,31.8208,31.8731,31.786,31.8121,14137.0
2022-12-20 12:00:00,36.47,36.51,36.41,36.48,17234.0,31.7947,31.8296,31.7424,31.8034,17234.0
2022-12-20 12:30:00,36.44,36.52,36.4,36.5,23973.0,31.7685,31.8383,31.7337,31.8208,23973.0
2022-12-20 13:00:00,36.5,36.56,36.48,36.53,20689.0,31.8208,31.8731,31.8034,31.847,20689.0
2022-12-20 13:30:00,36.54,36.6,36.46,36.51,32790.0,31.8557,31.908,31.786,31.8296,32790.0
2022-12-20 14:00:00,36.52,36.59,36.5,36.58,67839.0,31.8383,31.8993,31.8208,31.8906,67839.0
2022-12-20 14:30:00,36.57,36.59,36.45,36.48,17903.0,31.8819,31.8993,31.7772,31.8034,17903.0
2022-12-20 15:00:00,36.49,36.52,36.43,36.5,36080.0,31.8121,31.8383,31.7598,31.8208,36080.0
2022-12-20 15:30:00,36.5,36.55,36.35,36.35,141724.0,31.8208,31.8644,31.6901,31.6901,141724.0
2022-12-21 09:30:00,36.63,36.92,36.62,36.81,58569.0,31.9342,32.187,31.9255,32.0911,58569.0
2022-12-21 10:00:00,36.83,36.97,36.8,36.96,43455.0,32.1085,32.2306,32.0824,32.2219,43455.0
2022-12-21 10:30:00,36.99,37.2,36.98,37.2,31362.0,32.248,32.4311,32.2393,32.4311,31362.0
2022-12-21 11:00:00,37.2,37.27,37.09,37.16,29639.0,32.4311,32.4921,32.3352,32.3962,29639.0
2022-12-21 11:30:00,37.18,37.18,37.02,37.1,24948.0,32.4137,32.4137,32.2742,32.3439,24948.0
2022-12-21 12:00:00,37.09,37.16,37.03,37.13,26879.0,32.3352,32.3962,32.2829,32.3701,26879.0
2022-12-21 12:30:00,37.13,37.34,37.13,37.29,83058.0,32.3701,32.5531,32.3701,32.5096,83058.0
2022-12-21 13:00:00,37.3,37.41,37.29,37.36,22465.0,32.5183,32.6142,32.5096,32.5706,22465.0
2022-12-21 13:30:00,37.36,37.48,37.34,37.46,34408.0,32.5706,32.6752,32.5531,32.6578,34408.0
2022-12-21 14:00:00,37.48,37.48,37.17,37.17,49662.0,32.6752,32.6752,32.4049,32.4049,49662.0
2022-12-21 14:30:00,37.18,37.29,37.18,37.23,45180.0,32.4137,32.5096,32.4137,32.4573,45180.0
2022-12-21 15:00:00,37.22,37.36,37.16,37.34,55433.0,32.4485,32.5706,32.3962,32.5531,55433.0
2022-12-21 15:30:00,37.35,37.6,37.35,37.58,205407.0,32.5619,32.7798,32.5619,32.7624,205407.0
2022-12-22 09:30:00,37.34,37.34,36.93,37.17,23845.0,32.5531,32.5531,32.1957,32.4049,23845.0
2022-12-22 10:00:00,37.16,37.16,37.0,37.01,14504.0,32.3962,32.3962,32.2567,32.2655,14504.0
2022-12-22 10:30:00,36.99,37.03,36.72,36.73,34886.0,32.248,32.2829,32.0126,32.0213,34886.0
2022-12-22 11:00:00,36.72,36.81,36.72,36.72,16934.0,32.0126,32.0911,32.0126,32.0126,16934.0
2022-12-22 11:30:00,36.74,36.76,36.61,36.7,14421.0,32.0301,32.0475,31.9167,31.9952,14421.0
2022-12-22 12:00:00,36.69,36.69,36.37,36.37,16915.0,31.9865,31.9865,31.7075,31.7075,16915.0
2022-12-22 12:30:00,36.38,36.43,36.3,36.4,19424.0,31.7162,31.7598,31.6465,31.7337,19424.0
2022-12-22 13:00:00,36.38,36.38,36.21,36.21,24254.0,31.7162,31.7162,31.568,31.568,24254.0
2022-12-22 13:30:00,36.2,36.26,36.12,36.24,18503.0,31.5593,31.6116,31.4895,31.5942,18503.0
2022-12-22 14:00:00,36.24,36.39,36.22,36.39,24150.0,31.5942,31.7249,31.5767,31.7249,24150.0
2022-12-22 14:30:00,36.38,36.58,36.34,36.58,20908.0,31.7162,31.8906,31.6813,31.8906,20908.0
2022-12-22 15:00:00,36.61,36.79,36.58,36.79,21859.0,31.9167,32.0737,31.8906,32.0737,21859.0
2022-12-22 15:30:00,36.78,36.89,36.69,36.86,124799.0,32.0649,32.1608,31.9865,32.1347,124799.0
2022-12-23 09:30:00,36.93,36.93,36.65,36.72,36615.0,32.1957,32.1957,31.9516,32.0126,36615.0
2022-12-23 10:00:00,36.73,36.94,36.67,36.94,26082.0,32.0213,32.2044,31.969,32.2044,26082.0
2022-12-23 10:30:00,36.95,37.09,36.88,36.92,23747.0,32.2131,32.3352,32.1521,32.187,23747.0
2022-12-23 11:00:00,36.91,36.99,36.86,36.93,28088.0,32.1783,32.248,32.1347,32.1957,28088.0
2022-12-23 11:30:00,36.93,37.03,36.92,37.01,21387.0,32.1957,32.2829,32.187,32.2655,21387.0
2022-12-23 12:00:00,37.03,37.21,37.03,37.14,18693.0,32.2829,32.4398,32.2829,32.3788,18693.0
2022-12-23 12:30:00,37.15,37.24,37.15,37.23,13961.0,32.3875,32.466,32.3875,32.4573,13961.0
2022-12-23 13:00:00,37.25,37.31,37.2,37.26,16448.0,32.4747,32.527,32.4311,32.4834,16448.0
2022-12-23 13:30:00,37.27,37.34,37.21,37.26,21688.0,32.4921,32.5531,32.4398,32.4834,21688.0
2022-12-23 14:00:00,37.26,37.33,37.24,37.32,20552.0,32.4834,32.5444,32.466,32.5357,20552.0
2022-12-23 14:30:00,37.31,37.42,37.28,37.42,46203.0,32.527,32.6229,32.5008,32.6229,46203.0
2022-12-23 15:00:00,37.43,37.46,37.37,37.43,22702.0,32.6316,32.6578,32.5793,32.6316,22702.0
2022-12-23 15:30:00,37.41,37.43,37.24,37.33,114301.0,32.6142,32.6316,32.466,32.5444,114301.0
2022-12-27 09:30:00,37.33,37.34,37.11,37.3,21713.0,32.5444,32.5531,32.3526,32.5183,21713.0
2022-12-27 10:00:00,37.28,37.65,37.18,37.54,14922.0,32.5008,32.8234,32.4137,32.7275,14922.0
2022-12-27 10:30:00,37.56,37.65,37.5,37.51,16152.0,32.7449,32.8234,32.6926,32.7014,16152.0
2022-12-27 11:00:00,37.49,37.6,37.49,37.57,14598.0,32.6839,32.7798,32.6839,32.7537,14598.0
2022-12-27 11:30:00,37.58,37.58,37.46,37.46,19782.0,32.7624,32.7624,32.6578,32.6578,19782.0
2022-12-27 12:00:00,37.48,37.61,37.47,37.59,11940.0,32.6752,32.7885,32.6665,32.7711,11940.0
2022-12-27 12:30:00,37.59,37.65,37.51,37.58,21644.0,32.7711,32.8234,32.7014,32.7624,21644.0
2022-12-27 13:00:00,37.58,37.64,37.56,37.56,11958.0,32.7624,32.8147,32.7449,32.7449,11958.0
2022-12-27 13:30:00,37.56,37.6,37.51,37.52,12038.0,32.7449,32.7798,32.7014,32.7101,12038.0
2022-12-27 14:00:00,37.53,37.57,37.47,37.49,12638.0,32.7188,32.7537,32.6665,32.6839,12638.0
2022-12-27 14:30:00,37.48,37.66,37.46,37.65,16997.0,32.6752,32.8321,32.6578,32.8234,16997.0
2022-12-27 15:00:00,37.66,37.79,37.65,37.77,28331.0,32.8321,32.9455,32.8234,32.928,28331.0
2022-12-27 15:30:00,37.78,37.88,37.77,37.82,117280.0,32.9367,33.0239,32.928,32.9716,117280.0
2022-12-28 09:30:00,38.01,38.01,37.7,37.74,27946.0,33.1373,33.1373,32.867,32.9019,27946.0
2022-12-28 10:00:00,37.8,37.83,37.63,37.64,12493.0,32.9542,32.9803,32.806,32.8147,12493.0
2022-12-28 10:30:00,37.66,37.78,37.65,37.68,14814.0,32.8321,32.9367,32.8234,32.8496,14814.0
2022-12-28 11:00:00,37.68,37.71,37.58,37.62,10436.0,32.8496,32.8757,32.7624,32.7973,10436.0
2022-12-28 11:30:00,37.63,37.67,37.55,37.56,18679.0,32.806,32.8408,32.7362,32.7449,18679.0
2022-12-28 12:00:00,37.54,37.56,37.42,37.44,12303.0,32.7275,32.7449,32.6229,32.6403,12303.0
2022-12-28 12:30:00,37.42,37.54,37.41,37.54,10613.0,32.6229,32.7275,32.6142,32.7275,10613.0
2022-12-28 13:00:00,37.57,37.64,37.54,37.56,12092.0,32.7537,32.8147,32.7275,32.7449,12092.0
2022-12-28 13:30:00,37.57,37.58,37.31,37.34,13522.0,32.7537,32.7624,32.527,32.5531,13522.0
2022-12-28 14:00:00,37.34,37.43,37.33,37.41,18950.0,32.5531,32.6316,32.5444,32.6142,18950.0
2022-12-28 14:30:00,37.42,37.51,37.39,37.42,13600.0,32.6229,32.7014,32.5967,32.6229,13600.0
2022-12-28 15:00:00,37.43,37.43,37.22,37.23,23236.0,32.6316,32.6316,32.4485,32.4573,23236.0
2022-12-28 15:30:00,37.22,37.28,37.09,37.09,128101.0,32.4485,32.5008,32.3352,32.3352,128101.0
2022-12-29 09:30:00,37.22,37.68,37.14,37.68,35099.0,32.4485,32.8496,32.3788,32.8496,35099.0
2022-12-29 10:00:00,37.66,37.7,37.55,37.63,16775.0,32.8321,32.867,32.7362,32.806,16775.0
2022-12-29 10:30:00,37.63,37.67,37.56,37.57,27500.0,32.806,32.8408,32.7449,32.7537,27500.0
2022-12-29 11:00:00,37.58,37.6,37.38,37.45,24545.0,32.7624,32.7798,32.588,32.649,24545.0
2022-12-29 11:30:00,37.45,37.74,37.44,37.72,23337.0,32.649,32.9019,32.6403,32.8844,23337.0
2022-12-29 12:00:00,37.71,37.82,37.69,37.71,20262.0,32.8757,32.9716,32.8583,32.8757,20262.0
2022-12-29 12:30:00,37.73,37.83,37.7,37.83,26717.0,32.8932,32.9803,32.867,32.9803,26717.0
2022-12-29 13:00:00,37.82,37.83,37.63,37.68,24436.0,32.9716,32.9803,32.806,32.8496,24436.0
2022-12-29 13:30:00,37.68,37.68,37.61,37.63,27861.0,32.8496,32.8496,32.7885,32.806,27861.0
2022-12-29 14:00:00,37.63,37.66,37.51,37.52,25407.0,32.806,32.8321,32.7014,32.7101,25407.0
2022-12-29 14:30:00,37.55,37.61,37.49,37.5,21381.0,32.7362,32.7885,32.6839,32.6926,21381.0
2022-12-29 15:00:00,37.5,37.58,37.43,37.43,36952.0,32.6926,32.7624,32.6316,32.6316,36952.0
2022-12-29 15:30:00,37.44,37.71,37.44,37.66,141181.0,32.6403,32.8757,32.6403,32.8321,141181.0
2022-12-30 09:30:00,37.36,37.62,37.23,37.32,22675.0,32.5706,32.7973,32.4573,32.5357,22675.0
2022-12-30 10:00:00,37.31,37.44,37.24,37.41,20271.0,32.527,32.6403,32.466,32.6142,20271.0
2022-12-30 10:30:00,37.42,37.46,37.21,37.23,27663.0,32.6229,32.6578,32.4398,32.4573,27663.0
2022-12-30 11:00:00,37.23,37.3,37.19,37.19,19381.0,32.4573,32.5183,32.4224,32.4224,19381.0
2022-12-30 11:30:00,37.18,37.27,37.15,37.25,11673.0,32.4137,32.4921,32.3875,32.4747,11673.0
2022-12-30 12:00:00,37.26,37.32,37.22,37.27,19227.0,32.4834,32.5357,32.4485,32.4921,19227.0
2022-12-30 12:30:00,37.26,37.29,37.19,37.22,16444.0,32.4834,32.5096,32.4224,32.4485,16444.0
2022-12-30 13:00:00,37.24,37.33,37.03,37.07,33444.0,32.466,32.5444,32.2829,32.3178,33444.0
2022-12-30 13:30:00,37.11,37.17,37.01,37.02,15119.0,32.3526,32.4049,32.2655,32.2742,15119.0
2022-12-30 14:00:00,37.02,37.06,36.91,36.95,31751.0,32.2742,32.309,32.1783,32.2131,31751.0
2022-12-30 14:30:00,36.95,36.98,36.86,36.9,21286.0,32.2131,32.2393,32.1347,32.1696,21286.0
2022-12-30 15:00:00,36.89,37.06,36.88,36.97,28468.0,32.1608,32.309,32.1521,32.2306,28468.0
2022-12-30 15:30:00,36.97,37.11,36.95,37.08,142943.0,32.2306,32.3526,32.2131,32.3265,142943.0
2023-01-03 09:30:00,37.44,37.69,37.21,37.23,63007.0,32.6403,32.8583,32.4398,32.4573,63007.0
2023-01-03 10:00:00,37.23,37.38,37.07,37.29,44072.0,32.4573,32.588,32.3178,32.5096,44072.0
2023-01-03 10:30:00,37.29,37.47,37.25,37.44,45433.0,32.5096,32.6665,32.4747,32.6403,45433.0
2023-01-03 11:00:00,37.46,37.52,37.25,37.43,54385.0,32.6578,32.7101,32.4747,32.6316,54385.0
2023-01-03 11:30:00,37.42,37.59,37.4,37.46,100648.0,32.6229,32.7711,32.6055,32.6578,100648.0
2023-01-03 12:00:00,37.46,37.6,37.4,37.57,87085.0,32.6578,32.7798,32.6055,32.7537,87085.0
2023-01-03 12:30:00,37.57,37.63,37.29,37.44,39421.0,32.7537,32.806,32.5096,32.6403,39421.0
2023-01-03 13:00:00,37.44,37.74,37.38,37.74,57879.0,32.6403,32.9019,32.588,32.9019,57879.0
2023-01-03 13:30:00,37.72,37.84,37.71,37.74,41127.0,32.8844,32.9891,32.8757,32.9019,41127.0
2023-01-03 14:00:00,37.72,37.75,37.6,37.68,35448.0,32.8844,32.9106,32.7798,32.8496,35448.0
2023-01-03 14:30:00,37.69,37.8,37.59,37.76,27585.0,32.8583,32.9542,32.7711,32.9193,27585.0
2023-01-03 15:00:00,37.76,37.92,37.69,37.91,44257.0,32.9193,33.0588,32.8583,33.0501,44257.0
2023-01-03 15:30:00,37.92,38.11,37.9,38.04,167598.0,33.0588,33.2244,33.0414,33.1634,167598.0
2023-01-04 09:30:00,38.37,38.56,38.36,38.54,28351.0,33.4511,33.6167,33.4424,33.5993,28351.0
2023-01-04 10:00:00,38.52,38.77,38.4,38.74,56946.0,33.5819,33.7998,33.4773,33.7737,56946.0
2023-01-04 10:30:00,38.72,38.72,38.51,38.65,33119.0,33.7562,33.7562,33.5732,33.6952,33119.0
2023-01-04 11:00:00,38.63,38.69,38.51,38.52,48683.0,33.6778,33.7301,33.5732,33.5819,48683.0
2023-01-04 11:30:00,38.53,38.76,38.51,38.74,44085.0,33.5906,33.7911,33.5732,33.7737,44085.0
2023-01-04 12:00:00,38.76,38.89,38.72,38.8,23339.0,33.7911,33.9044,33.7562,33.826,23339.0
2023-01-04 12:30:00,38.79,38.9,38.64,38.65,27289.0,33.8173,33.9132,33.6865,33.6952,27289.0
2023-01-04 13:00:00,38.65,38.81,38.63,38.69,24245.0,33.6952,33.8347,33.6778,33.7301,24245.0
2023-01-04 13:30:00,38.71,38.73,38.39,38.39,29007.0,33.7475,33.765,33.4685,33.4685,29007.0
2023-01-04 14:00:00,38.37,38.54,38.31,38.33,48396.0,33.4511,33.5993,33.3988,33.4162,48396.0
2023-01-04 14:30:00,38.33,38.52,38.33,38.49,22738.0,33.4162,33.5819,33.4162,33.5557,22738.0
2023-01-04 15:00:00,38.51,38.6,38.51,38.51,31066.0,33.5732,33.6516,33.5732,33.5732,31066.0
2023-01-04 15:30:00,38.5,38.64,38.31,38.64,120181.0,33.5644,33.6865,33.3988,33.6865,120181.0
2023-01-05 09:30:00,38.23,38.44,37.84,37.87,33798.0,33.3291,33.5121,32.9891,33.0152,33798.0
2023-01-05 10:00:00,37.86,38.16,37.75,37.94,31900.0,33.0065,33.268,32.9106,33.0762,31900.0
2023-01-05 10:30:00,37.94,38.0,37.81,37.83,37982.0,33.0762,33.1285,32.9629,32.9803,37982.0
2023-01-05 11:00:00,37.82,37.92,37.76,37.91,30445.0,32.9716,33.0588,32.9193,33.0501,30445.0
2023-01-05 11:30:00,37.91,37.97,37.86,37.88,27482.0,33.0501,33.1024,33.0065,33.0239,27482.0
2023-01-05 12:00:00,37.87,38.03,37.83,38.02,23122.0,33.0152,33.1547,32.9803,33.146,23122.0
2023-01-05 12:30:00,38.05,38.12,37.99,38.11,15603.0,33.1721,33.2332,33.1198,33.2244,15603.0
2023-01-05 13:00:00,38.12,38.14,37.96,38.07,20718.0,33.2332,33.2506,33.0937,33.1896,20718.0
2023-01-05 13:30:00,38.07,38.14,37.98,38.02,25338.0,33.1896,33.2506,33.1111,33.146,25338.0
2023-01-05 14:00:00,38.04,38.1,37.99,38.01,21957.0,33.1634,33.2157,33.1198,33.1373,21957.0
2023-01-05 14:30:00,38.01,38.15,38.0,38.12,30945.0,33.1373,33.2593,33.1285,33.2332,30945.0
2023-01-05 15:00:00,38.11,38.11,37.92,37.98,41212.0,33.2244,33.2244,33.0588,33.1111,41212.0
2023-01-05 15:30:00,37.97,38.12,37.92,38.11,122196.0,33.1024,33.2332,33.0588,33.2244,122196.0
2023-01-06 09:30:00,38.65,38.81,38.41,38.45,35912.0,33.6952,33.8347,33.486,33.5209,35912.0
2023-01-06 10:00:00,38.51,38.82,38.48,38.8,36807.0,33.5732,33.8434,33.547,33.826,36807.0
2023-01-06 10:30:00,38.82,39.07,38.82,39.05,21328.0,33.8434,34.0614,33.8434,34.0439,21328.0
2023-01-06 11:00:00,39.06,39.25,39.04,39.23,35194.0,34.0527,34.2183,34.0352,34.2009,35194.0
2023-01-06 11:30:00,39.23,39.26,39.08,39.23,16025.0,34.2009,34.227,34.0701,34.2009,16025.0
2023-01-06 12:00:00,39.22,39.29,39.15,39.15,12925.0,34.1921,34.2532,34.1311,34.1311,12925.0
2023-01-06 12:30:00,39.16,39.3,39.11,39.24,52622.0,34.1398,34.2619,34.0962,34.2096,52622.0
2023-01-06 13:00:00,39.25,39.33,39.24,39.25,15822.0,34.2183,34.288,34.2096,34.2183,15822.0
2023-01-06 13:30:00,39.28,39.29,39.23,39.28,18204.0,34.2444,34.2532,34.2009,34.2444,18204.0
2023-01-06 14:00:00,39.28,39.36,39.2,39.31,25360.0,34.2444,34.3142,34.1747,34.2706,25360.0
2023-01-06 14:30:00,39.3,39.39,39.29,39.38,21303.0,34.2619,34.3403,34.2532,34.3316,21303.0
2023-01-06 15:00:00,39.38,39.46,39.32,39.32,33625.0,34.3316,34.4014,34.2793,34.2793,33625.0
2023-01-06 15:30:00,39.32,39.55,39.32,39.47,156754.0,34.2793,34.4798,34.2793,34.4101,156754.0
2023-01-09 09:30:00,39.46,39.46,39.03,39.22,102669.0,34.4014,34.4014,34.0265,34.1921,102669.0
2023-01-09 10:00:00,39.23,39.62,39.2,39.52,48805.0,34.2009,34.5409,34.1747,34.4537,48805.0
2023-01-09 10:30:00,39.48,39.7,39.48,39.7,39104.0,34.4188,34.6106,34.4188,34.6106,39104.0
2023-01-09 11:00:00,39.7,39.84,39.7,39.81,26437.0,34.6106,34.7327,34.6106,34.7065,26437.0
2023-01-09 11:30:00,39.83,40.02,39.82,40.01,78011.0,34.7239,34.8896,34.7152,34.8809,78011.0
2023-01-09 12:00:00,40.01,40.01,39.84,39.95,28639.0,34.8809,34.8809,34.7327,34.8286,28639.0
2023-01-09 12:30:00,39.95,39.97,39.86,39.87,29236.0,34.8286,34.846,34.7501,34.7588,29236.0
2023-01-09 13:00:00,39.87,40.0,39.81,39.95,41100.0,34.7588,34.8721,34.7065,34.8286,41100.0
2023-01-09 13:30:00,39.95,39.99,39.84,39.97,31185.0,34.8286,34.8634,34.7327,34.846,31185.0
2023-01-09 14:00:00,39.98,40.1,39.95,40.09,34148.0,34.8547,34.9593,34.8286,34.9506,34148.0
2023-01-09 14:30:00,40.03,40.17,40.03,40.05,33212.0,34.8983,35.0204,34.8983,34.9157,33212.0
2023-01-09 15:00:00,40.04,40.13,40.01,40.03,45050.0,34.907,34.9855,34.8809,34.8983,45050.0
2023-01-09 15:30:00,40.03,40.17,39.93,39.94,201582.0,34.8983,35.0204,34.8111,34.8198,201582.0
2023-01-10 09:30:00,39.92,40.06,39.88,39.94,21563.0,34.8024,34.9245,34.7675,34.8198,21563.0
2023-01-10 10:00:00,39.91,40.17,39.87,40.09,26393.0,34.7937,35.0204,34.7588,34.9506,26393.0
2023-01-10 10:30:00,40.08,40.18,39.95,40.16,23613.0,34.9419,35.0291,34.8286,35.0116,23613.0
2023-01-10 11:00:00,40.13,40.19,40.08,40.09,25326.0,34.9855,35.0378,34.9419,34.9506,25326.0
2023-01-10 11:30:00,40.1,40.2,40.07,40.14,26439.0,34.9593,35.0465,34.9332,34.9942,26439.0
2023-01-10 12:00:00,40.15,40.2,40.07,40.15,18374.0,35.0029,35.0465,34.9332,35.0029,18374.0
2023-01-10 12:30:00,40.14,40.28,40.13,40.28,21330.0,34.9942,35.1163,34.9855,35.1163,21330.0
2023-01-10 13:00:00,40.27,40.33,40.22,40.27,19965.0,35.1075,35.1598,35.0639,35.1075,19965.0
2023-01-10 13:30:00,40.28,40.57,40.28,40.57,46599.0,35.1163,35.3691,35.1163,35.3691,46599.0
2023-01-10 14:00:00,40.59,40.61,40.33,40.38,60013.0,35.3865,35.4039,35.1598,35.2034,60013.0
2023-01-10 14:30:00,40.37,40.38,40.25,40.28,26911.0,35.1947,35.2034,35.0901,35.1163,26911.0
2023-01-10 15:00:00,40.27,40.46,40.27,40.39,47314.0,35.1075,35.2732,35.1075,35.2122,47314.0
2023-01-10 15:30:00,40.39,40.54,40.39,40.45,194367.0,35.2122,35.3429,35.2122,35.2645,194367.0
2023-01-11 09:30:00,40.66,40.87,40.66,40.87,51230.0,35.4475,35.6306,35.4475,35.6306,51230.0
2023-01-11 10:00:00,40.85,40.88,40.71,40.77,29331.0,35.6132,35.6393,35.4911,35.5434,29331.0
2023-01-11 10:30:00,40.76,40.93,40.75,40.86,42149.0,35.5347,35.6829,35.526,35.6219,42149.0
2023-01-11 11:00:00,40.87,41.0,40.87,40.92,33110.0,35.6306,35.744,35.6306,35.6742,33110.0
2023-01-11 11:30:00,40.91,41.02,40.85,41.02,35287.0,35.6655,35.7614,35.6132,35.7614,35287.0
2023-01-11 12:00:00,41.03,41.13,41.0,41.1,33683.0,35.7701,35.8573,35.744,35.8311,33683.0
2023-01-11 12:30:00,41.1,41.1,41.05,41.06,32647.0,35.8311,35.8311,35.7875,35.7963,32647.0
2023-01-11 13:00:00,41.06,41.1,41.0,41.02,38837.0,35.7963,35.8311,35.744,35.7614,38837.0
2023-01-11 13:30:00,41.0,41.06,40.83,40.83,32626.0,35.744,35.7963,35.5957,35.5957,32626.0
2023-01-11 14:00:00,40.83,40.85,40.65,40.77,30996.0,35.5957,35.6132,35.4388,35.5434,30996.0
2023-01-11 14:30:00,40.76,40.85,40.74,40.79,29947.0,35.5347,35.6132,35.5173,35.5609,29947.0
2023-01-11 15:00:00,40.79,40.88,40.79,40.82,43919.0,35.5609,35.6393,35.5609,35.587,43919.0
2023-01-11 15:30:00,40.82,41.01,40.77,40.99,178729.0,35.587,35.7527,35.5434,35.7352,178729.0
2023-01-12 09:30:00,41.2,41.2,40.94,41.08,22699.0,35.9183,35.9183,35.6916,35.8137,22699.0
2023-01-12 10:00:00,41.09,41.16,40.97,41.12,27319.0,35.8224,35.8834,35.7178,35.8486,27319.0
2023-01-12 10:30:00,41.07,41.22,41.0,41.07,29858.0,35.805,35.9357,35.744,35.805,29858.0
2023-01-12 11:00:00,41.05,41.13,40.97,41.1,13943.0,35.7875,35.8573,35.7178,35.8311,13943.0
2023-01-12 11:30:00,41.05,41.19,41.01,41.19,13257.0,35.7875,35.9096,35.7527,35.9096,13257.0
2023-01-12 12:00:00,41.18,41.42,41.13,41.42,35968.0,35.9009,36.1101,35.8573,36.1101,35968.0
2023-01-12 12:30:00,41.42,41.42,41.21,41.25,14353.0,36.1101,36.1101,35.927,35.9619,14353.0
2023-01-12 13:00:00,41.24,41.33,41.08,41.09,38816.0,35.9532,36.0316,35.8137,35.8224,38816.0
2023-01-12 13:30:00,41.1,41.28,41.06,41.25,11893.0,35.8311,35.9881,35.7963,35.9619,11893.0
2023-01-12 14:00:00,41.26,41.4,41.24,41.36,23763.0,35.9706,36.0927,35.9532,36.0578,23763.0
2023-01-12 14:30:00,41.36,41.45,41.26,41.31,32953.0,36.0578,36.1363,35.9706,36.0142,32953.0
2023-01-12 15:00:00,41.32,41.38,41.12,41.23,66597.0,36.0229,36.0752,35.8486,35.9445,66597.0
2023-01-12 15:30:00,41.23,41.5,41.22,41.46,198028.0,35.9445,36.1799,35.9357,36.145,198028.0
2023-01-13 09:30:00,41.21,41.3,40.74,40.88,27957.0,35.927,36.0055,35.5173,35.6393,27957.0
2023-01-13 10:00:00,40.88,41.0,40.78,40.96,27642.0,35.6393,35.744,35.5522,35.7091,27642.0
2023-01-13 10:30:00,40.96,40.97,40.72,40.75,14306.0,35.7091,35.7178,35.4998,35.526,14306.0
2023-01-13 11:00:00,40.75,40.78,40.53,40.55,24166.0,35.526,35.5522,35.3342,35.3516,24166.0
2023-01-13 11:30:00,40.55,40.55,40.42,40.52,55529.0,35.3516,35.3516,35.2383,35.3255,55529.0
2023-01-13 12:00:00,40.5,40.63,40.48,40.59,23919.0,35.308,35.4214,35.2906,35.3865,23919.0
2023-01-13 12:30:00,40.6,40.64,40.53,40.6,21709.0,35.3952,35.4301,35.3342,35.3952,21709.0
2023-01-13 13:00:00,40.61,40.68,40.55,40.55,17485.0,35.4039,35.465,35.3516,35.3516,17485.0
2023-01-13 13:30:00,40.56,40.66,40.52,40.63,17391.0,35.3604,35.4475,35.3255,35.4214,17391.0
2023-01-13 14:00:00,40.63,40.66,40.6,40.66,19326.0,35.4214,35.4475,35.3952,35.4475,19326.0
2023-01-13 14:30:00,40.65,40.77,40.61,40.69,27585.0,35.4388,35.5434,35.4039,35.4737,27585.0
2023-01-13 15:00:00,40.69,40.75,40.65,40.73,25761.0,35.4737,35.526,35.4388,35.5086,25761.0
2023-01-13 15:30:00,40.73,40.83,40.66,40.72,137706.0,35.5086,35.5957,35.4475,35.4998,137706.0
2023-01-17 09:30:00,40.41,40.79,40.39,40.65,41635.0,35.2296,35.5609,35.2122,35.4388,41635.0
2023-01-17 10:00:00,40.62,40.69,40.52,40.6,29454.0,35.4127,35.4737,35.3255,35.3952,29454.0
2023-01-17 10:30:00,40.59,40.67,40.5,40.57,33542.0,35.3865,35.4563,35.308,35.3691,33542.0
2023-01-17 11:00:00,40.57,40.65,40.52,40.57,29499.0,35.3691,35.4388,35.3255,35.3691,29499.0
2023-01-17 11:30:00,40.55,40.58,40.43,40.47,20192.0,35.3516,35.3778,35.247,35.2819,20192.0
2023-01-17 12:00:00,40.48,40.55,40.42,40.42,27168.0,35.2906,35.3516,35.2383,35.2383,27168.0
2023-01-17 12:30:00,40.4,40.52,40.26,40.28,24462.0,35.2209,35.3255,35.0988,35.1163,24462.0
2023-01-17 13:00:00,40.29,40.34,40.19,40.24,23745.0,35.125,35.1686,35.0378,35.0814,23745.0
2023-01-17 13:30:00,40.23,40.34,40.22,40.28,22092.0,35.0727,35.1686,35.0639,35.1163,22092.0
2023-01-17 14:00:00,40.28,40.35,40.24,40.29,16732.0,35.1163,35.1773,35.0814,35.125,16732.0
2023-01-17 14:30:00,40.29,40.6,40.29,40.52,21003.0,35.125,35.3952,35.125,35.3255,21003.0
2023-01-17 15:00:00,40.53,40.59,40.36,40.4,25343.0,35.3342,35.3865,35.186,35.2209,25343.0
2023-01-17 15:30:00,40.38,40.52,40.36,40.5,109937.0,35.2034,35.3255,35.186,35.308,109937.0
2023-01-18 09:30:00,39.75,39.88,39.34,39.86,90230.0,34.6542,34.7675,34.2968,34.7501,90230.0
2023-01-18 10:00:00,39.86,40.14,39.85,40.14,39873.0,34.7501,34.9942,34.7414,34.9942,39873.0
2023-01-18 10:30:00,40.12,40.15,39.84,39.87,42756.0,34.9768,35.0029,34.7327,34.7588,42756.0
2023-01-18 11:00:00,39.85,39.86,39.55,39.56,19474.0,34.7414,34.7501,34.4798,34.4886,19474.0
2023-01-18 11:30:00,39.51,39.52,39.3,39.35,17639.0,34.445,34.4537,34.2619,34.3055,17639.0
2023-01-18 12:00:00,39.34,39.36,39.18,39.2,18339.0,34.2968,34.3142,34.1573,34.1747,18339.0
2023-01-18 12:30:00,39.21,39.21,39.03,39.05,15737.0,34.1834,34.1834,34.0265,34.0439,15737.0
2023-01-18 13:00:00,39.06,39.15,38.93,39.13,30257.0,34.0527,34.1311,33.9393,34.1137,30257.0
2023-01-18 13:30:00,39.14,39.54,39.13,39.31,29355.0,34.1224,34.4711,34.1137,34.2706,29355.0
2023-01-18 14:00:00,39.28,39.37,39.23,39.33,27219.0,34.2444,34.3229,34.2009,34.288,27219.0
2023-01-18 14:30:00,39.33,39.33,39.14,39.15,22465.0,34.288,34.288,34.1224,34.1311,22465.0
2023-01-18 15:00:00,39.14,39.22,39.1,39.14,31230.0,34.1224,34.1921,34.0875,34.1224,31230.0
2023-01-18 15:30:00,39.14,39.22,39.08,39.14,187933.0,34.1224,34.1921,34.0701,34.1224,187933.0
2023-01-19 09:30:00,38.86,39.0,38.83,38.98,27235.0,33.8783,34.0003,33.8521,33.9829,27235.0
2023-01-19 10:00:00,38.96,39.0,38.84,38.88,23931.0,33.9655,34.0003,33.8609,33.8957,23931.0
2023-01-19 10:30:00,38.88,38.92,38.7,38.75,21567.0,33.8957,33.9306,33.7388,33.7824,21567.0
2023-01-19 11:00:00,38.79,38.89,38.75,38.88,16057.0,33.8173,33.9044,33.7824,33.8957,16057.0
2023-01-19 11:30:00,38.88,38.96,38.79,38.81,25957.0,33.8957,33.9655,33.8173,33.8347,25957.0
2023-01-19 12:00:00,38.81,38.94,38.81,38.86,22280.0,33.8347,33.948,33.8347,33.8783,22280.0
2023-01-19 12:30:00,38.85,38.92,38.8,38.92,19995.0,33.8696,33.9306,33.826,33.9306,19995.0
2023-01-19 13:00:00,38.94,39.03,38.91,39.02,23091.0,33.948,34.0265,33.9219,34.0178,23091.0
2023-01-19 13:30:00,39.05,39.14,39.02,39.13,21054.0,34.0439,34.1224,34.0178,34.1137,21054.0
2023-01-19 14:00:00,39.14,39.25,39.1,39.2,22709.0,34.1224,34.2183,34.0875,34.1747,22709.0
2023-01-19 14:30:00,39.19,39.23,39.09,39.16,24170.0,34.166,34.2009,34.0788,34.1398,24170.0
2023-01-19 15:00:00,39.16,39.23,39.09,39.11,46478.0,34.1398,34.2009,34.0788,34.0962,46478.0
2023-01-19 15:30:00,39.1,39.15,38.89,38.9,139944.0,34.0875,34.1311,33.9044,33.9132,139944.0
2023-01-20 09:30:00,39.08,39.19,38.6,38.87,24751.0,34.0701,34.166,33.6516,33.887,24751.0
2023-01-20 10:00:00,38.87,39.03,38.86,38.97,20300.0,33.887,34.0265,33.8783,33.9742,20300.0
2023-01-20 10:30:00,38.97,38.98,38.8,38.89,19426.0,33.9742,33.9829,33.826,33.9044,19426.0
2023-01-20 11:00:00,38.89,39.06,38.87,39.04,25075.0,33.9044,34.0527,33.887,34.0352,25075.0
2023-01-20 11:30:00,39.02,39.09,38.98,39.06,15306.0,34.0178,34.0788,33.9829,34.0527,15306.0
2023-01-20 12:00:00,39.04,39.12,39.03,39.11,16144.0,34.0352,34.105,34.0265,34.0962,16144.0
2023-01-20 12:30:00,39.11,39.17,39.11,39.13,11388.0,34.0962,34.1485,34.0962,34.1137,11388.0
2023-01-20 13:00:00,39.13,39.14,38.99,39.01,21847.0,34.1137,34.1224,33.9916,34.0091,21847.0
2023-01-20 13:30:00,39.01,39.22,39.01,39.19,30281.0,34.0091,34.1921,34.0091,34.166,30281.0
2023-01-20 14:00:00,39.17,39.24,39.14,39.22,25374.0,34.1485,34.2096,34.1224,34.1921,25374.0
2023-01-20 14:30:00,39.22,39.24,39.13,39.22,20025.0,34.1921,34.2096,34.1137,34.1921,20025.0
2023-01-20 15:00:00,39.23,39.35,39.23,39.31,21413.0,34.2009,34.3055,34.2009,34.2706,21413.0
2023-01-20 15:30:00,39.31,39.42,39.21,39.41,157615.0,34.2706,34.3665,34.1834,34.3578,157615.0
2023-01-23 09:30:00,39.49,39.49,39.2,39.38,20141.0,34.4275,34.4275,34.1747,34.3316,20141.0
2023-01-23 10:00:00,39.38,39.55,39.37,39.5,18176.0,34.3316,34.4798,34.3229,34.4362,18176.0
2023-01-23 10:30:00,39.51,39.52,39.34,39.5,18518.0,34.445,34.4537,34.2968,34.4362,18518.0
2023-01-23 11:00:00,39.5,39.64,39.48,39.5,19203.0,34.4362,34.5583,34.4188,34.4362,19203.0
2023-01-23 11:30:00,39.5,39.66,39.47,39.65,19580.0,34.4362,34.5757,34.4101,34.567,19580.0
2023-01-23 12:00:00,39.65,39.72,39.53,39.68,27277.0,34.567,34.628,34.4624,34.5932,27277.0
2023-01-23 12:30:00,39.68,39.76,39.66,39.73,13495.0,34.5932,34.6629,34.5757,34.6368,13495.0
2023-01-23 13:00:00,39.74,39.83,39.74,39.79,14679.0,34.6455,34.7239,34.6455,34.6891,14679.0
2023-01-23 13:30:00,39.79,39.86,39.75,39.79,23462.0,34.6891,34.7501,34.6542,34.6891,23462.0
2023-01-23 14:00:00,39.78,39.83,39.68,39.69,30862.0,34.6803,34.7239,34.5932,34.6019,30862.0
2023-01-23 14:30:00,39.7,39.74,39.57,39.62,22963.0,34.6106,34.6455,34.4973,34.5409,22963.0
2023-01-23 15:00:00,39.62,39.65,39.53,39.56,38888.0,34.5409,34.567,34.4624,34.4886,38888.0
2023-01-23 15:30:00,39.57,39.75,39.47,39.74,117323.0,34.4973,34.6542,34.4101,34.6455,117323.0
2023-01-24 09:30:00,39.86,39.86,39.13,39.18,22217.0,34.7501,34.7501,34.1137,34.1573,22217.0
2023-01-24 10:00:00,39.18,39.48,39.18,39.41,20605.0,34.1573,34.4188,34.1573,34.3578,20605.0
2023-01-24 10:30:00,39.42,39.59,39.39,39.58,15649.0,34.3665,34.5147,34.3403,34.506,15649.0
2023-01-24 11:00:00,39.58,39.62,39.43,39.55,16218.0,34.506,34.5409,34.3752,34.4798,16218.0
2023-01-24 11:30:00,39.55,39.56,39.42,39.44,9953.0,34.4798,34.4886,34.3665,34.3839,9953.0
2023-01-24 12:00:00,39.42,39.44,39.34,39.39,10228.0,34.3665,34.3839,34.2968,34.3403,10228.0
2023-01-24 12:30:00,39.4,39.54,39.38,39.48,29926.0,34.3491,34.4711,34.3316,34.4188,29926.0
2023-01-24 13:00:00,39.48,39.54,39.42,39.47,14377.0,34.4188,34.4711,34.3665,34.4101,14377.0
2023-01-24 13:30:00,39.47,39.47,39.38,39.38,14910.0,34.4101,34.4101,34.3316,34.3316,14910.0
2023-01-24 14:00:00,39.38,39.42,39.29,39.41,19581.0,34.3316,34.3665,34.2532,34.3578,19581.0
2023-01-24 14:30:00,39.41,39.54,39.41,39.54,17060.0,34.3578,34.4711,34.3578,34.4711,17060.0
2023-01-24 15:00:00,39.54,39.62,39.5,39.55,28382.0,34.4711,34.5409,34.4362,34.4798,28382.0
2023-01-24 15:30:00,39.56,39.56,39.42,39.47,128812.0,34.4886,34.4886,34.3665,34.4101,128812.0
2023-01-25 09:30:00,39.21,39.73,39.18,39.62,58951.0,34.1834,34.6368,34.1573,34.5409,58951.0
2023-01-25 10:00:00,39.64,39.98,39.63,39.96,56123.0,34.5583,34.8547,34.5496,34.8373,56123.0
2023-01-25 10:30:00,39.97,40.02,39.53,39.68,41068.0,34.846,34.8896,34.4624,34.5932,41068.0
2023-01-25 11:00:00,39.67,39.69,39.48,39.57,13050.0,34.5845,34.6019,34.4188,34.4973,13050.0
2023-01-25 11:30:00,39.55,39.65,39.44,39.59,25105.0,34.4798,34.567,34.3839,34.5147,25105.0
2023-01-25 12:00:00,39.59,39.59,39.39,39.43,16212.0,34.5147,34.5147,34.3403,34.3752,16212.0
2023-01-25 12:30:00,39.44,39.5,39.42,39.48,21669.0,34.3839,34.4362,34.3665,34.4188,21669.0
2023-01-25 13:00:00,39.49,39.58,39.45,39.55,19095.0,34.4275,34.506,34.3927,34.4798,19095.0
2023-01-25 13:30:00,39.56,39.57,39.47,39.48,18122.0,34.4886,34.4973,34.4101,34.4188,18122.0
2023-01-25 14:00:00,39.5,39.63,39.41,39.49,24759.0,34.4362,34.5496,34.3578,34.4275,24759.0
2023-01-25 14:30:00,39.48,39.51,39.38,39.48,19164.0,34.4188,34.445,34.3316,34.4188,19164.0
2023-01-25 15:00:00,39.48,39.7,39.47,39.7,30125.0,34.4188,34.6106,34.4101,34.6106,30125.0
2023-01-25 15:30:00,39.71,39.85,39.64,39.76,179299.0,34.6193,34.7414,34.5583,34.6629,179299.0
2023-01-26 09:30:00,39.93,39.99,39.62,39.65,17037.0,34.8111,34.8634,34.5409,34.567,17037.0
2023-01-26 10:00:00,39.62,39.89,39.61,39.77,29838.0,34.5409,34.7762,34.5321,34.6716,29838.0
2023-01-26 10:30:00,39.77,39.85,39.68,39.77,19878.0,34.6716,34.7414,34.5932,34.6716,19878.0
2023-01-26 11:00:00,39.77,39.89,39.75,39.82,27801.0,34.6716,34.7762,34.6542,34.7152,27801.0
2023-01-26 11:30:00,39.82,39.83,39.7,39.74,16132.0,34.7152,34.7239,34.6106,34.6455,16132.0
2023-01-26 12:00:00,39.75,39.83,39.72,39.73,23192.0,34.6542,34.7239,34.628,34.6368,23192.0
2023-01-26 12:30:00,39.71,39.77,39.59,39.59,43021.0,34.6193,34.6716,34.5147,34.5147,43021.0
2023-01-26 13:00:00,39.59,39.73,39.55,39.68,45338.0,34.5147,34.6368,34.4798,34.5932,45338.0
2023-01-26 13:30:00,39.69,39.83,39.69,39.76,89230.0,34.6019,34.7239,34.6019,34.6629,89230.0
2023-01-26 14:00:00,39.76,39.78,39.58,39.58,62899.0,34.6629,34.6803,34.506,34.506,62899.0
2023-01-26 14:30:00,39.57,39.64,39.48,39.53,27779.0,34.4973,34.5583,34.4188,34.4624,27779.0
2023-01-26 15:00:00,39.53,39.6,39.53,39.55,26143.0,34.4624,34.5234,34.4624,34.4798,26143.0
2023-01-26 15:30:00,39.55,39.69,39.47,39.66,85590.0,34.4798,34.6019,34.4101,34.5757,85590.0
2023-01-27 09:30:00,39.67,39.74,39.53,39.74,20922.0,34.5845,34.6455,34.4624,34.6455,20922.0
2023-01-27 10:00:00,39.75,39.97,39.69,39.9,21545.0,34.6542,34.846,34.6019,34.785,21545.0
2023-01-27 10:30:00,39.91,39.94,39.71,39.77,24187.0,34.7937,34.8198,34.6193,34.6716,24187.0
2023-01-27 11:00:00,39.77,39.81,39.71,39.72,15743.0,34.6716,34.7065,34.6193,34.628,15743.0
2023-01-27 11:30:00,39.72,39.88,39.7,39.85,17300.0,34.628,34.7675,34.6106,34.7414,17300.0
2023-01-27 12:00:00,39.83,39.85,39.73,39.73,14504.0,34.7239,34.7414,34.6368,34.6368,14504.0
2023-01-27 12:30:00,39.71,39.82,39.71,39.78,11883.0,34.6193,34.7152,34.6193,34.6803,11883.0
2023-01-27 13:00:00,39.78,39.8,39.71,39.71,17582.0,34.6803,34.6978,34.6193,34.6193,17582.0
2023-01-27 13:30:00,39.7,39.72,39.67,39.68,16077.0,34.6106,34.628,34.5845,34.5932,16077.0
2023-01-27 14:00:00,39.68,39.91,39.68,39.88,20579.0,34.5932,34.7937,34.5932,34.7675,20579.0
2023-01-27 14:30:00,39.89,39.92,39.83,39.91,23001.0,34.7762,34.8024,34.7239,34.7937,23001.0
2023-01-27 15:00:00,39.91,40.04,39.89,40.0,31890.0,34.7937,34.907,34.7762,34.8721,31890.0
2023-01-27 15:30:00,40.0,40.08,39.8,39.83,152924.0,34.8721,34.9419,34.6978,34.7239,152924.0
2023-01-30 09:30:00,39.5,39.72,39.5,39.68,26145.0,34.4362,34.628,34.4362,34.5932,26145.0
2023-01-30 10:00:00,39.73,39.82,39.6,39.67,27088.0,34.6368,34.7152,34.5234,34.5845,27088.0
2023-01-30 10:30:00,39.66,39.67,39.42,39.48,14304.0,34.5757,34.5845,34.3665,34.4188,14304.0
2023-01-30 11:00:00,39.48,39.66,39.47,39.59,16978.0,34.4188,34.5757,34.4101,34.5147,16978.0
2023-01-30 11:30:00,39.59,39.6,39.4,39.44,17214.0,34.5147,34.5234,34.3491,34.3839,17214.0
2023-01-30 12:00:00,39.45,39.51,39.4,39.43,13928.0,34.3927,34.445,34.3491,34.3752,13928.0
2023-01-30 12:30:00,39.44,39.49,39.37,39.41,13286.0,34.3839,34.4275,34.3229,34.3578,13286.0
2023-01-30 13:00:00,39.4,39.43,39.35,39.39,22287.0,34.3491,34.3752,34.3055,34.3403,22287.0
2023-01-30 13:30:00,39.39,39.42,39.36,39.41,28943.0,34.3403,34.3665,34.3142,34.3578,28943.0
2023-01-30 14:00:00,39.41,39.45,39.31,39.33,18649.0,34.3578,34.3927,34.2706,34.288,18649.0
2023-01-30 14:30:00,39.34,39.38,39.28,39.29,33970.0,34.2968,34.3316,34.2444,34.2532,33970.0
2023-01-30 15:00:00,39.27,39.32,39.2,39.2,28053.0,34.2357,34.2793,34.1747,34.1747,28053.0
2023-01-30 15:30:00,39.19,39.26,39.05,39.12,147485.0,34.166,34.227,34.0439,34.105,147485.0
2023-01-31 09:30:00,39.27,39.27,38.88,39.19,35278.0,34.2357,34.2357,33.8957,34.166,35278.0
2023-01-31 10:00:00,39.15,39.28,39.13,39.19,32309.0,34.1311,34.2444,34.1137,34.166,32309.0
2023-01-31 10:30:00,39.21,39.32,39.17,39.23,26725.0,34.1834,34.2793,34.1485,34.2009,26725.0
2023-01-31 11:00:00,39.23,39.27,39.11,39.16,39970.0,34.2009,34.2357,34.0962,34.1398,39970.0
2023-01-31 11:30:00,39.17,39.4,39.17,39.4,43358.0,34.1485,34.3491,34.1485,34.3491,43358.0
2023-01-31 12:00:00,39.4,39.44,39.32,39.39,26147.0,34.3491,34.3839,34.2793,34.3403,26147.0
2023-01-31 12:30:00,39.4,39.5,39.37,39.4,23923.0,34.3491,34.4362,34.3229,34.3491,23923.0
2023-01-31 13:00:00,39.4,39.42,39.34,39.38,20723.0,34.3491,34.3665,34.2968,34.3316,20723.0
2023-01-31 13:30:00,39.38,39.45,39.37,39.43,24380.0,34.3316,34.3927,34.3229,34.3752,24380.0
2023-01-31 14:00:00,39.43,39.54,39.42,39.53,34116.0,34.3752,34.4711,34.3665,34.4624,34116.0
2023-01-31 14:30:00,39.52,39.57,39.47,39.53,33152.0,34.4537,34.4973,34.4101,34.4624,33152.0
2023-01-31 15:00:00,39.53,39.59,39.52,39.57,42776.0,34.4624,34.5147,34.4537,34.4973,42776.0
2023-01-31 15:30:00,39.58,40.07,39.57,39.86,581261.0,34.506,34.9332,34.4973,34.7501,581261.0
2023-02-01 09:30:00,39.56,39.93,39.56,39.85,40402.0,34.4886,34.8111,34.4886,34.7414,40402.0
2023-02-01 10:00:00,39.85,40.04,39.71,40.03,49905.0,34.7414,34.907,34.6193,34.8983,49905.0
2023-02-01 10:30:00,40.02,40.12,39.96,40.04,32693.0,34.8896,34.9768,34.8373,34.907,32693.0
2023-02-01 11:00:00,40.04,40.32,40.01,40.32,36244.0,34.907,35.1511,34.8809,35.1511,36244.0
2023-02-01 11:30:00,40.32,40.36,40.18,40.21,39139.0,35.1511,35.186,35.0291,35.0552,39139.0
2023-02-01 12:00:00,40.2,40.23,40.09,40.1,32956.0,35.0465,35.0727,34.9506,34.9593,32956.0
2023-02-01 12:30:00,40.12,40.22,40.02,40.04,54852.0,34.9768,35.0639,34.8896,34.907,54852.0
2023-02-01 13:00:00,40.04,40.04,39.91,39.97,26666.0,34.907,34.907,34.7937,34.846,26666.0
2023-02-01 13:30:00,39.95,40.14,39.95,40.13,26703.0,34.8286,34.9942,34.8286,34.9855,26703.0
2023-02-01 14:00:00,40.11,40.17,39.91,40.15,27378.0,34.968,35.0204,34.7937,35.0029,27378.0
2023-02-01 14:30:00,40.14,40.5,39.97,40.43,50773.0,34.9942,35.308,34.846,35.247,50773.0
2023-02-01 15:00:00,40.44,40.61,40.38,40.6,52247.0,35.2557,35.4039,35.2034,35.3952,52247.0
2023-02-01 15:30:00,40.61,40.84,40.41,40.51,200502.0,35.4039,35.6045,35.2296,35.3168,200502.0
2023-02-02 09:30:00,40.89,41.97,40.33,41.43,154690.0,35.6481,36.5896,35.1598,36.1188,154690.0
2023-02-02 10:00:00,41.42,42.3,41.29,41.71,177308.0,36.1101,36.8773,35.9968,36.3629,177308.0
2023-02-02 10:30:00,41.7,42.22,41.66,42.18,124011.0,36.3542,36.8076,36.3193,36.7727,124011.0
2023-02-02 11:00:00,42.19,42.69,42.15,42.69,91129.0,36.7814,37.2173,36.7465,37.2173,91129.0
2023-02-02 11:30:00,42.71,42.74,42.27,42.29,68146.0,37.2347,37.2609,36.8511,36.8686,68146.0
2023-02-02 12:00:00,42.29,42.57,42.27,42.37,67759.0,36.8686,37.1127,36.8511,36.9383,67759.0
2023-02-02 12:30:00,42.35,42.64,42.32,42.64,60314.0,36.9209,37.1737,36.8947,37.1737,60314.0
2023-02-02 13:00:00,42.63,42.72,42.51,42.7,59079.0,37.165,37.2435,37.0604,37.226,59079.0
2023-02-02 13:30:00,42.7,42.98,42.58,42.94,74545.0,37.226,37.4701,37.1214,37.4352,74545.0
2023-02-02 14:00:00,42.94,43.14,42.91,43.12,62598.0,37.4352,37.6096,37.4091,37.5922,62598.0
2023-02-02 14:30:00,43.14,43.19,42.64,42.65,102792.0,37.6096,37.6532,37.1737,37.1824,102792.0
2023-02-02 15:00:00,42.63,42.84,42.6,42.8,74949.0,37.165,37.3481,37.1388,37.3132,74949.0
2023-02-02 15:30:00,42.8,42.86,42.54,42.63,389201.0,37.3132,37.3655,37.0865,37.165,389201.0
2023-02-03 09:30:00,42.46,42.52,41.57,41.64,84498.0,37.0168,37.0691,36.2409,36.3019,84498.0
2023-02-03 10:00:00,41.64,41.64,40.94,41.3,108147.0,36.3019,36.3019,35.6916,36.0055,108147.0
2023-02-03 10:30:00,41.3,41.76,41.27,41.37,45422.0,36.0055,36.4065,35.9793,36.0665,45422.0
2023-02-03 11:00:00,41.36,41.71,41.36,41.63,34418.0,36.0578,36.3629,36.0578,36.2932,34418.0
2023-02-03 11:30:00,41.65,41.75,41.58,41.59,26159.0,36.3106,36.3978,36.2496,36.2583,26159.0
2023-02-03 12:00:00,41.61,41.94,41.58,41.86,71486.0,36.2758,36.5634,36.2496,36.4937,71486.0
2023-02-03 12:30:00,41.87,42.21,41.82,42.01,42494.0,36.5024,36.7988,36.4588,36.6245,42494.0
2023-02-03 13:00:00,42.01,42.1,41.72,41.74,39885.0,36.6245,36.7029,36.3716,36.3891,39885.0
2023-02-03 13:30:00,41.72,41.92,41.63,41.82,43203.0,36.3716,36.546,36.2932,36.4588,43203.0
2023-02-03 14:00:00,41.84,41.94,41.81,41.89,48245.0,36.4763,36.5634,36.4501,36.5199,48245.0
2023-02-03 14:30:00,41.88,41.92,41.74,41.79,42156.0,36.5111,36.546,36.3891,36.4327,42156.0
2023-02-03 15:00:00,41.78,41.78,41.59,41.7,56745.0,36.424,36.424,36.2583,36.3542,56745.0
2023-02-03 15:30:00,41.71,41.99,41.57,41.99,229814.0,36.3629,36.607,36.2409,36.607,229814.0
2023-02-06 09:30:00,41.84,42.25,41.62,41.65,38046.0,36.4763,36.8337,36.2845,36.3106,38046.0
2023-02-06 10:00:00,41.63,41.63,40.44,40.45,42554.0,36.2932,36.2932,35.2557,35.2645,42554.0
2023-02-06 10:30:00,40.42,40.8,40.31,40.72,48788.0,35.2383,35.5696,35.1424,35.4998,48788.0
2023-02-06 11:00:00,40.71,40.84,40.58,40.84,36542.0,35.4911,35.6045,35.3778,35.6045,36542.0
2023-02-06 11:30:00,40.83,40.85,40.36,40.46,88553.0,35.5957,35.6132,35.186,35.2732,88553.0
2023-02-06 12:00:00,40.42,40.49,40.18,40.2,78604.0,35.2383,35.2993,35.0291,35.0465,78604.0
2023-02-06 12:30:00,40.2,40.44,40.15,40.23,61730.0,35.0465,35.2557,35.0029,35.0727,61730.0
2023-02-06 13:00:00,40.24,40.36,40.11,40.16,44147.0,35.0814,35.186,34.968,35.0116,44147.0
2023-02-06 13:30:00,40.18,40.23,40.01,40.05,64981.0,35.0291,35.0727,34.8809,34.9157,64981.0
2023-02-06 14:00:00,40.04,40.29,40.02,40.12,44194.0,34.907,35.125,34.8896,34.9768,44194.0
2023-02-06 14:30:00,40.12,40.14,40.02,40.08,45281.0,34.9768,34.9942,34.8896,34.9419,45281.0
2023-02-06 15:00:00,40.08,40.18,39.97,40.01,88348.0,34.9419,35.0291,34.846,34.8809,88348.0
2023-02-06 15:30:00,40.0,40.16,39.92,40.15,256219.0,34.8721,35.0116,34.8024,35.0029,256219.0
2023-02-07 09:30:00,39.97,40.13,39.78,40.11,23297.0,34.846,34.9855,34.6803,34.968,23297.0
2023-02-07 10:00:00,40.15,40.15,39.93,40.1,19079.0,35.0029,35.0029,34.8111,34.9593,19079.0
2023-02-07 10:30:00,40.15,40.29,40.1,40.15,22427.0,35.0029,35.125,34.9593,35.0029,22427.0
2023-02-07 11:00:00,40.16,40.31,40.12,40.13,19721.0,35.0116,35.1424,34.9768,34.9855,19721.0
2023-02-07 11:30:00,40.13,40.27,40.08,40.21,21853.0,34.9855,35.1075,34.9419,35.0552,21853.0
2023-02-07 12:00:00,40.23,40.5,40.22,40.49,23913.0,35.0727,35.308,35.0639,35.2993,23913.0
2023-02-07 12:30:00,40.5,40.83,40.44,40.73,45649.0,35.308,35.5957,35.2557,35.5086,45649.0
2023-02-07 13:00:00,40.71,40.78,40.19,40.19,43959.0,35.4911,35.5522,35.0378,35.0378,43959.0
2023-02-07 13:30:00,40.17,40.17,39.77,40.01,47970.0,35.0204,35.0204,34.6716,34.8809,47970.0
2023-02-07 14:00:00,40.0,40.45,39.99,40.41,25522.0,34.8721,35.2645,34.8634,35.2296,25522.0
2023-02-07 14:30:00,40.42,40.57,40.4,40.55,23847.0,35.2383,35.3691,35.2209,35.3516,23847.0
2023-02-07 15:00:00,40.57,40.68,40.42,40.54,28387.0,35.3691,35.465,35.2383,35.3429,28387.0
2023-02-07 15:30:00,40.53,40.8,40.46,40.65,161115.0,35.3342,35.5696,35.2732,35.4388,161115.0
2023-02-08 09:30:00,40.16,40.37,40.01,40.18,40813.0,35.0116,35.1947,34.8809,35.0291,40813.0
2023-02-08 10:00:00,40.17,40.19,39.86,39.86,28893.0,35.0204,35.0378,34.7501,34.7501,28893.0
2023-02-08 10:30:00,39.87,39.88,39.66,39.71,20828.0,34.7588,34.7675,34.5757,34.6193,20828.0
2023-02-08 11:00:00,39.7,39.74,39.57,39.58,32314.0,34.6106,34.6455,34.4973,34.506,32314.0
2023-02-08 11:30:00,39.57,39.74,39.51,39.73,27162.0,34.4973,34.6455,34.445,34.6368,27162.0
2023-02-08 12:00:00,39.72,39.77,39.67,39.68,17311.0,34.628,34.6716,34.5845,34.5932,17311.0
2023-02-08 12:30:00,39.68,39.85,39.68,39.81,14892.0,34.5932,34.7414,34.5932,34.7065,14892.0
2023-02-08 13:00:00,39.82,39.91,39.81,39.84,15463.0,34.7152,34.7937,34.7065,34.7327,15463.0
2023-02-08 13:30:00,39.83,39.9,39.79,39.79,12249.0,34.7239,34.785,34.6891,34.6891,12249.0
2023-02-08 14:00:00,39.78,39.8,39.66,39.71,23705.0,34.6803,34.6978,34.5757,34.6193,23705.0
2023-02-08 14:30:00,39.72,39.81,39.66,39.8,20693.0,34.628,34.7065,34.5757,34.6978,20693.0
2023-02-08 15:00:00,39.8,39.8,39.43,39.59,79788.0,34.6978,34.6978,34.3752,34.5147,79788.0
2023-02-08 15:30:00,39.58,39.75,39.54,39.69,147507.0,34.506,34.6542,34.4711,34.6019,147507.0
2023-02-09 09:30:00,39.8,39.99,39.62,39.62,31508.0,34.6978,34.8634,34.5409,34.5409,31508.0
2023-02-09 10:00:00,39.62,39.62,39.19,39.2,24810.0,34.5409,34.5409,34.166,34.1747,24810.0
2023-02-09 10:30:00,39.19,39.27,39.01,39.02,32133.0,34.166,34.2357,34.0091,34.0178,32133.0
2023-02-09 11:00:00,39.02,39.1,38.91,38.94,27131.0,34.0178,34.0875,33.9219,33.948,27131.0
2023-02-09 11:30:00,38.92,38.97,38.76,38.83,17458.0,33.9306,33.9742,33.7911,33.8521,17458.0
2023-02-09 12:00:00,38.83,38.9,38.78,38.78,22479.0,33.8521,33.9132,33.8085,33.8085,22479.0
2023-02-09 12:30:00,38.77,38.77,38.48,38.48,33941.0,33.7998,33.7998,33.547,33.547,33941.0
2023-02-09 13:00:00,38.48,38.6,38.46,38.46,25313.0,33.547,33.6516,33.5296,33.5296,25313.0
2023-02-09 13:30:00,38.45,38.51,38.38,38.38,22602.0,33.5209,33.5732,33.4598,33.4598,22602.0
2023-02-09 14:00:00,38.39,38.45,38.28,38.33,33499.0,33.4685,33.5209,33.3726,33.4162,33499.0
2023-02-09 14:30:00,38.34,38.59,38.34,38.51,30955.0,33.425,33.6429,33.425,33.5732,30955.0
2023-02-09 15:00:00,38.5,38.5,38.28,38.29,33154.0,33.5644,33.5644,33.3726,33.3814,33154.0
2023-02-09 15:30:00,38.29,38.58,38.18,38.52,139821.0,33.3814,33.6342,33.2855,33.5819,139821.0
2023-02-10 09:30:00,38.48,38.76,38.12,38.62,47044.0,33.547,33.7911,33.2332,33.6691,47044.0
2023-02-10 10:00:00,38.64,38.82,38.54,38.82,31631.0,33.6865,33.8434,33.5993,33.8434,31631.0
2023-02-10 10:30:00,38.83,38.92,38.69,38.74,25692.0,33.8521,33.9306,33.7301,33.7737,25692.0
2023-02-10 11:00:00,38.76,38.9,38.66,38.9,48068.0,33.7911,33.9132,33.7039,33.9132,48068.0
2023-02-10 11:30:00,38.89,39.05,38.84,39.03,41846.0,33.9044,34.0439,33.8609,34.0265,41846.0
2023-02-10 12:00:00,39.03,39.08,38.96,39.03,31174.0,34.0265,34.0701,33.9655,34.0265,31174.0
2023-02-10 12:30:00,39.07,39.23,39.06,39.23,29612.0,34.0614,34.2009,34.0527,34.2009,29612.0
2023-02-10 13:00:00,39.24,39.39,39.18,39.34,58117.0,34.2096,34.3403,34.1573,34.2968,58117.0
2023-02-10 13:30:00,39.34,39.42,39.13,39.14,41320.0,34.2968,34.3665,34.1137,34.1224,41320.0
2023-02-10 14:00:00,39.16,39.26,39.11,39.13,54507.0,34.1398,34.227,34.0962,34.1137,54507.0
2023-02-10 14:30:00,39.12,39.33,39.12,39.3,29580.0,34.105,34.288,34.105,34.2619,29580.0
2023-02-10 15:00:00,39.31,39.44,39.17,39.22,60614.0,34.2706,34.3839,34.1485,34.1921,60614.0
2023-02-10 15:30:00,39.23,39.42,39.23,39.37,212064.0,34.2009,34.3665,34.2009,34.3229,212064.0
2023-02-13 09:30:00,39.32,39.46,39.21,39.34,17966.0,34.2793,34.4014,34.1834,34.2968,17966.0
2023-02-13 10:00:00,39.34,39.44,39.33,39.42,18989.0,34.2968,34.3839,34.288,34.3665,18989.0
2023-02-13 10:30:00,39.44,39.48,39.32,39.47,21895.0,34.3839,34.4188,34.2793,34.4101,21895.0
2023-02-13 11:00:00,39.47,39.48,39.38,39.48,27575.0,34.4101,34.4188,34.3316,34.4188,27575.0
2023-02-13 11:30:00,39.48,39.63,39.41,39.62,32378.0,34.4188,34.5496,34.3578,34.5409,32378.0
2023-02-13 12:00:00,39.62,39.66,39.6,39.66,20605.0,34.5409,34.5757,34.5234,34.5757,20605.0
2023-02-13 12:30:00,39.65,39.81,39.64,39.76,39172.0,34.567,34.7065,34.5583,34.6629,39172.0
2023-02-13 13:00:00,39.76,39.83,39.73,39.73,31094.0,34.6629,34.7239,34.6368,34.6368,31094.0
2023-02-13 13:30:00,39.75,39.88,39.73,39.85,27990.0,34.6542,34.7675,34.6368,34.7414,27990.0
2023-02-13 14:00:00,39.87,39.88,39.74,39.74,33795.0,34.7588,34.7675,34.6455,34.6455,33795.0
2023-02-13 14:30:00,39.75,39.76,39.66,39.7,53477.0,34.6542,34.6629,34.5757,34.6106,53477.0
2023-02-13 15:00:00,39.69,39.88,39.65,39.78,49716.0,34.6019,34.7675,34.567,34.6803,49716.0
2023-02-13 15:30:00,39.79,39.98,39.78,39.96,216530.0,34.6891,34.8547,34.6803,34.8373,216530.0
2023-02-14 09:30:00,39.76,39.86,39.36,39.8,27850.0,34.6629,34.7501,34.3142,34.6978,27850.0
2023-02-14 10:00:00,39.8,39.96,39.7,39.74,25688.0,34.6978,34.8373,34.6106,34.6455,25688.0
2023-02-14 10:30:00,39.75,39.78,39.46,39.48,30302.0,34.6542,34.6803,34.4014,34.4188,30302.0
2023-02-14 11:00:00,39.48,39.66,39.41,39.41,32027.0,34.4188,34.5757,34.3578,34.3578,32027.0
2023-02-14 11:30:00,39.39,39.5,39.29,39.46,31929.0,34.3403,34.4362,34.2532,34.4014,31929.0
2023-02-14 12:00:00,39.48,39.53,39.4,39.48,13756.0,34.4188,34.4624,34.3491,34.4188,13756.0
2023-02-14 12:30:00,39.48,39.54,39.37,39.52,35409.0,34.4188,34.4711,34.3229,34.4537,35409.0
2023-02-14 13:00:00,39.52,39.79,39.51,39.74,30343.0,34.4537,34.6891,34.445,34.6455,30343.0
2023-02-14 13:30:00,39.73,39.76,39.55,39.59,42259.0,34.6368,34.6629,34.4798,34.5147,42259.0
2023-02-14 14:00:00,39.57,39.7,39.53,39.61,26594.0,34.4973,34.6106,34.4624,34.5321,26594.0
2023-02-14 14:30:00,39.61,39.75,39.61,39.75,21642.0,34.5321,34.6542,34.5321,34.6542,21642.0
2023-02-14 15:00:00,39.75,39.78,39.62,39.69,37827.0,34.6542,34.6803,34.5409,34.6019,37827.0
2023-02-14 15:30:00,39.68,39.68,39.43,39.46,170173.0,34.5932,34.5932,34.3752,34.4014,170173.0
2023-02-15 09:30:00,39.02,39.24,38.7,39.02,34665.0,34.0178,34.2096,33.7388,34.0178,34665.0
2023-02-15 10:00:00,38.99,39.39,38.98,39.22,31118.0,33.9916,34.3403,33.9829,34.1921,31118.0
2023-02-15 10:30:00,39.22,39.4,39.22,39.3,28587.0,34.1921,34.3491,34.1921,34.2619,28587.0
2023-02-15 11:00:00,39.3,39.41,39.29,39.38,19233.0,34.2619,34.3578,34.2532,34.3316,19233.0
2023-02-15 11:30:00,39.37,39.48,39.29,39.45,31541.0,34.3229,34.4188,34.2532,34.3927,31541.0
2023-02-15 12:00:00,39.45,39.55,39.34,39.51,32864.0,34.3927,34.4798,34.2968,34.445,32864.0
2023-02-15 12:30:00,39.49,39.71,39.49,39.68,28906.0,34.4275,34.6193,34.4275,34.5932,28906.0
2023-02-15 13:00:00,39.67,39.78,39.66,39.77,16919.0,34.5845,34.6803,34.5757,34.6716,16919.0
2023-02-15 13:30:00,39.77,39.84,39.72,39.84,15080.0,34.6716,34.7327,34.628,34.7327,15080.0
2023-02-15 14:00:00,39.83,39.83,39.7,39.74,15135.0,34.7239,34.7239,34.6106,34.6455,15135.0
2023-02-15 14:30:00,39.74,39.8,39.72,39.73,13524.0,34.6455,34.6978,34.628,34.6368,13524.0
2023-02-15 15:00:00,39.74,39.91,39.74,39.91,24502.0,34.6455,34.7937,34.6455,34.7937,24502.0
2023-02-15 15:30:00,39.9,39.92,39.6,39.63,142063.0,34.785,34.8024,34.5234,34.5496,142063.0
2023-02-16 09:30:00,39.16,39.21,38.73,38.75,22512.0,34.1398,34.1834,33.765,33.7824,22512.0
2023-02-16 10:00:00,38.73,38.93,38.7,38.75,48065.0,33.765,33.9393,33.7388,33.7824,48065.0
2023-02-16 10:30:00,38.77,39.0,38.75,38.98,63635.0,33.7998,34.0003,33.7824,33.9829,63635.0
2023-02-16 11:00:00,39.0,39.15,38.91,39.12,17551.0,34.0003,34.1311,33.9219,34.105,17551.0
2023-02-16 11:30:00,39.15,39.25,39.15,39.24,13913.0,34.1311,34.2183,34.1311,34.2096,13913.0
2023-02-16 12:00:00,39.25,39.27,39.14,39.24,20279.0,34.2183,34.2357,34.1224,34.2096,20279.0
2023-02-16 12:30:00,39.23,39.26,39.17,39.17,20556.0,34.2009,34.227,34.1485,34.1485,20556.0
2023-02-16 13:00:00,39.18,39.2,38.98,38.98,15059.0,34.1573,34.1747,33.9829,33.9829,15059.0
2023-02-16 13:30:00,38.98,39.06,38.96,39.03,17918.0,33.9829,34.0527,33.9655,34.0265,17918.0
2023-02-16 14:00:00,39.03,39.1,38.98,39.08,24416.0,34.0265,34.0875,33.9829,34.0701,24416.0
2023-02-16 14:30:00,39.08,39.11,38.97,39.04,22301.0,34.0701,34.0962,33.9742,34.0352,22301.0
2023-02-16 15:00:00,39.04,39.07,38.83,38.87,43780.0,34.0352,34.0614,33.8521,33.887,43780.0
2023-02-16 15:30:00,38.87,38.87,38.68,38.7,182168.0,33.887,33.887,33.7214,33.7388,182168.0
2023-02-17 09:30:00,38.5,38.75,38.34,38.4,37469.0,33.5644,33.7824,33.425,33.4773,37469.0
2023-02-17 10:00:00,38.36,38.88,38.36,38.85,39253.0,33.4424,33.8957,33.4424,33.8696,39253.0
2023-02-17 10:30:00,38.84,38.93,38.78,38.8,26688.0,33.8609,33.9393,33.8085,33.826,26688.0
2023-02-17 11:00:00,38.8,38.83,38.76,38.8,22369.0,33.826,33.8521,33.7911,33.826,22369.0
2023-02-17 11:30:00,38.81,38.88,38.74,38.79,15681.0,33.8347,33.8957,33.7737,33.8173,15681.0
2023-02-17 12:00:00,38.79,38.99,38.77,38.98,22058.0,33.8173,33.9916,33.7998,33.9829,22058.0
2023-02-17 12:30:00,38.96,38.98,38.8,38.85,21873.0,33.9655,33.9829,33.826,33.8696,21873.0
2023-02-17 13:00:00,38.85,38.93,38.81,38.86,22674.0,33.8696,33.9393,33.8347,33.8783,22674.0
2023-02-17 13:30:00,38.86,38.9,38.82,38.89,23201.0,33.8783,33.9132,33.8434,33.9044,23201.0
2023-02-17 14:00:00,38.9,38.99,38.89,38.94,23412.0,33.9132,33.9916,33.9044,33.948,23412.0
2023-02-17 14:30:00,38.95,38.97,38.89,38.9,29568.0,33.9568,33.9742,33.9044,33.9132,29568.0
2023-02-17 15:00:00,38.9,39.14,38.9,39.11,40805.0,33.9132,34.1224,33.9132,34.0962,40805.0
2023-02-17 15:30:00,39.12,39.23,39.02,39.15,214437.0,34.105,34.2009,34.0178,34.1311,214437.0
2023-02-21 09:30:00,38.74,38.93,38.74,38.75,24440.0,33.7737,33.9393,33.7737,33.7824,24440.0
2023-02-21 10:00:00,38.72,38.84,38.68,38.72,27796.0,33.7562,33.8609,33.7214,33.7562,27796.0
2023-02-21 10:30:00,38.72,38.77,38.53,38.57,22960.0,33.7562,33.7998,33.5906,33.6255,22960.0
2023-02-21 11:00:00,38.56,38.61,38.43,38.43,20835.0,33.6167,33.6603,33.5034,33.5034,20835.0
2023-02-21 11:30:00,38.44,38.56,38.38,38.53,19053.0,33.5121,33.6167,33.4598,33.5906,19053.0
2023-02-21 12:00:00,38.51,38.54,38.39,38.42,18485.0,33.5732,33.5993,33.4685,33.4947,18485.0
2023-02-21 12:30:00,38.41,38.47,38.41,38.45,20316.0,33.486,33.5383,33.486,33.5209,20316.0
2023-02-21 13:00:00,38.46,38.46,38.36,38.37,15157.0,33.5296,33.5296,33.4424,33.4511,15157.0
2023-02-21 13:30:00,38.37,38.39,38.27,38.32,10731.0,33.4511,33.4685,33.3639,33.4075,10731.0
2023-02-21 14:00:00,38.33,38.34,38.2,38.33,16671.0,33.4162,33.425,33.3029,33.4162,16671.0
2023-02-21 14:30:00,38.35,38.4,38.32,38.38,15151.0,33.4337,33.4773,33.4075,33.4598,15151.0
2023-02-21 15:00:00,38.4,38.4,38.3,38.36,14202.0,33.4773,33.4773,33.3901,33.4424,14202.0
2023-02-21 15:30:00,38.36,38.43,38.14,38.15,90311.0,33.4424,33.5034,33.2506,33.2593,90311.0
2023-02-22 09:30:00,38.14,38.51,38.14,38.48,39127.0,33.2506,33.5732,33.2506,33.547,39127.0
2023-02-22 10:00:00,38.48,38.56,38.4,38.44,45508.0,33.547,33.6167,33.4773,33.5121,45508.0
2023-02-22 10:30:00,38.38,38.38,38.18,38.35,16405.0,33.4598,33.4598,33.2855,33.4337,16405.0
2023-02-22 11:00:00,38.34,38.41,38.33,38.37,12994.0,33.425,33.486,33.4162,33.4511,12994.0
2023-02-22 11:30:00,38.38,38.45,38.28,38.45,14837.0,33.4598,33.5209,33.3726,33.5209,14837.0
2023-02-22 12:00:00,38.46,38.51,38.42,38.43,15224.0,33.5296,33.5732,33.4947,33.5034,15224.0
2023-02-22 12:30:00,38.43,38.51,38.4,38.48,16541.0,33.5034,33.5732,33.4773,33.547,16541.0
2023-02-22 13:00:00,38.45,38.51,38.41,38.5,16325.0,33.5209,33.5732,33.486,33.5644,16325.0
2023-02-22 13:30:00,38.48,38.51,38.42,38.46,16718.0,33.547,33.5732,33.4947,33.5296,16718.0
2023-02-22 14:00:00,38.44,38.54,38.29,38.4,31205.0,33.5121,33.5993,33.3814,33.4773,31205.0
2023-02-22 14:30:00,38.37,38.38,38.06,38.1,23882.0,33.4511,33.4598,33.1808,33.2157,23882.0
2023-02-22 15:00:00,38.12,38.15,38.04,38.09,28053.0,33.2332,33.2593,33.1634,33.207,28053.0
2023-02-22 15:30:00,38.07,38.13,37.97,38.0,173104.0,33.1896,33.2419,33.1024,33.1285,173104.0
2023-02-23 09:30:00,38.27,38.47,38.18,38.27,22071.0,33.3639,33.5383,33.2855,33.3639,22071.0
2023-02-23 10:00:00,38.3,38.38,38.14,38.19,33038.0,33.3901,33.4598,33.2506,33.2942,33038.0
2023-02-23 10:30:00,38.18,38.26,38.1,38.18,29189.0,33.2855,33.3552,33.2157,33.2855,29189.0
2023-02-23 11:00:00,38.17,38.22,38.08,38.08,20546.0,33.2767,33.3203,33.1983,33.1983,20546.0
2023-02-23 11:30:00,38.1,38.13,37.91,37.94,20729.0,33.2157,33.2419,33.0501,33.0762,20729.0
2023-02-23 12:00:00,37.94,38.02,37.87,37.89,16989.0,33.0762,33.146,33.0152,33.0326,16989.0
2023-02-23 12:30:00,37.86,37.97,37.86,37.92,20372.0,33.0065,33.1024,33.0065,33.0588,20372.0
2023-02-23 13:00:00,37.93,37.95,37.87,37.9,15406.0,33.0675,33.0849,33.0152,33.0414,15406.0
2023-02-23 13:30:00,37.9,37.98,37.87,37.94,18064.0,33.0414,33.1111,33.0152,33.0762,18064.0
2023-02-23 14:00:00,37.94,38.05,37.9,38.01,24298.0,33.0762,33.1721,33.0414,33.1373,24298.0
2023-02-23 14:30:00,38.04,38.12,37.98,38.06,25540.0,33.1634,33.2332,33.1111,33.1808,25540.0
2023-02-23 15:00:00,38.06,38.29,38.06,38.29,28260.0,33.1808,33.3814,33.1808,33.3814,28260.0
2023-02-23 15:30:00,38.29,38.29,38.02,38.06,122058.0,33.3814,33.3814,33.146,33.1808,122058.0
2023-02-24 09:30:00,37.74,38.12,37.51,37.52,35304.0,32.9019,33.2332,32.7014,32.7101,35304.0
2023-02-24 10:00:00,37.57,37.73,37.33,37.41,38376.0,32.7537,32.8932,32.5444,32.6142,38376.0
2023-02-24 10:30:00,37.4,37.49,37.33,37.41,23445.0,32.6055,32.6839,32.5444,32.6142,23445.0
2023-02-24 11:00:00,37.41,37.64,37.4,37.54,19330.0,32.6142,32.8147,32.6055,32.7275,19330.0
2023-02-24 11:30:00,37.55,37.78,37.48,37.58,22489.0,32.7362,32.9367,32.6752,32.7624,22489.0
2023-02-24 12:00:00,37.58,37.77,37.58,37.77,21154.0,32.7624,32.928,32.7624,32.928,21154.0
2023-02-24 12:30:00,37.79,37.82,37.67,37.69,20891.0,32.9455,32.9716,32.8408,32.8583,20891.0
2023-02-24 13:00:00,37.68,37.79,37.66,37.77,17193.0,32.8496,32.9455,32.8321,32.928,17193.0
2023-02-24 13:30:00,37.76,37.77,37.68,37.76,18153.0,32.9193,32.928,32.8496,32.9193,18153.0
2023-02-24 14:00:00,37.76,37.83,37.75,37.79,17074.0,32.9193,32.9803,32.9106,32.9455,17074.0
2023-02-24 14:30:00,37.79,37.79,37.64,37.77,25150.0,32.9455,32.9455,32.8147,32.928,25150.0
2023-02-24 15:00:00,37.76,37.83,37.71,37.77,24247.0,32.9193,32.9803,32.8757,32.928,24247.0
2023-02-24 15:30:00,37.77,37.77,37.5,37.72,125824.0,32.928,32.928,32.6926,32.8844,125824.0
2023-02-27 09:30:00,38.13,38.35,37.83,38.34,25227.0,33.2419,33.4337,32.9803,33.425,25227.0
2023-02-27 10:00:00,38.38,38.44,38.32,38.35,28301.0,33.4598,33.5121,33.4075,33.4337,28301.0
2023-02-27 10:30:00,38.37,38.38,38.14,38.2,19362.0,33.4511,33.4598,33.2506,33.3029,19362.0
2023-02-27 11:00:00,38.24,38.3,38.1,38.11,22027.0,33.3378,33.3901,33.2157,33.2244,22027.0
2023-02-27 11:30:00,38.1,38.1,37.94,37.95,13572.0,33.2157,33.2157,33.0762,33.0849,13572.0
2023-02-27 12:00:00,37.95,37.96,37.85,37.91,18378.0,33.0849,33.0937,32.9978,33.0501,18378.0
2023-02-27 12:30:00,37.91,38.0,37.86,37.93,21174.0,33.0501,33.1285,33.0065,33.0675,21174.0
2023-02-27 13:00:00,37.93,38.02,37.93,38.01,22413.0,33.0675,33.146,33.0675,33.1373,22413.0
2023-02-27 13:30:00,38.02,38.02,37.9,37.97,23242.0,33.146,33.146,33.0414,33.1024,23242.0
2023-02-27 14:00:00,37.98,38.03,37.94,37.95,36179.0,33.1111,33.1547,33.0762,33.0849,36179.0
2023-02-27 14:30:00,37.95,37.97,37.73,37.75,27488.0,33.0849,33.1024,32.8932,32.9106,27488.0
2023-02-27 15:00:00,37.74,37.75,37.58,37.66,55754.0,32.9019,32.9106,32.7624,32.8321,55754.0
2023-02-27 15:30:00,37.67,37.73,37.56,37.71,144387.0,32.8408,32.8932,32.7449,32.8757,144387.0
2023-02-28 09:30:00,37.52,37.58,37.25,37.26,43339.0,32.7101,32.7624,32.4747,32.4834,43339.0
2023-02-28 10:00:00,37.25,37.45,37.21,37.28,43456.0,32.4747,32.649,32.4398,32.5008,43456.0
2023-02-28 10:30:00,37.3,37.47,37.3,37.39,24380.0,32.5183,32.6665,32.5183,32.5967,24380.0
2023-02-28 11:00:00,37.4,37.67,37.4,37.65,29666.0,32.6055,32.8408,32.6055,32.8234,29666.0
2023-02-28 11:30:00,37.66,37.69,37.59,37.66,28508.0,32.8321,32.8583,32.7711,32.8321,28508.0
2023-02-28 12:00:00,37.67,37.86,37.67,37.8,34465.0,32.8408,33.0065,32.8408,32.9542,34465.0
2023-02-28 12:30:00,37.8,37.82,37.65,37.77,27931.0,32.9542,32.9716,32.8234,32.928,27931.0
2023-02-28 13:00:00,37.76,37.78,37.65,37.68,26532.0,32.9193,32.9367,32.8234,32.8496,26532.0
2023-02-28 13:30:00,37.69,37.71,37.6,37.65,41359.0,32.8583,32.8757,32.7798,32.8234,41359.0
2023-02-28 14:00:00,37.65,37.71,37.55,37.63,77011.0,32.8234,32.8757,32.7362,32.806,77011.0
2023-02-28 14:30:00,37.63,37.65,37.48,37.48,86043.0,32.806,32.8234,32.6752,32.6752,86043.0
2023-02-28 15:00:00,37.48,37.49,37.32,37.32,72761.0,32.6752,32.6839,32.5357,32.5357,72761.0
2023-02-28 15:30:00,37.33,37.43,37.2,37.23,324464.0,32.5444,32.6316,32.4311,32.4573,324464.0
2023-03-01 09:30:00,37.0,37.18,36.91,37.07,76685.0,32.2567,32.4137,32.1783,32.3178,76685.0
2023-03-01 10:00:00,37.04,37.07,36.49,36.53,78545.0,32.2916,32.3178,31.8121,31.847,78545.0
2023-03-01 10:30:00,36.53,36.89,36.52,36.88,25293.0,31.847,32.1608,31.8383,32.1521,25293.0
2023-03-01 11:00:00,36.86,36.88,36.7,36.76,41156.0,32.1347,32.1521,31.9952,32.0475,41156.0
2023-03-01 11:30:00,36.76,36.99,36.55,36.88,46144.0,32.0475,32.248,31.8644,32.1521,46144.0
2023-03-01 12:00:00,36.88,37.01,36.85,36.91,32992.0,32.1521,32.2655,32.126,32.1783,32992.0
2023-03-01 12:30:00,36.89,36.97,36.85,36.85,25038.0,32.1608,32.2306,32.126,32.126,25038.0
2023-03-01 13:00:00,36.84,36.87,36.78,36.79,29568.0,32.1172,32.1434,32.0649,32.0737,29568.0
2023-03-01 13:30:00,36.78,36.86,36.69,36.79,36601.0,32.0649,32.1347,31.9865,32.0737,36601.0
2023-03-01 14:00:00,36.79,36.88,36.73,36.73,34097.0,32.0737,32.1521,32.0213,32.0213,34097.0
2023-03-01 14:30:00,36.72,36.84,36.67,36.73,47619.0,32.0126,32.1172,31.969,32.0213,47619.0
2023-03-01 15:00:00,36.73,36.91,36.73,36.84,40185.0,32.0213,32.1783,32.0213,32.1172,40185.0
2023-03-01 15:30:00,36.84,37.12,36.84,37.08,189926.0,32.1172,32.3614,32.1172,32.3265,189926.0
2023-03-02 09:30:00,36.93,36.93,36.69,36.77,22740.0,32.1957,32.1957,31.9865,32.0562,22740.0
2023-03-02 10:00:00,36.79,36.96,36.79,36.92,15506.0,32.0737,32.2219,32.0737,32.187,15506.0
2023-03-02 10:30:00,36.92,37.04,36.85,36.99,18650.0,32.187,32.2916,32.126,32.248,18650.0
2023-03-02 11:00:00,37.0,37.05,36.93,36.94,12024.0,32.2567,32.3003,32.1957,32.2044,12024.0
2023-03-02 11:30:00,36.92,36.93,36.83,36.92,14579.0,32.187,32.1957,32.1085,32.187,14579.0
2023-03-02 12:00:00,36.93,36.94,36.87,36.93,14056.0,32.1957,32.2044,32.1434,32.1957,14056.0
2023-03-02 12:30:00,36.94,37.01,36.91,37.0,16675.0,32.2044,32.2655,32.1783,32.2567,16675.0
2023-03-02 13:00:00,36.98,37.01,36.95,37.0,16280.0,32.2393,32.2655,32.2131,32.2567,16280.0
2023-03-02 13:30:00,37.0,37.12,36.98,37.1,14941.0,32.2567,32.3614,32.2393,32.3439,14941.0
2023-03-02 14:00:00,37.13,37.17,37.03,37.1,19468.0,32.3701,32.4049,32.2829,32.3439,19468.0
2023-03-02 14:30:00,37.12,37.12,37.02,37.07,16784.0,32.3614,32.3614,32.2742,32.3178,16784.0
2023-03-02 15:00:00,37.07,37.17,37.04,37.15,30219.0,32.3178,32.4049,32.2916,32.3875,30219.0
2023-03-02 15:30:00,37.15,37.32,37.14,37.31,104499.0,32.3875,32.5357,32.3788,32.527,104499.0
2023-03-03 09:30:00,37.46,37.49,37.26,37.36,23137.0,32.6578,32.6839,32.4834,32.5706,23137.0
2023-03-03 10:00:00,37.39,37.48,37.18,37.39,38569.0,32.5967,32.6752,32.4137,32.5967,38569.0
2023-03-03 10:30:00,37.38,37.55,37.35,37.49,19252.0,32.588,32.7362,32.5619,32.6839,19252.0
2023-03-03 11:00:00,37.49,37.55,37.46,37.49,12058.0,32.6839,32.7362,32.6578,32.6839,12058.0
2023-03-03 11:30:00,37.49,37.54,37.45,37.52,12670.0,32.6839,32.7275,32.649,32.7101,12670.0
2023-03-03 12:00:00,37.51,37.55,37.46,37.54,15218.0,32.7014,32.7362,32.6578,32.7275,15218.0
2023-03-03 12:30:00,37.55,37.58,37.51,37.58,18005.0,32.7362,32.7624,32.7014,32.7624,18005.0
2023-03-03 13:00:00,37.58,37.59,37.5,37.52,18816.0,32.7624,32.7711,32.6926,32.7101,18816.0
2023-03-03 13:30:00,37.52,37.52,37.47,37.49,23443.0,32.7101,32.7101,32.6665,32.6839,23443.0
2023-03-03 14:00:00,37.49,37.53,37.45,37.5,20688.0,32.6839,32.7188,32.649,32.6926,20688.0
2023-03-03 14:30:00,37.5,37.53,37.44,37.49,24800.0,32.6926,32.7188,32.6403,32.6839,24800.0
2023-03-03 15:00:00,37.49,37.58,37.47,37.51,28846.0,32.6839,32.7624,32.6665,32.7014,28846.0
2023-03-03 15:30:00,37.51,37.61,37.43,37.6,104015.0,32.7014,32.7885,32.6316,32.7798,104015.0
2023-03-06 09:30:00,37.56,37.57,37.34,37.52,29078.0,32.7449,32.7537,32.5531,32.7101,29078.0
2023-03-06 10:00:00,37.51,37.57,37.46,37.46,19382.0,32.7014,32.7537,32.6578,32.6578,19382.0
2023-03-06 10:30:00,37.47,37.5,37.39,37.43,18622.0,32.6665,32.6926,32.5967,32.6316,18622.0
2023-03-06 11:00:00,37.43,37.46,37.35,37.35,17890.0,32.6316,32.6578,32.5619,32.5619,17890.0
2023-03-06 11:30:00,37.35,37.38,37.22,37.26,16650.0,32.5619,32.588,32.4485,32.4834,16650.0
2023-03-06 12:00:00,37.27,37.33,37.21,37.23,20808.0,32.4921,32.5444,32.4398,32.4573,20808.0
2023-03-06 12:30:00,37.22,37.25,37.12,37.15,23826.0,32.4485,32.4747,32.3614,32.3875,23826.0
2023-03-06 13:00:00,37.14,37.17,37.05,37.13,18696.0,32.3788,32.4049,32.3003,32.3701,18696.0
2023-03-06 13:30:00,37.13,37.25,37.04,37.07,26848.0,32.3701,32.4747,32.2916,32.3178,26848.0
2023-03-06 14:00:00,37.07,37.14,37.02,37.12,19644.0,32.3178,32.3788,32.2742,32.3614,19644.0
2023-03-06 14:30:00,37.13,37.17,37.08,37.12,18807.0,32.3701,32.4049,32.3265,32.3614,18807.0
2023-03-06 15:00:00,37.12,37.15,36.98,37.01,42153.0,32.3614,32.3875,32.2393,32.2655,42153.0
2023-03-06 15:30:00,37.01,37.2,36.97,37.1,166215.0,32.2655,32.4311,32.2306,32.3439,166215.0
2023-03-07 09:30:00,37.14,37.68,37.1,37.53,52500.0,32.3788,32.8496,32.3439,32.7188,52500.0
2023-03-07 10:00:00,37.56,37.58,37.17,37.31,58081.0,32.7449,32.7624,32.4049,32.527,58081.0
2023-03-07 10:30:00,37.3,37.37,37.01,37.03,42063.0,32.5183,32.5793,32.2655,32.2829,42063.0
2023-03-07 11:00:00,37.0,37.12,36.93,36.93,19792.0,32.2567,32.3614,32.1957,32.1957,19792.0
2023-03-07 11:30:00,36.96,37.04,36.92,36.93,15577.0,32.2219,32.2916,32.187,32.1957,15577.0
2023-03-07 12:00:00,36.93,37.11,36.86,37.0,20713.0,32.1957,32.3526,32.1347,32.2567,20713.0
2023-03-07 12:30:00,36.99,37.07,36.97,37.04,21467.0,32.248,32.3178,32.2306,32.2916,21467.0
2023-03-07 13:00:00,37.04,37.06,36.92,36.96,27010.0,32.2916,32.309,32.187,32.2219,27010.0
2023-03-07 13:30:00,36.96,36.98,36.79,36.8,22591.0,32.2219,32.2393,32.0737,32.0824,22591.0
2023-03-07 14:00:00,36.8,36.91,36.79,36.86,24484.0,32.0824,32.1783,32.0737,32.1347,24484.0
2023-03-07 14:30:00,36.87,36.91,36.8,36.83,23021.0,32.1434,32.1783,32.0824,32.1085,23021.0
2023-03-07 15:00:00,36.83,36.97,36.82,36.96,30112.0,32.1085,32.2306,32.0998,32.2219,30112.0
2023-03-07 15:30:00,36.96,37.07,36.82,36.86,170883.0,32.2219,32.3178,32.0998,32.1347,170883.0
2023-03-08 09:30:00,36.78,36.87,36.62,36.68,28104.0,32.0649,32.1434,31.9255,31.9778,28104.0
2023-03-08 10:00:00,36.64,36.8,36.47,36.77,26362.0,31.9429,32.0824,31.7947,32.0562,26362.0
2023-03-08 10:30:00,36.75,36.81,36.72,36.74,22731.0,32.0388,32.0911,32.0126,32.0301,22731.0
2023-03-08 11:00:00,36.74,36.81,36.68,36.69,31593.0,32.0301,32.0911,31.9778,31.9865,31593.0
2023-03-08 11:30:00,36.7,36.75,36.58,36.68,19717.0,31.9952,32.0388,31.8906,31.9778,19717.0
2023-03-08 12:00:00,36.71,36.72,36.59,36.63,16118.0,32.0039,32.0126,31.8993,31.9342,16118.0
2023-03-08 12:30:00,36.63,36.68,36.58,36.64,16820.0,31.9342,31.9778,31.8906,31.9429,16820.0
2023-03-08 13:00:00,36.64,36.67,36.55,36.55,15276.0,31.9429,31.969,31.8644,31.8644,15276.0
2023-03-08 13:30:00,36.54,36.66,36.53,36.64,25079.0,31.8557,31.9603,31.847,31.9429,25079.0
2023-03-08 14:00:00,36.64,36.74,36.64,36.71,25836.0,31.9429,32.0301,31.9429,32.0039,25836.0
2023-03-08 14:30:00,36.7,36.71,36.64,36.67,20348.0,31.9952,32.0039,31.9429,31.969,20348.0
2023-03-08 15:00:00,36.67,36.76,36.63,36.74,29203.0,31.969,32.0475,31.9342,32.0301,29203.0
2023-03-08 15:30:00,36.73,36.86,36.71,36.77,168442.0,32.0213,32.1347,32.0039,32.0562,168442.0
2023-03-09 09:30:00,36.8,37.02,36.78,36.82,33321.0,32.0824,32.2742,32.0649,32.0998,33321.0
2023-03-09 10:00:00,36.82,36.82,36.65,36.76,10411.0,32.0998,32.0998,31.9516,32.0475,10411.0
2023-03-09 10:30:00,36.76,36.82,36.69,36.7,11829.0,32.0475,32.0998,31.9865,31.9952,11829.0
2023-03-09 11:00:00,36.7,36.7,36.61,36.64,11475.0,31.9952,31.9952,31.9167,31.9429,11475.0
2023-03-09 11:30:00,36.65,36.7,36.61,36.7,12575.0,31.9516,31.9952,31.9167,31.9952,12575.0
2023-03-09 12:00:00,36.7,36.75,36.63,36.71,18669.0,31.9952,32.0388,31.9342,32.0039,18669.0
2023-03-09 12:30:00,36.7,36.79,36.66,36.66,15459.0,31.9952,32.0737,31.9603,31.9603,15459.0
2023-03-09 13:00:00,36.64,36.67,36.57,36.61,25702.0,31.9429,31.969,31.8819,31.9167,25702.0
2023-03-09 13:30:00,36.59,36.65,36.48,36.61,36793.0,31.8993,31.9516,31.8034,31.9167,36793.0
2023-03-09 14:00:00,36.62,36.62,36.43,36.5,35479.0,31.9255,31.9255,31.7598,31.8208,35479.0
2023-03-09 14:30:00,36.5,36.54,36.42,36.44,39761.0,31.8208,31.8557,31.7511,31.7685,39761.0
2023-03-09 15:00:00,36.44,36.48,36.35,36.43,69999.0,31.7685,31.8034,31.6901,31.7598,69999.0
2023-03-09 15:30:00,36.4,36.47,36.23,36.24,124404.0,31.7337,31.7947,31.5854,31.5942,124404.0
2023-03-10 09:30:00,36.2,36.24,35.76,35.84,23631.0,31.5593,31.5942,31.1757,31.2454,23631.0
2023-03-10 10:00:00,35.87,35.91,35.43,35.53,49434.0,31.2716,31.3065,30.888,30.9752,49434.0
2023-03-10 10:30:00,35.54,35.67,35.42,35.64,27337.0,30.9839,31.0972,30.8793,31.0711,27337.0
2023-03-10 11:00:00,35.63,35.88,35.58,35.84,17689.0,31.0624,31.2803,31.0188,31.2454,17689.0
2023-03-10 11:30:00,35.82,35.87,35.64,35.73,22484.0,31.228,31.2716,31.0711,31.1495,22484.0
2023-03-10 12:00:00,35.75,35.75,35.38,35.44,20643.0,31.167,31.167,30.8444,30.8967,20643.0
2023-03-10 12:30:00,35.46,35.52,35.3,35.33,22320.0,30.9142,30.9665,30.7747,30.8008,22320.0
2023-03-10 13:00:00,35.32,35.36,35.0,35.06,18238.0,30.7921,30.827,30.5131,30.5654,18238.0
2023-03-10 13:30:00,35.04,35.08,34.87,34.91,22194.0,30.548,30.5829,30.3998,30.4347,22194.0
2023-03-10 14:00:00,34.91,35.17,34.91,35.05,25774.0,30.4347,30.6613,30.4347,30.5567,25774.0
2023-03-10 14:30:00,35.03,35.28,35.03,35.21,50713.0,30.5393,30.7572,30.5393,30.6962,50713.0
2023-03-10 15:00:00,35.22,35.22,35.03,35.11,53417.0,30.7049,30.7049,30.5393,30.609,53417.0
2023-03-10 15:30:00,35.11,35.14,34.93,35.11,189815.0,30.609,30.6352,30.4521,30.609,189815.0
2023-03-13 09:30:00,34.68,35.8,34.68,35.7,153787.0,30.2342,31.2106,30.2342,31.1234,153787.0
2023-03-13 10:00:00,35.7,35.75,35.31,35.45,83937.0,31.1234,31.167,30.7834,30.9054,83937.0
2023-03-13 10:30:00,35.45,36.02,35.44,35.98,118003.0,30.9054,31.4024,30.8967,31.3675,118003.0
2023-03-13 11:00:00,36.01,36.1,35.81,36.04,64856.0,31.3937,31.4721,31.2193,31.4198,64856.0
2023-03-13 11:30:00,36.05,36.08,35.48,35.66,53563.0,31.4285,31.4547,30.9316,31.0885,53563.0
2023-03-13 12:00:00,35.66,35.86,35.4,35.51,38071.0,31.0885,31.2629,30.8618,30.9577,38071.0
2023-03-13 12:30:00,35.5,35.51,35.21,35.34,33038.0,30.949,30.9577,30.6962,30.8095,33038.0
2023-03-13 13:00:00,35.39,35.43,35.06,35.09,49673.0,30.8531,30.888,30.5654,30.5916,49673.0
2023-03-13 13:30:00,35.1,35.3,35.05,35.27,64366.0,30.6003,30.7747,30.5567,30.7485,64366.0
2023-03-13 14:00:00,35.27,35.5,35.24,35.41,43403.0,30.7485,30.949,30.7224,30.8706,43403.0
2023-03-13 14:30:00,35.42,35.5,35.34,35.39,30625.0,30.8793,30.949,30.8095,30.8531,30625.0
2023-03-13 15:00:00,35.38,35.41,35.1,35.21,47927.0,30.8444,30.8706,30.6003,30.6962,47927.0
2023-03-13 15:30:00,35.24,35.27,34.87,35.03,539161.0,30.7224,30.7485,30.3998,30.5393,539161.0
2023-03-14 09:30:00,35.46,35.85,35.34,35.48,43956.0,31.228,31.5715,31.1223,31.2456,43956.0
2023-03-14 10:00:00,35.52,35.67,35.35,35.58,26862.0,31.2808,31.4129,31.1311,31.3337,26862.0
2023-03-14 10:30:00,35.56,35.58,35.44,35.48,37996.0,31.3161,31.3337,31.2104,31.2456,37996.0
2023-03-14 11:00:00,35.5,35.66,35.41,35.62,38153.0,31.2632,31.4041,31.184,31.3689,38153.0
2023-03-14 11:30:00,35.62,35.82,35.61,35.79,25320.0,31.3689,31.545,31.3601,31.5186,25320.0
2023-03-14 12:00:00,35.79,35.81,35.5,35.5,48169.0,31.5186,31.5362,31.2632,31.2632,48169.0
2023-03-14 12:30:00,35.49,35.63,35.46,35.47,24854.0,31.2544,31.3777,31.228,31.2368,24854.0
2023-03-14 13:00:00,35.47,35.5,35.12,35.17,21433.0,31.2368,31.2632,30.9286,30.9726,21433.0
2023-03-14 13:30:00,35.16,35.34,35.14,35.33,25751.0,30.9638,31.1223,30.9462,31.1135,25751.0
2023-03-14 14:00:00,35.33,35.39,35.16,35.32,36148.0,31.1135,31.1664,30.9638,31.1047,36148.0
2023-03-14 14:30:00,35.33,35.36,35.23,35.25,36154.0,31.1135,31.1399,31.0255,31.0431,36154.0
2023-03-14 15:00:00,35.26,35.28,35.07,35.16,41844.0,31.0519,31.0695,30.8846,30.9638,41844.0
2023-03-14 15:30:00,35.18,35.47,35.18,35.45,256471.0,30.9814,31.2368,30.9814,31.2192,256471.0
2023-03-15 09:30:00,34.98,35.03,34.56,34.65,40317.0,30.8053,30.8493,30.4354,30.5147,40317.0
2023-03-15 10:00:00,34.64,34.89,34.59,34.69,57867.0,30.5059,30.726,30.4618,30.5499,57867.0
2023-03-15 10:30:00,34.68,35.01,34.66,34.98,34340.0,30.5411,30.8317,30.5235,30.8053,34340.0
2023-03-15 11:00:00,34.99,35.13,34.78,34.78,62980.0,30.8141,30.9374,30.6292,30.6292,62980.0
2023-03-15 11:30:00,34.79,34.87,34.61,34.63,57594.0,30.638,30.7084,30.4795,30.4971,57594.0
2023-03-15 12:00:00,34.63,34.66,34.38,34.45,42973.0,30.4971,30.5235,30.2769,30.3385,42973.0
2023-03-15 12:30:00,34.46,34.54,34.3,34.36,33209.0,30.3474,30.4178,30.2064,30.2593,33209.0
2023-03-15 13:00:00,34.35,34.55,34.34,34.53,35988.0,30.2505,30.4266,30.2417,30.409,35988.0
2023-03-15 13:30:00,34.52,34.52,34.38,34.45,47445.0,30.4002,30.4002,30.2769,30.3385,47445.0
2023-03-15 14:00:00,34.46,34.79,34.32,34.69,66874.0,30.3474,30.638,30.2241,30.5499,66874.0
2023-03-15 14:30:00,34.7,34.83,34.6,34.7,42869.0,30.5587,30.6732,30.4706,30.5587,42869.0
2023-03-15 15:00:00,34.72,34.76,34.54,34.64,110204.0,30.5763,30.6115,30.4178,30.5059,110204.0
2023-03-15 15:30:00,34.63,34.69,34.45,34.67,202589.0,30.4971,30.5499,30.3385,30.5323,202589.0
2023-03-16 09:30:00,34.41,34.66,34.19,34.62,52970.0,30.3033,30.5235,30.1096,30.4883,52970.0
2023-03-16 10:00:00,34.61,34.67,34.24,34.42,27494.0,30.4795,30.5323,30.1536,30.3121,27494.0
2023-03-16 10:30:00,34.43,35.0,34.41,34.94,61540.0,30.3209,30.8229,30.3033,30.7701,61540.0
2023-03-16 11:00:00,34.93,35.18,34.87,35.13,75452.0,30.7613,30.9814,30.7084,30.9374,75452.0
2023-03-16 11:30:00,35.14,35.18,35.05,35.08,50949.0,30.9462,30.9814,30.8669,30.8934,50949.0
2023-03-16 12:00:00,35.07,35.12,34.98,35.08,32792.0,30.8846,30.9286,30.8053,30.8934,32792.0
2023-03-16 12:30:00,35.08,35.3,34.97,35.29,39015.0,30.8934,31.0871,30.7965,31.0783,39015.0
2023-03-16 13:00:00,35.3,35.42,35.25,35.34,38116.0,31.0871,31.1928,31.0431,31.1223,38116.0
2023-03-16 13:30:00,35.34,35.37,35.24,35.3,62726.0,31.1223,31.1487,31.0343,31.0871,62726.0
2023-03-16 14:00:00,35.3,35.31,35.02,35.04,42315.0,31.0871,31.0959,30.8405,30.8581,42315.0
2023-03-16 14:30:00,35.02,35.23,34.94,35.21,73198.0,30.8405,31.0255,30.7701,31.0078,73198.0
2023-03-16 15:00:00,35.2,35.22,35.0,35.1,84131.0,30.999,31.0167,30.8229,30.911,84131.0
2023-03-16 15:30:00,35.11,35.16,34.99,35.15,283382.0,30.9198,30.9638,30.8141,30.955,283382.0
2023-03-17 09:30:00,35.57,35.57,34.95,34.95,235957.0,31.3249,31.3249,30.7789,30.7789,235957.0
2023-03-17 10:00:00,34.97,35.08,34.66,34.76,48290.0,30.7965,30.8934,30.5235,30.6115,48290.0
2023-03-17 10:30:00,34.78,34.82,34.7,34.73,61077.0,30.6292,30.6644,30.5587,30.5851,61077.0
2023-03-17 11:00:00,34.75,34.76,34.51,34.73,53288.0,30.6027,30.6115,30.3914,30.5851,53288.0
2023-03-17 11:30:00,34.75,34.92,34.62,34.83,74702.0,30.6027,30.7525,30.4883,30.6732,74702.0
2023-03-17 12:00:00,34.85,34.91,34.79,34.84,73929.0,30.6908,30.7436,30.638,30.682,73929.0
2023-03-17 12:30:00,34.84,34.87,34.75,34.79,64036.0,30.682,30.7084,30.6027,30.638,64036.0
2023-03-17 13:00:00,34.79,34.8,34.71,34.74,45347.0,30.638,30.6468,30.5675,30.5939,45347.0
2023-03-17 13:30:00,34.73,34.78,34.67,34.73,52051.0,30.5851,30.6292,30.5323,30.5851,52051.0
2023-03-17 14:00:00,34.74,34.79,34.6,34.61,60004.0,30.5939,30.638,30.4706,30.4795,60004.0
2023-03-17 14:30:00,34.6,34.75,34.56,34.7,80983.0,30.4706,30.6027,30.4354,30.5587,80983.0
2023-03-17 15:00:00,34.7,34.91,34.66,34.89,108331.0,30.5587,30.7436,30.5235,30.726,108331.0
2023-03-17 15:30:00,34.88,35.1,34.76,35.01,365244.0,30.7172,30.911,30.6115,30.8317,365244.0
2023-03-20 09:30:00,35.3,35.87,35.22,35.79,47702.0,31.0871,31.5891,31.0167,31.5186,47702.0
2023-03-20 10:00:00,35.82,35.86,35.35,35.38,45249.0,31.545,31.5803,31.1311,31.1576,45249.0
2023-03-20 10:30:00,35.38,35.61,35.36,35.61,36985.0,31.1576,31.3601,31.1399,31.3601,36985.0
2023-03-20 11:00:00,35.63,35.64,35.45,35.58,28334.0,31.3777,31.3865,31.2192,31.3337,28334.0
2023-03-20 11:30:00,35.58,35.63,35.5,35.6,27102.0,31.3337,31.3777,31.2632,31.3513,27102.0
2023-03-20 12:00:00,35.62,35.65,35.38,35.52,40096.0,31.3689,31.3953,31.1576,31.2808,40096.0
2023-03-20 12:30:00,35.54,35.64,35.49,35.59,36745.0,31.2985,31.3865,31.2544,31.3425,36745.0
2023-03-20 13:00:00,35.59,35.78,35.59,35.72,58378.0,31.3425,31.5098,31.3425,31.457,58378.0
2023-03-20 13:30:00,35.71,35.76,35.63,35.66,56610.0,31.4482,31.4922,31.3777,31.4041,56610.0
2023-03-20 14:00:00,35.66,35.67,35.42,35.49,60592.0,31.4041,31.4129,31.1928,31.2544,60592.0
2023-03-20 14:30:00,35.5,35.52,35.33,35.4,42557.0,31.2632,31.2808,31.1135,31.1752,42557.0
2023-03-20 15:00:00,35.39,35.54,35.39,35.52,52845.0,31.1664,31.2985,31.1664,31.2808,52845.0
2023-03-20 15:30:00,35.52,35.61,35.42,35.48,178924.0,31.2808,31.3601,31.1928,31.2456,178924.0
2023-03-21 09:30:00,35.67,35.87,35.29,35.51,67908.0,31.4129,31.5891,31.0783,31.272,67908.0
2023-03-21 10:00:00,35.49,35.69,35.3,35.59,65782.0,31.2544,31.4306,31.0871,31.3425,65782.0
2023-03-21 10:30:00,35.61,35.63,35.33,35.58,39689.0,31.3601,31.3777,31.1135,31.3337,39689.0
2023-03-21 11:00:00,35.57,35.82,35.57,35.75,34874.0,31.3249,31.545,31.3249,31.4834,34874.0
2023-03-21 11:30:00,35.74,35.78,35.5,35.51,55861.0,31.4746,31.5098,31.2632,31.272,55861.0
2023-03-21 12:00:00,35.51,35.56,35.44,35.52,72541.0,31.272,31.3161,31.2104,31.2808,72541.0
2023-03-21 12:30:00,35.52,35.53,35.37,35.38,57095.0,31.2808,31.2897,31.1487,31.1576,57095.0
2023-03-21 13:00:00,35.34,35.34,35.18,35.26,28895.0,31.1223,31.1223,30.9814,31.0519,28895.0
2023-03-21 13:30:00,35.24,35.26,35.17,35.21,30908.0,31.0343,31.0519,30.9726,31.0078,30908.0
2023-03-21 14:00:00,35.2,35.46,35.17,35.43,56326.0,30.999,31.228,30.9726,31.2016,56326.0
2023-03-21 14:30:00,35.44,35.51,35.39,35.42,42003.0,31.2104,31.272,31.1664,31.1928,42003.0
2023-03-21 15:00:00,35.41,35.5,35.32,35.34,56584.0,31.184,31.2632,31.1047,31.1223,56584.0
2023-03-21 15:30:00,35.35,35.44,35.29,35.44,208650.0,31.1311,31.2104,31.0783,31.2104,208650.0
2023-03-22 09:30:00,35.22,35.28,34.87,35.01,36248.0,31.0167,31.0695,30.7084,30.8317,36248.0
2023-03-22 10:00:00,34.95,35.2,34.95,35.2,60534.0,30.7789,30.999,30.7789,30.999,60534.0
2023-03-22 10:30:00,35.2,35.33,35.13,35.21,39535.0,30.999,31.1135,30.9374,31.0078,39535.0
2023-03-22 11:00:00,35.22,35.28,35.11,35.13,31374.0,31.0167,31.0695,30.9198,30.9374,31374.0
2023-03-22 11:30:00,35.13,35.15,35.09,35.11,20940.0,30.9374,30.955,30.9022,30.9198,20940.0
2023-03-22 12:00:00,35.11,35.13,34.99,35.06,17557.0,30.9198,30.9374,30.8141,30.8757,17557.0
2023-03-22 12:30:00,35.06,35.07,34.97,34.99,17331.0,30.8757,30.8846,30.7965,30.8141,17331.0
2023-03-22 13:00:00,34.98,34.98,34.82,34.84,28160.0,30.8053,30.8053,30.6644,30.682,28160.0
2023-03-22 13:30:00,34.85,34.9,34.76,34.79,47996.0,30.6908,30.7348,30.6115,30.638,47996.0
2023-03-22 14:00:00,34.8,35.02,34.77,34.85,69079.0,30.6468,30.8405,30.6204,30.6908,69079.0
2023-03-22 14:30:00,34.87,35.11,34.67,34.7,65066.0,30.7084,30.9198,30.5323,30.5587,65066.0
2023-03-22 15:00:00,34.69,34.88,34.52,34.79,47676.0,30.5499,30.7172,30.4002,30.638,47676.0
2023-03-22 15:30:00,34.8,34.8,34.2,34.22,231509.0,30.6468,30.6468,30.1184,30.136,231509.0
2023-03-23 09:30:00,34.2,34.42,33.11,33.41,122574.0,30.1184,30.3121,29.1585,29.4227,122574.0
2023-03-23 10:00:00,33.44,33.62,33.36,33.55,85135.0,29.4491,29.6076,29.3786,29.546,85135.0
2023-03-23 10:30:00,33.56,33.79,33.35,33.75,65257.0,29.5548,29.7573,29.3698,29.7221,65257.0
2023-03-23 11:00:00,33.76,33.94,33.76,33.8,63374.0,29.7309,29.8894,29.7309,29.7661,63374.0
2023-03-23 11:30:00,33.85,33.89,33.72,33.83,53166.0,29.8102,29.8454,29.6957,29.7925,53166.0
2023-03-23 12:00:00,33.82,33.92,33.67,33.68,50626.0,29.7837,29.8718,29.6516,29.6604,50626.0
2023-03-23 12:30:00,33.7,33.74,33.54,33.55,36682.0,29.6781,29.7133,29.5372,29.546,36682.0
2023-03-23 13:00:00,33.54,33.55,33.22,33.25,61175.0,29.5372,29.546,29.2553,29.2818,61175.0
2023-03-23 13:30:00,33.25,33.27,33.03,33.07,54782.0,29.2818,29.2994,29.088,29.1232,54782.0
2023-03-23 14:00:00,33.08,33.1,32.77,32.77,46784.0,29.132,29.1497,28.859,28.859,46784.0
2023-03-23 14:30:00,32.78,32.87,32.67,32.84,76864.0,28.8679,28.9471,28.771,28.9207,76864.0
2023-03-23 15:00:00,32.85,33.11,32.72,32.83,130837.0,28.9295,29.1585,28.815,28.9119,130837.0
2023-03-23 15:30:00,32.82,32.85,32.67,32.67,265445.0,28.9031,28.9295,28.771,28.771,265445.0
2023-03-24 09:30:00,32.29,32.51,32.1,32.38,59028.0,28.4363,28.6301,28.269,28.5156,59028.0
2023-03-24 10:00:00,32.4,32.72,32.4,32.71,36527.0,28.5332,28.815,28.5332,28.8062,36527.0
2023-03-24 10:30:00,32.72,32.78,32.42,32.49,25050.0,28.815,28.8679,28.5508,28.6125,25050.0
2023-03-24 11:00:00,32.5,32.6,32.38,32.54,36492.0,28.6213,28.7093,28.5156,28.6565,36492.0
2023-03-24 11:30:00,32.54,32.79,32.54,32.79,29791.0,28.6565,28.8767,28.6565,28.8767,29791.0
2023-03-24 12:00:00,32.79,32.83,32.67,32.75,28959.0,28.8767,28.9119,28.771,28.8414,28959.0
2023-03-24 12:30:00,32.78,32.94,32.73,32.9,27647.0,28.8679,29.0088,28.8238,28.9735,27647.0
2023-03-24 13:00:00,32.92,32.98,32.84,32.87,31921.0,28.9911,29.044,28.9207,28.9471,31921.0
2023-03-24 13:30:00,32.89,33.01,32.86,32.94,26129.0,28.9647,29.0704,28.9383,29.0088,26129.0
2023-03-24 14:00:00,32.95,33.0,32.9,32.99,25763.0,29.0176,29.0616,28.9735,29.0528,25763.0
2023-03-24 14:30:00,32.98,33.07,32.98,33.03,35753.0,29.044,29.1232,29.044,29.088,35753.0
2023-03-24 15:00:00,33.02,33.08,32.9,33.07,51691.0,29.0792,29.132,28.9735,29.1232,51691.0
2023-03-24 15:30:00,33.06,33.17,32.98,33.17,208576.0,29.1144,29.2113,29.044,29.2113,208576.0
2023-03-27 09:30:00,33.5,33.66,33.34,33.45,30282.0,29.5019,29.6428,29.361,29.4579,30282.0
2023-03-27 10:00:00,33.46,33.47,33.3,33.33,35871.0,29.4667,29.4755,29.3258,29.3522,35871.0
2023-03-27 10:30:00,33.33,33.33,33.12,33.23,44873.0,29.3522,29.3522,29.1673,29.2641,44873.0
2023-03-27 11:00:00,33.25,33.3,33.13,33.3,26281.0,29.2818,29.3258,29.1761,29.3258,26281.0
2023-03-27 11:30:00,33.3,33.4,33.23,33.39,37229.0,29.3258,29.4139,29.2641,29.4051,37229.0
2023-03-27 12:00:00,33.39,33.47,33.32,33.39,38123.0,29.4051,29.4755,29.3434,29.4051,38123.0
2023-03-27 12:30:00,33.39,33.54,33.38,33.52,44743.0,29.4051,29.5372,29.3962,29.5195,44743.0
2023-03-27 13:00:00,33.53,33.62,33.49,33.61,32025.0,29.5283,29.6076,29.4931,29.5988,32025.0
2023-03-27 13:30:00,33.61,33.64,33.53,33.57,29920.0,29.5988,29.6252,29.5283,29.5636,29920.0
2023-03-27 14:00:00,33.57,33.59,33.49,33.57,32534.0,29.5636,29.5812,29.4931,29.5636,32534.0
2023-03-27 14:30:00,33.57,33.66,33.54,33.57,33152.0,29.5636,29.6428,29.5372,29.5636,33152.0
2023-03-27 15:00:00,33.57,33.71,33.56,33.68,65845.0,29.5636,29.6869,29.5548,29.6604,65845.0
2023-03-27 15:30:00,33.68,33.7,33.48,33.56,275041.0,29.6604,29.6781,29.4843,29.5548,275041.0
2023-03-28 09:30:00,33.52,33.68,33.48,33.57,58564.0,29.5195,29.6604,29.4843,29.5636,58564.0
2023-03-28 10:00:00,33.56,33.68,33.51,33.58,28893.0,29.5548,29.6604,29.5107,29.5724,28893.0
2023-03-28 10:30:00,33.59,33.61,33.5,33.56,22430.0,29.5812,29.5988,29.5019,29.5548,22430.0
2023-03-28 11:00:00,33.56,33.61,33.53,33.6,22202.0,29.5548,29.5988,29.5283,29.59,22202.0
2023-03-28 11:30:00,33.6,33.71,33.56,33.59,34896.0,29.59,29.6869,29.5548,29.5812,34896.0
2023-03-28 12:00:00,33.58,33.63,33.55,33.56,24614.0,29.5724,29.6164,29.546,29.5548,24614.0
2023-03-28 12:30:00,33.55,33.6,33.5,33.51,24492.0,29.546,29.59,29.5019,29.5107,24492.0
2023-03-28 13:00:00,33.52,33.54,33.41,33.41,19061.0,29.5195,29.5372,29.4227,29.4227,19061.0
2023-03-28 13:30:00,33.4,33.42,33.28,33.29,28522.0,29.4139,29.4315,29.3082,29.317,28522.0
2023-03-28 14:00:00,33.28,33.38,33.25,33.35,37689.0,29.3082,29.3962,29.2818,29.3698,37689.0
2023-03-28 14:30:00,33.34,33.46,33.3,33.45,23789.0,29.361,29.4667,29.3258,29.4579,23789.0
2023-03-28 15:00:00,33.47,33.49,33.37,33.38,33523.0,29.4755,29.4931,29.3874,29.3962,33523.0
2023-03-28 15:30:00,33.38,33.52,33.32,33.51,147337.0,29.3962,29.5195,29.3434,29.5107,147337.0
2023-03-29 09:30:00,33.84,33.84,33.54,33.66,43628.0,29.8013,29.8013,29.5372,29.6428,43628.0
2023-03-29 10:00:00,33.68,33.75,33.61,33.68,32425.0,29.6604,29.7221,29.5988,29.6604,32425.0
2023-03-29 10:30:00,33.69,33.74,33.59,33.59,23627.0,29.6692,29.7133,29.5812,29.5812,23627.0
2023-03-29 11:00:00,33.59,33.67,33.59,33.59,22255.0,29.5812,29.6516,29.5812,29.5812,22255.0
2023-03-29 11:30:00,33.6,33.7,33.57,33.68,25319.0,29.59,29.6781,29.5636,29.6604,25319.0
2023-03-29 12:00:00,33.68,33.69,33.61,33.63,17136.0,29.6604,29.6692,29.5988,29.6164,17136.0
2023-03-29 12:30:00,33.64,33.67,33.6,33.62,18584.0,29.6252,29.6516,29.59,29.6076,18584.0
2023-03-29 13:00:00,33.61,33.66,33.58,33.62,21489.0,29.5988,29.6428,29.5724,29.6076,21489.0
2023-03-29 13:30:00,33.61,33.62,33.53,33.55,22449.0,29.5988,29.6076,29.5283,29.546,22449.0
2023-03-29 14:00:00,33.55,33.59,33.5,33.55,28618.0,29.546,29.5812,29.5019,29.546,28618.0
2023-03-29 14:30:00,33.55,33.59,33.49,33.57,50601.0,29.546,29.5812,29.4931,29.5636,50601.0
2023-03-29 15:00:00,33.57,33.65,33.52,33.63,55132.0,29.5636,29.634,29.5195,29.6164,55132.0
2023-03-29 15:30:00,33.62,33.72,33.58,33.7,154039.0,29.6076,29.6957,29.5724,29.6781,154039.0
2023-03-30 09:30:00,33.94,34.19,33.92,34.14,31532.0,29.8894,30.1096,29.8718,30.0655,31532.0
2023-03-30 10:00:00,34.13,34.15,33.99,34.11,20221.0,30.0567,30.0744,29.9334,30.0391,20221.0
2023-03-30 10:30:00,34.11,34.16,34.0,34.01,26490.0,30.0391,30.0832,29.9423,29.9511,26490.0
2023-03-30 11:00:00,34.0,34.03,33.93,33.96,16727.0,29.9423,29.9687,29.8806,29.907,16727.0
2023-03-30 11:30:00,33.95,33.96,33.82,33.92,20966.0,29.8982,29.907,29.7837,29.8718,20966.0
2023-03-30 12:00:00,33.91,33.95,33.81,33.81,27302.0,29.863,29.8982,29.7749,29.7749,27302.0
2023-03-30 12:30:00,33.79,33.79,33.69,33.74,26462.0,29.7573,29.7573,29.6692,29.7133,26462.0
2023-03-30 13:00:00,33.75,33.78,33.71,33.77,26048.0,29.7221,29.7485,29.6869,29.7397,26048.0
2023-03-30 13:30:00,33.76,33.78,33.72,33.77,17384.0,29.7309,29.7485,29.6957,29.7397,17384.0
2023-03-30 14:00:00,33.77,33.8,33.74,33.79,25135.0,29.7397,29.7661,29.7133,29.7573,25135.0
2023-03-30 14:30:00,33.8,33.83,33.74,33.8,25793.0,29.7661,29.7925,29.7133,29.7661,25793.0
2023-03-30 15:00:00,33.8,33.85,33.76,33.8,45052.0,29.7661,29.8102,29.7309,29.7661,45052.0
2023-03-30 15:30:00,33.79,33.97,33.77,33.97,146420.0,29.7573,29.9158,29.7397,29.9158,146420.0
2023-03-31 09:30:00,34.22,34.29,34.03,34.07,22897.0,30.136,30.1976,29.9687,30.0039,22897.0
2023-03-31 10:00:00,34.07,34.22,34.07,34.19,13291.0,30.0039,30.136,30.0039,30.1096,13291.0
2023-03-31 10:30:00,34.2,34.26,34.12,34.25,21557.0,30.1184,30.1712,30.0479,30.1624,21557.0
2023-03-31 11:00:00,34.23,34.35,34.19,34.28,16150.0,30.1448,30.2505,30.1096,30.1888,16150.0
2023-03-31 11:30:00,34.28,34.29,34.18,34.2,12216.0,30.1888,30.1976,30.1008,30.1184,12216.0
2023-03-31 12:00:00,34.2,34.29,34.2,34.24,15596.0,30.1184,30.1976,30.1184,30.1536,15596.0
2023-03-31 12:30:00,34.25,34.29,34.16,34.28,70737.0,30.1624,30.1976,30.0832,30.1888,70737.0
2023-03-31 13:00:00,34.28,34.3,34.23,34.26,26421.0,30.1888,30.2064,30.1448,30.1712,26421.0
2023-03-31 13:30:00,34.26,34.27,34.1,34.19,45645.0,30.1712,30.18,30.0303,30.1096,45645.0
2023-03-31 14:00:00,34.2,34.28,34.18,34.25,94403.0,30.1184,30.1888,30.1008,30.1624,94403.0
2023-03-31 14:30:00,34.25,34.45,34.23,34.45,60256.0,30.1624,30.3385,30.1448,30.3385,60256.0
2023-03-31 15:00:00,34.46,34.69,34.43,34.64,90180.0,30.3474,30.5499,30.3209,30.5059,90180.0
2023-03-31 15:30:00,34.64,34.87,34.57,34.76,418779.0,30.5059,30.7084,30.4442,30.6115,418779.0
2023-04-03 09:30:00,34.72,34.97,34.5,34.57,85226.0,30.5763,30.7965,30.3826,30.4442,85226.0
2023-04-03 10:00:00,34.58,34.78,34.58,34.7,34287.0,30.453,30.6292,30.453,30.5587,34287.0
2023-04-03 10:30:00,34.73,34.73,34.4,34.42,38473.0,30.5851,30.5851,30.2945,30.3121,38473.0
2023-04-03 11:00:00,34.42,34.44,34.21,34.21,20984.0,30.3121,30.3297,30.1272,30.1272,20984.0
2023-04-03 11:30:00,34.22,34.36,34.2,34.29,20099.0,30.136,30.2593,30.1184,30.1976,20099.0
2023-04-03 12:00:00,34.29,34.44,34.29,34.44,28633.0,30.1976,30.3297,30.1976,30.3297,28633.0
2023-04-03 12:30:00,34.44,34.46,34.34,34.36,22225.0,30.3297,30.3474,30.2417,30.2593,22225.0
2023-04-03 13:00:00,34.36,34.36,34.25,34.26,22725.0,30.2593,30.2593,30.1624,30.1712,22725.0
2023-04-03 13:30:00,34.25,34.26,34.11,34.19,22826.0,30.1624,30.1712,30.0391,30.1096,22826.0
2023-04-03 14:00:00,34.2,34.25,34.16,34.2,22279.0,30.1184,30.1624,30.0832,30.1184,22279.0
2023-04-03 14:30:00,34.2,34.25,34.17,34.21,32675.0,30.1184,30.1624,30.092,30.1272,32675.0
2023-04-03 15:00:00,34.2,34.26,34.14,34.18,61333.0,30.1184,30.1712,30.0655,30.1008,61333.0
2023-04-03 15:30:00,34.18,34.2,34.1,34.19,271073.0,30.1008,30.1184,30.0303,30.1096,271073.0
2023-04-04 09:30:00,34.3,34.35,34.12,34.17,23317.0,30.2064,30.2505,30.0479,30.092,23317.0
2023-04-04 10:00:00,34.2,34.29,34.05,34.08,31750.0,30.1184,30.1976,29.9863,30.0127,31750.0
2023-04-04 10:30:00,34.09,34.23,34.01,34.02,41699.0,30.0215,30.1448,29.9511,29.9599,41699.0
2023-04-04 11:00:00,34.03,34.03,33.84,33.93,24532.0,29.9687,29.9687,29.8013,29.8806,24532.0
2023-04-04 11:30:00,33.93,34.17,33.93,34.08,27273.0,29.8806,30.092,29.8806,30.0127,27273.0
2023-04-04 12:00:00,34.09,34.09,33.99,34.06,13435.0,30.0215,30.0215,29.9334,29.9951,13435.0
2023-04-04 12:30:00,34.07,34.07,33.96,34.05,20559.0,30.0039,30.0039,29.907,29.9863,20559.0
2023-04-04 13:00:00,34.04,34.16,34.03,34.16,27351.0,29.9775,30.0832,29.9687,30.0832,27351.0
2023-04-04 13:30:00,34.15,34.22,34.1,34.17,26828.0,30.0744,30.136,30.0303,30.092,26828.0
2023-04-04 14:00:00,34.16,34.19,34.05,34.06,20559.0,30.0832,30.1096,29.9863,29.9951,20559.0
2023-04-04 14:30:00,34.05,34.13,34.02,34.12,13694.0,29.9863,30.0567,29.9599,30.0479,13694.0
2023-04-04 15:00:00,34.12,34.2,34.09,34.12,26133.0,30.0479,30.1184,30.0215,30.0479,26133.0
2023-04-04 15:30:00,34.13,34.13,34.01,34.09,223940.0,30.0567,30.0567,29.9511,30.0215,223940.0
2023-04-05 09:30:00,34.16,34.6,34.16,34.47,66328.0,30.0832,30.4706,30.0832,30.3562,66328.0
2023-04-05 10:00:00,34.46,34.57,34.34,34.53,46202.0,30.3474,30.4442,30.2417,30.409,46202.0
2023-04-05 10:30:00,34.51,34.58,34.47,34.53,74444.0,30.3914,30.453,30.3562,30.409,74444.0
2023-04-05 11:00:00,34.54,34.66,34.48,34.66,50881.0,30.4178,30.5235,30.365,30.5235,50881.0
2023-04-05 11:30:00,34.64,34.73,34.64,34.67,25758.0,30.5059,30.5851,30.5059,30.5323,25758.0
2023-04-05 12:00:00,34.67,34.7,34.61,34.68,44332.0,30.5323,30.5587,30.4795,30.5411,44332.0
2023-04-05 12:30:00,34.69,34.71,34.6,34.64,46066.0,30.5499,30.5675,30.4706,30.5059,46066.0
2023-04-05 13:00:00,34.64,34.73,34.58,34.7,125366.0,30.5059,30.5851,30.453,30.5587,125366.0
2023-04-05 13:30:00,34.7,34.72,34.63,34.68,81436.0,30.5587,30.5763,30.4971,30.5411,81436.0
2023-04-05 14:00:00,34.68,34.74,34.62,34.65,74304.0,30.5411,30.5939,30.4883,30.5147,74304.0
2023-04-05 14:30:00,34.64,34.74,34.62,34.72,35802.0,30.5059,30.5939,30.4883,30.5763,35802.0
2023-04-05 15:00:00,34.71,34.75,34.66,34.73,31802.0,30.5675,30.6027,30.5235,30.5851,31802.0
2023-04-05 15:30:00,34.74,34.8,34.66,34.74,378332.0,30.5939,30.6468,30.5235,30.5939,378332.0
2023-04-06 09:30:00,34.75,34.82,34.63,34.7,75835.0,30.6027,30.6644,30.4971,30.5587,75835.0
2023-04-06 10:00:00,34.7,34.88,34.64,34.74,66913.0,30.5587,30.7172,30.5059,30.5939,66913.0
2023-04-06 10:30:00,34.74,34.83,34.67,34.69,71820.0,30.5939,30.6732,30.5323,30.5499,71820.0
2023-04-06 11:00:00,34.69,34.82,34.65,34.79,51254.0,30.5499,30.6644,30.5147,30.638,51254.0
2023-04-06 11:30:00,34.78,34.79,34.69,34.74,41736.0,30.6292,30.638,30.5499,30.5939,41736.0
2023-04-06 12:00:00,34.75,34.8,34.61,34.61,41071.0,30.6027,30.6468,30.4795,30.4795,41071.0
2023-04-06 12:30:00,34.62,34.78,34.62,34.74,39705.0,30.4883,30.6292,30.4883,30.5939,39705.0
2023-04-06 13:00:00,34.72,34.72,34.59,34.61,31447.0,30.5763,30.5763,30.4618,30.4795,31447.0
2023-04-06 13:30:00,34.63,34.66,34.51,34.55,32856.0,30.4971,30.5235,30.3914,30.4266,32856.0
2023-04-06 14:00:00,34.54,34.58,34.48,34.55,50367.0,30.4178,30.453,30.365,30.4266,50367.0
2023-04-06 14:30:00,34.55,34.59,34.47,34.48,76525.0,30.4266,30.4618,30.3562,30.365,76525.0
2023-04-06 15:00:00,34.49,34.6,34.48,34.52,61081.0,30.3738,30.4706,30.365,30.4002,61081.0
2023-04-06 15:30:00,34.53,34.74,34.5,34.73,195001.0,30.409,30.5939,30.3826,30.5851,195001.0
2023-04-10 09:30:00,34.67,34.71,34.45,34.6,100516.0,30.5323,30.5675,30.3385,30.4706,100516.0
2023-04-10 10:00:00,34.59,34.91,34.59,34.73,27860.0,30.4618,30.7436,30.4618,30.5851,27860.0
2023-04-10 10:30:00,34.75,34.78,34.68,34.71,23354.0,30.6027,30.6292,30.5411,30.5675,23354.0
2023-04-10 11:00:00,34.72,34.77,34.67,34.72,26314.0,30.5763,30.6204,30.5323,30.5763,26314.0
2023-04-10 11:30:00,34.74,34.76,34.67,34.7,76218.0,30.5939,30.6115,30.5323,30.5587,76218.0
2023-04-10 12:00:00,34.7,34.76,34.68,34.68,39237.0,30.5587,30.6115,30.5411,30.5411,39237.0
2023-04-10 12:30:00,34.7,34.94,34.69,34.9,29276.0,30.5587,30.7701,30.5499,30.7348,29276.0
2023-04-10 13:00:00,34.9,35.01,34.89,34.96,31876.0,30.7348,30.8317,30.726,30.7877,31876.0
2023-04-10 13:30:00,34.98,35.01,34.93,34.95,37264.0,30.8053,30.8317,30.7613,30.7789,37264.0
2023-04-10 14:00:00,34.95,34.95,34.89,34.93,28500.0,30.7789,30.7789,30.726,30.7613,28500.0
2023-04-10 14:30:00,34.94,35.0,34.93,34.99,22428.0,30.7701,30.8229,30.7613,30.8141,22428.0
2023-04-10 15:00:00,35.0,35.07,34.98,35.02,60148.0,30.8229,30.8846,30.8053,30.8405,60148.0
2023-04-10 15:30:00,35.03,35.05,34.98,35.0,312842.0,30.8493,30.8669,30.8053,30.8229,312842.0
2023-04-11 09:30:00,35.0,35.18,34.92,35.18,65272.0,30.8229,30.9814,30.7525,30.9814,65272.0
2023-04-11 10:00:00,35.18,35.26,35.12,35.25,45653.0,30.9814,31.0519,30.9286,31.0431,45653.0
2023-04-11 10:30:00,35.25,35.27,35.08,35.14,29816.0,31.0431,31.0607,30.8934,30.9462,29816.0
2023-04-11 11:00:00,35.14,35.23,35.12,35.2,61732.0,30.9462,31.0255,30.9286,30.999,61732.0
2023-04-11 11:30:00,35.2,35.22,35.15,35.2,25022.0,30.999,31.0167,30.955,30.999,25022.0
2023-04-11 12:00:00,35.2,35.38,35.18,35.38,49161.0,30.999,31.1576,30.9814,31.1576,49161.0
2023-04-11 12:30:00,35.38,35.4,35.27,35.29,42074.0,31.1576,31.1752,31.0607,31.0783,42074.0
2023-04-11 13:00:00,35.3,35.34,35.25,35.31,55268.0,31.0871,31.1223,31.0431,31.0959,55268.0
2023-04-11 13:30:00,35.3,35.38,35.28,35.38,75022.0,31.0871,31.1576,31.0695,31.1576,75022.0
2023-04-11 14:00:00,35.38,35.43,35.37,35.38,50803.0,31.1576,31.2016,31.1487,31.1576,50803.0
2023-04-11 14:30:00,35.39,35.47,35.38,35.42,47159.0,31.1664,31.2368,31.1576,31.1928,47159.0
2023-04-11 15:00:00,35.42,35.47,35.4,35.41,56482.0,31.1928,31.2368,31.1752,31.184,56482.0
2023-04-11 15:30:00,35.41,35.45,35.33,35.34,234794.0,31.184,31.2192,31.1135,31.1223,234794.0
2023-04-12 09:30:00,35.37,35.37,34.82,35.13,159769.0,31.1487,31.1487,30.6644,30.9374,159769.0
2023-04-12 10:00:00,35.12,35.2,34.99,35.04,61705.0,30.9286,30.999,30.8141,30.8581,61705.0
2023-04-12 10:30:00,35.04,35.04,34.79,34.8,55636.0,30.8581,30.8581,30.638,30.6468,55636.0
2023-04-12 11:00:00,34.8,34.86,34.7,34.86,49278.0,30.6468,30.6996,30.5587,30.6996,49278.0
2023-04-12 11:30:00,34.87,34.93,34.81,34.92,34152.0,30.7084,30.7613,30.6556,30.7525,34152.0
2023-04-12 12:00:00,34.93,34.93,34.69,34.87,58142.0,30.7613,30.7613,30.5499,30.7084,58142.0
2023-04-12 12:30:00,34.88,35.06,34.88,35.04,34222.0,30.7172,30.8757,30.7172,30.8581,34222.0
2023-04-12 13:00:00,35.04,35.21,35.03,35.15,47448.0,30.8581,31.0078,30.8493,30.955,47448.0
2023-04-12 13:30:00,35.15,35.18,35.13,35.16,44811.0,30.955,30.9814,30.9374,30.9638,44811.0
2023-04-12 14:00:00,35.15,35.21,35.03,35.05,64154.0,30.955,31.0078,30.8493,30.8669,64154.0
2023-04-12 14:30:00,35.05,35.12,34.98,35.05,45097.0,30.8669,30.9286,30.8053,30.8669,45097.0
2023-04-12 15:00:00,35.05,35.11,34.93,34.95,54572.0,30.8669,30.9198,30.7613,30.7789,54572.0
2023-04-12 15:30:00,34.95,35.03,34.9,35.03,214077.0,30.7789,30.8493,30.7348,30.8493,214077.0
2023-04-13 09:30:00,34.93,35.06,34.58,34.59,50581.0,30.7613,30.8757,30.453,30.4618,50581.0
2023-04-13 10:00:00,34.58,34.75,34.58,34.67,29316.0,30.453,30.6027,30.453,30.5323,29316.0
2023-04-13 10:30:00,34.66,34.67,34.49,34.49,38257.0,30.5235,30.5323,30.3738,30.3738,38257.0
2023-04-13 11:00:00,34.49,34.53,34.37,34.46,35433.0,30.3738,30.409,30.2681,30.3474,35433.0
2023-04-13 11:30:00,34.46,34.49,34.38,34.45,26050.0,30.3474,30.3738,30.2769,30.3385,26050.0
2023-04-13 12:00:00,34.46,34.54,34.42,34.52,18303.0,30.3474,30.4178,30.3121,30.4002,18303.0
2023-04-13 12:30:00,34.52,34.6,34.5,34.58,15196.0,30.4002,30.4706,30.3826,30.453,15196.0
2023-04-13 13:00:00,34.58,34.68,34.53,34.67,13721.0,30.453,30.5411,30.409,30.5323,13721.0
2023-04-13 13:30:00,34.67,34.77,34.64,34.76,20053.0,30.5323,30.6204,30.5059,30.6115,20053.0
2023-04-13 14:00:00,34.77,34.86,34.76,34.84,29231.0,30.6204,30.6996,30.6115,30.682,29231.0
2023-04-13 14:30:00,34.83,34.91,34.8,34.91,35256.0,30.6732,30.7436,30.6468,30.7436,35256.0
2023-04-13 15:00:00,34.91,34.92,34.81,34.82,36087.0,30.7436,30.7525,30.6556,30.6644,36087.0
2023-04-13 15:30:00,34.81,34.86,34.75,34.85,149391.0,30.6556,30.6996,30.6027,30.6908,149391.0
2023-04-14 09:30:00,34.78,34.9,34.69,34.83,41231.0,30.6292,30.7348,30.5499,30.6732,41231.0
2023-04-14 10:00:00,34.8,34.88,34.66,34.69,34924.0,30.6468,30.7172,30.5235,30.5499,34924.0
2023-04-14 10:30:00,34.69,34.75,34.63,34.67,18259.0,30.5499,30.6027,30.4971,30.5323,18259.0
2023-04-14 11:00:00,34.67,34.71,34.51,34.51,14772.0,30.5323,30.5675,30.3914,30.3914,14772.0
2023-04-14 11:30:00,34.53,34.58,34.51,34.56,14251.0,30.409,30.453,30.3914,30.4354,14251.0
2023-04-14 12:00:00,34.57,34.59,34.48,34.52,23060.0,30.4442,30.4618,30.365,30.4002,23060.0
2023-04-14 12:30:00,34.52,34.52,34.43,34.45,15719.0,30.4002,30.4002,30.3209,30.3385,15719.0
2023-04-14 13:00:00,34.45,34.54,34.45,34.45,21049.0,30.3385,30.4178,30.3385,30.3385,21049.0
2023-04-14 13:30:00,34.44,34.49,34.39,34.46,22830.0,30.3297,30.3738,30.2857,30.3474,22830.0
2023-04-14 14:00:00,34.48,34.51,34.38,34.44,32170.0,30.365,30.3914,30.2769,30.3297,32170.0
2023-04-14 14:30:00,34.44,34.56,34.42,34.56,34421.0,30.3297,30.4354,30.3121,30.4354,34421.0
2023-04-14 15:00:00,34.56,34.56,34.35,34.39,61950.0,30.4354,30.4354,30.2505,30.2857,61950.0
2023-04-14 15:30:00,34.38,34.62,34.36,34.53,237769.0,30.2769,30.4883,30.2593,30.409,237769.0
2023-04-17 09:30:00,34.57,35.01,34.55,34.93,48072.0,30.4442,30.8317,30.4266,30.7613,48072.0
2023-04-17 10:00:00,34.93,35.0,34.79,34.94,50249.0,30.7613,30.8229,30.638,30.7701,50249.0
2023-04-17 10:30:00,34.94,35.01,34.93,34.95,43704.0,30.7701,30.8317,30.7613,30.7789,43704.0
2023-04-17 11:00:00,34.95,34.96,34.79,34.8,35961.0,30.7789,30.7877,30.638,30.6468,35961.0
2023-04-17 11:30:00,34.79,34.79,34.6,34.66,19589.0,30.638,30.638,30.4706,30.5235,19589.0
2023-04-17 12:00:00,34.66,34.71,34.6,34.61,26484.0,30.5235,30.5675,30.4706,30.4795,26484.0
2023-04-17 12:30:00,34.62,34.63,34.53,34.55,25241.0,30.4883,30.4971,30.409,30.4266,25241.0
2023-04-17 13:00:00,34.55,34.6,34.5,34.57,20769.0,30.4266,30.4706,30.3826,30.4442,20769.0
2023-04-17 13:30:00,34.57,34.61,34.49,34.53,23191.0,30.4442,30.4795,30.3738,30.409,23191.0
2023-04-17 14:00:00,34.52,34.62,34.46,34.59,22733.0,30.4002,30.4883,30.3474,30.4618,22733.0
2023-04-17 14:30:00,34.59,34.75,34.56,34.72,27368.0,30.4618,30.6027,30.4354,30.5763,27368.0
2023-04-17 15:00:00,34.74,34.93,34.73,34.91,51877.0,30.5939,30.7613,30.5851,30.7436,51877.0
2023-04-17 15:30:00,34.9,34.92,34.79,34.89,167583.0,30.7348,30.7525,30.638,30.726,167583.0
2023-04-18 09:30:00,34.7,34.7,34.34,34.4,72351.0,30.5587,30.5587,30.2417,30.2945,72351.0
2023-04-18 10:00:00,34.4,34.55,34.34,34.48,33573.0,30.2945,30.4266,30.2417,30.365,33573.0
2023-04-18 10:30:00,34.47,34.47,34.28,34.33,26851.0,30.3562,30.3562,30.1888,30.2329,26851.0
2023-04-18 11:00:00,34.33,34.39,34.23,34.39,29717.0,30.2329,30.2857,30.1448,30.2857,29717.0
2023-04-18 11:30:00,34.39,34.43,34.29,34.42,31926.0,30.2857,30.3209,30.1976,30.3121,31926.0
2023-04-18 12:00:00,34.42,34.54,34.37,34.5,42469.0,30.3121,30.4178,30.2681,30.3826,42469.0
2023-04-18 12:30:00,34.5,34.5,34.38,34.41,34864.0,30.3826,30.3826,30.2769,30.3033,34864.0
2023-04-18 13:00:00,34.41,34.45,34.35,34.39,31816.0,30.3033,30.3385,30.2505,30.2857,31816.0
2023-04-18 13:30:00,34.39,34.5,34.35,34.47,32945.0,30.2857,30.3826,30.2505,30.3562,32945.0
2023-04-18 14:00:00,34.48,34.49,34.36,34.41,39147.0,30.365,30.3738,30.2593,30.3033,39147.0
2023-04-18 14:30:00,34.41,34.45,34.27,34.41,42227.0,30.3033,30.3385,30.18,30.3033,42227.0
2023-04-18 15:00:00,34.43,34.54,34.41,34.48,70657.0,30.3209,30.4178,30.3033,30.365,70657.0
2023-04-18 15:30:00,34.48,34.6,34.47,34.59,201450.0,30.365,30.4706,30.3562,30.4618,201450.0
2023-04-19 09:30:00,34.24,34.65,34.22,34.53,126422.0,30.1536,30.5147,30.136,30.409,126422.0
2023-04-19 10:00:00,34.54,34.7,34.47,34.67,27173.0,30.4178,30.5587,30.3562,30.5323,27173.0
2023-04-19 10:30:00,34.7,34.81,34.67,34.69,48620.0,30.5587,30.6556,30.5323,30.5499,48620.0
2023-04-19 11:00:00,34.69,34.73,34.62,34.67,25424.0,30.5499,30.5851,30.4883,30.5323,25424.0
2023-04-19 11:30:00,34.68,34.72,34.62,34.72,21440.0,30.5411,30.5763,30.4883,30.5763,21440.0
2023-04-19 12:00:00,34.72,34.79,34.63,34.65,32850.0,30.5763,30.638,30.4971,30.5147,32850.0
2023-04-19 12:30:00,34.66,34.66,34.59,34.64,23636.0,30.5235,30.5235,30.4618,30.5059,23636.0
2023-04-19 13:00:00,34.64,34.68,34.6,34.65,57814.0,30.5059,30.5411,30.4706,30.5147,57814.0
2023-04-19 13:30:00,34.65,34.75,34.64,34.75,13246.0,30.5147,30.6027,30.5059,30.6027,13246.0
2023-04-19 14:00:00,34.75,34.83,34.74,34.82,25741.0,30.6027,30.6732,30.5939,30.6644,25741.0
2023-04-19 14:30:00,34.83,34.84,34.77,34.79,23621.0,30.6732,30.682,30.6204,30.638,23621.0
2023-04-19 15:00:00,34.8,34.87,34.76,34.86,36782.0,30.6468,30.7084,30.6115,30.6996,36782.0
2023-04-19 15:30:00,34.86,34.96,34.81,34.93,177635.0,30.6996,30.7877,30.6556,30.7613,177635.0
2023-04-20 09:30:00,34.81,34.96,34.67,34.69,53651.0,30.6556,30.7877,30.5323,30.5499,53651.0
2023-04-20 10:00:00,34.68,34.8,34.62,34.73,41103.0,30.5411,30.6468,30.4883,30.5851,41103.0
2023-04-20 10:30:00,34.73,34.88,34.71,34.88,47250.0,30.5851,30.7172,30.5675,30.7172,47250.0
2023-04-20 11:00:00,34.89,34.89,34.8,34.82,27383.0,30.726,30.726,30.6468,30.6644,27383.0
2023-04-20 11:30:00,34.81,34.88,34.76,34.88,24620.0,30.6556,30.7172,30.6115,30.7172,24620.0
2023-04-20 12:00:00,34.88,34.91,34.84,34.87,26466.0,30.7172,30.7436,30.682,30.7084,26466.0
2023-04-20 12:30:00,34.87,34.89,34.81,34.87,19653.0,30.7084,30.726,30.6556,30.7084,19653.0
2023-04-20 13:00:00,34.88,34.93,34.87,34.91,26977.0,30.7172,30.7613,30.7084,30.7436,26977.0
2023-04-20 13:30:00,34.91,34.94,34.86,34.88,23364.0,30.7436,30.7701,30.6996,30.7172,23364.0
2023-04-20 14:00:00,34.88,34.92,34.81,34.91,22066.0,30.7172,30.7525,30.6556,30.7436,22066.0
2023-04-20 14:30:00,34.9,34.92,34.79,34.81,28975.0,30.7348,30.7525,30.638,30.6556,28975.0
2023-04-20 15:00:00,34.82,34.84,34.71,34.82,57158.0,30.6644,30.682,30.5675,30.6644,57158.0
2023-04-20 15:30:00,34.83,35.05,34.8,34.97,263938.0,30.6732,30.8669,30.6468,30.7965,263938.0
2023-04-21 09:30:00,35.18,35.18,34.84,34.89,33727.0,30.9814,30.9814,30.682,30.726,33727.0
2023-04-21 10:00:00,34.91,35.02,34.81,35.02,24652.0,30.7436,30.8405,30.6556,30.8405,24652.0
2023-04-21 10:30:00,35.01,35.02,34.78,34.83,37917.0,30.8317,30.8405,30.6292,30.6732,37917.0
2023-04-21 11:00:00,34.82,35.02,34.82,34.97,34684.0,30.6644,30.8405,30.6644,30.7965,34684.0
2023-04-21 11:30:00,34.97,35.08,34.91,35.04,29517.0,30.7965,30.8934,30.7436,30.8581,29517.0
2023-04-21 12:00:00,35.02,35.07,34.97,35.0,23209.0,30.8405,30.8846,30.7965,30.8229,23209.0
2023-04-21 12:30:00,35.02,35.02,34.97,34.99,13336.0,30.8405,30.8405,30.7965,30.8141,13336.0
2023-04-21 13:00:00,34.98,35.02,34.97,34.98,17113.0,30.8053,30.8405,30.7965,30.8053,17113.0
2023-04-21 13:30:00,34.98,35.08,34.96,35.07,23490.0,30.8053,30.8934,30.7877,30.8846,23490.0
2023-04-21 14:00:00,35.08,35.16,35.08,35.14,25133.0,30.8934,30.9638,30.8934,30.9462,25133.0
2023-04-21 14:30:00,35.14,35.15,35.01,35.04,42719.0,30.9462,30.955,30.8317,30.8581,42719.0
2023-04-21 15:00:00,35.03,35.04,34.97,35.0,34124.0,30.8493,30.8581,30.7965,30.8229,34124.0
2023-04-21 15:30:00,34.99,35.05,34.97,35.0,179548.0,30.8141,30.8669,30.7965,30.8229,179548.0
2023-04-24 09:30:00,35.02,35.14,34.7,34.72,71297.0,30.8405,30.9462,30.5587,30.5763,71297.0
2023-04-24 10:00:00,34.71,34.89,34.65,34.83,64784.0,30.5675,30.726,30.5147,30.6732,64784.0
2023-04-24 10:30:00,34.84,34.86,34.57,34.58,48917.0,30.682,30.6996,30.4442,30.453,48917.0
2023-04-24 11:00:00,34.57,34.58,34.48,34.55,55296.0,30.4442,30.453,30.365,30.4266,55296.0
2023-04-24 11:30:00,34.55,34.57,34.46,34.51,30512.0,30.4266,30.4442,30.3474,30.3914,30512.0
2023-04-24 12:00:00,34.5,34.53,34.42,34.48,27917.0,30.3826,30.409,30.3121,30.365,27917.0
2023-04-24 12:30:00,34.48,34.53,34.47,34.49,37231.0,30.365,30.409,30.3562,30.3738,37231.0
2023-04-24 13:00:00,34.5,34.53,34.45,34.52,25024.0,30.3826,30.409,30.3385,30.4002,25024.0
2023-04-24 13:30:00,34.53,34.6,34.53,34.55,33293.0,30.409,30.4706,30.409,30.4266,33293.0
2023-04-24 14:00:00,34.55,34.56,34.36,34.39,35796.0,30.4266,30.4354,30.2593,30.2857,35796.0
2023-04-24 14:30:00,34.39,34.41,34.29,34.34,51854.0,30.2857,30.3033,30.1976,30.2417,51854.0
2023-04-24 15:00:00,34.34,34.4,34.31,34.33,70009.0,30.2417,30.2945,30.2153,30.2329,70009.0
2023-04-24 15:30:00,34.32,34.43,34.26,34.43,189817.0,30.2241,30.3209,30.1712,30.3209,189817.0
2023-04-25 09:30:00,34.2,34.22,33.97,34.04,33684.0,30.1184,30.136,29.9158,29.9775,33684.0
2023-04-25 10:00:00,34.03,34.11,33.98,34.02,24121.0,29.9687,30.0391,29.9246,29.9599,24121.0
2023-04-25 10:30:00,34.01,34.15,33.99,34.15,17260.0,29.9511,30.0744,29.9334,30.0744,17260.0
2023-04-25 11:00:00,34.15,34.28,34.13,34.17,18843.0,30.0744,30.1888,30.0567,30.092,18843.0
2023-04-25 11:30:00,34.16,34.16,34.1,34.15,16776.0,30.0832,30.0832,30.0303,30.0744,16776.0
2023-04-25 12:00:00,34.16,34.17,34.06,34.12,28661.0,30.0832,30.092,29.9951,30.0479,28661.0
2023-04-25 12:30:00,34.12,34.18,34.09,34.1,16755.0,30.0479,30.1008,30.0215,30.0303,16755.0
2023-04-25 13:00:00,34.1,34.13,33.92,33.95,33538.0,30.0303,30.0567,29.8718,29.8982,33538.0
2023-04-25 13:30:00,33.95,34.0,33.87,33.9,23212.0,29.8982,29.9423,29.8278,29.8542,23212.0
2023-04-25 14:00:00,33.91,33.99,33.88,33.98,27229.0,29.863,29.9334,29.8366,29.9246,27229.0
2023-04-25 14:30:00,33.98,34.02,33.92,33.98,28580.0,29.9246,29.9599,29.8718,29.9246,28580.0
2023-04-25 15:00:00,33.98,34.07,33.96,34.04,33079.0,29.9246,30.0039,29.907,29.9775,33079.0
2023-04-25 15:30:00,34.03,34.05,33.89,33.91,108824.0,29.9687,29.9863,29.8454,29.863,108824.0
2023-04-26 09:30:00,33.57,33.83,33.34,33.44,42842.0,29.5636,29.7925,29.361,29.4491,42842.0
2023-04-26 10:00:00,33.48,33.67,33.44,33.59,24623.0,29.4843,29.6516,29.4491,29.5812,24623.0
2023-04-26 10:30:00,33.59,33.78,33.59,33.75,28334.0,29.5812,29.7485,29.5812,29.7221,28334.0
2023-04-26 11:00:00,33.75,33.75,33.6,33.65,20975.0,29.7221,29.7221,29.59,29.634,20975.0
2023-04-26 11:30:00,33.66,33.74,33.62,33.69,27203.0,29.6428,29.7133,29.6076,29.6692,27203.0
2023-04-26 12:00:00,33.68,33.73,33.52,33.58,23066.0,29.6604,29.7045,29.5195,29.5724,23066.0
2023-04-26 12:30:00,33.57,33.62,33.55,33.56,17333.0,29.5636,29.6076,29.546,29.5548,17333.0
2023-04-26 13:00:00,33.56,33.6,33.52,33.55,33098.0,29.5548,29.59,29.5195,29.546,33098.0
2023-04-26 13:30:00,33.55,33.58,33.38,33.4,30914.0,29.546,29.5724,29.3962,29.4139,30914.0
2023-04-26 14:00:00,33.4,33.4,33.23,33.38,25911.0,29.4139,29.4139,29.2641,29.3962,25911.0
2023-04-26 14:30:00,33.37,33.37,33.17,33.23,33879.0,29.3874,29.3874,29.2113,29.2641,33879.0
2023-04-26 15:00:00,33.23,33.31,33.18,33.26,37230.0,29.2641,29.3346,29.2201,29.2906,37230.0
2023-04-26 15:30:00,33.26,33.27,33.12,33.15,135770.0,29.2906,29.2994,29.1673,29.1937,135770.0
2023-04-27 09:30:00,33.25,33.79,33.23,33.54,32760.0,29.2818,29.7573,29.2641,29.5372,32760.0
2023-04-27 10:00:00,33.58,33.6,33.49,33.54,33432.0,29.5724,29.59,29.4931,29.5372,33432.0
2023-04-27 10:30:00,33.54,33.57,33.4,33.42,31598.0,29.5372,29.5636,29.4139,29.4315,31598.0
2023-04-27 11:00:00,33.42,33.42,33.24,33.38,25714.0,29.4315,29.4315,29.273,29.3962,25714.0
2023-04-27 11:30:00,33.38,33.48,33.32,33.48,34986.0,29.3962,29.4843,29.3434,29.4843,34986.0
2023-04-27 12:00:00,33.49,33.64,33.49,33.6,32636.0,29.4931,29.6252,29.4931,29.59,32636.0
2023-04-27 12:30:00,33.61,33.64,33.53,33.55,28740.0,29.5988,29.6252,29.5283,29.546,28740.0
2023-04-27 13:00:00,33.54,33.65,33.53,33.63,26777.0,29.5372,29.634,29.5283,29.6164,26777.0
2023-04-27 13:30:00,33.63,33.81,33.62,33.76,34595.0,29.6164,29.7749,29.6076,29.7309,34595.0
2023-04-27 14:00:00,33.75,33.82,33.74,33.82,38442.0,29.7221,29.7837,29.7133,29.7837,38442.0
2023-04-27 14:30:00,33.82,33.9,33.79,33.81,58128.0,29.7837,29.8542,29.7573,29.7749,58128.0
2023-04-27 15:00:00,33.8,33.99,33.79,33.93,79607.0,29.7661,29.9334,29.7573,29.8806,79607.0
2023-04-27 15:30:00,33.92,34.09,33.9,34.02,219222.0,29.8718,30.0215,29.8542,29.9599,219222.0
2023-04-28 09:30:00,33.83,34.07,33.66,33.75,50897.0,29.7925,30.0039,29.6428,29.7221,50897.0
2023-04-28 10:00:00,33.73,34.02,33.73,33.94,50305.0,29.7045,29.9599,29.7045,29.8894,50305.0
2023-04-28 10:30:00,33.95,34.09,33.81,33.9,51091.0,29.8982,30.0215,29.7749,29.8542,51091.0
2023-04-28 11:00:00,33.89,34.08,33.82,34.06,36272.0,29.8454,30.0127,29.7837,29.9951,36272.0
2023-04-28 11:30:00,34.07,34.11,34.0,34.09,29023.0,30.0039,30.0391,29.9423,30.0215,29023.0
2023-04-28 12:00:00,34.09,34.1,33.97,34.0,26652.0,30.0215,30.0303,29.9158,29.9423,26652.0
2023-04-28 12:30:00,34.0,34.04,33.96,34.0,26391.0,29.9423,29.9775,29.907,29.9423,26391.0
2023-04-28 13:00:00,33.99,34.0,33.93,33.97,26995.0,29.9334,29.9423,29.8806,29.9158,26995.0
2023-04-28 13:30:00,33.97,34.01,33.91,33.97,31123.0,29.9158,29.9511,29.863,29.9158,31123.0
2023-04-28 14:00:00,33.98,34.11,33.9,33.93,52534.0,29.9246,30.0391,29.8542,29.8806,52534.0
2023-04-28 14:30:00,33.94,33.96,33.81,33.89,49727.0,29.8894,29.907,29.7749,29.8454,49727.0
2023-04-28 15:00:00,33.9,33.94,33.84,33.86,50828.0,29.8542,29.8894,29.8013,29.819,50828.0
2023-04-28 15:30:00,33.87,33.99,33.76,33.87,273187.0,29.8278,29.9334,29.7309,29.8278,273187.0
2023-05-01 09:30:00,34.0,34.09,33.8,34.05,31733.0,29.9423,30.0215,29.7661,29.9863,31733.0
2023-05-01 10:00:00,34.03,34.24,33.97,34.16,31191.0,29.9687,30.1536,29.9158,30.0832,31191.0
2023-05-01 10:30:00,34.17,34.26,34.08,34.22,38183.0,30.092,30.1712,30.0127,30.136,38183.0
2023-05-01 11:00:00,34.22,34.23,34.03,34.12,44013.0,30.136,30.1448,29.9687,30.0479,44013.0
2023-05-01 11:30:00,34.11,34.15,34.06,34.12,31412.0,30.0391,30.0744,29.9951,30.0479,31412.0
2023-05-01 12:00:00,34.11,34.17,34.1,34.13,37097.0,30.0391,30.092,30.0303,30.0567,37097.0
2023-05-01 12:30:00,34.13,34.18,34.03,34.04,23283.0,30.0567,30.1008,29.9687,29.9775,23283.0
2023-05-01 13:00:00,34.04,34.04,33.96,33.97,30115.0,29.9775,29.9775,29.907,29.9158,30115.0
2023-05-01 13:30:00,33.96,33.99,33.85,33.98,34943.0,29.907,29.9334,29.8102,29.9246,34943.0
2023-05-01 14:00:00,33.98,34.01,33.86,33.87,45027.0,29.9246,29.9511,29.819,29.8278,45027.0
2023-05-01 14:30:00,33.87,33.89,33.75,33.85,41976.0,29.8278,29.8454,29.7221,29.8102,41976.0
2023-05-01 15:00:00,33.86,33.91,33.8,33.82,38516.0,29.819,29.863,29.7661,29.7837,38516.0
2023-05-01 15:30:00,33.82,33.86,33.76,33.83,177935.0,29.7837,29.819,29.7309,29.7925,177935.0
2023-05-02 09:30:00,33.72,33.74,33.28,33.34,49021.0,29.6957,29.7133,29.3082,29.361,49021.0
2023-05-02 10:00:00,33.35,33.37,32.83,32.84,68320.0,29.3698,29.3874,28.9119,28.9207,68320.0
2023-05-02 10:30:00,32.84,32.86,32.58,32.7,71763.0,28.9207,28.9383,28.6917,28.7974,71763.0
2023-05-02 11:00:00,32.71,32.71,32.38,32.47,46070.0,28.8062,28.8062,28.5156,28.5949,46070.0
2023-05-02 11:30:00,32.48,32.5,32.32,32.49,54525.0,28.6037,28.6213,28.4628,28.6125,54525.0
2023-05-02 12:00:00,32.49,32.52,32.39,32.5,31212.0,28.6125,28.6389,28.5244,28.6213,31212.0
2023-05-02 12:30:00,32.5,32.56,32.42,32.52,26659.0,28.6213,28.6741,28.5508,28.6389,26659.0
2023-05-02 13:00:00,32.53,32.59,32.46,32.58,29700.0,28.6477,28.7005,28.586,28.6917,29700.0
2023-05-02 13:30:00,32.57,32.59,32.48,32.5,54124.0,28.6829,28.7005,28.6037,28.6213,54124.0
2023-05-02 14:00:00,32.51,32.57,32.37,32.55,52167.0,28.6301,28.6829,28.5068,28.6653,52167.0
2023-05-02 14:30:00,32.55,32.67,32.49,32.66,34422.0,28.6653,28.771,28.6125,28.7622,34422.0
2023-05-02 15:00:00,32.66,32.67,32.57,32.66,49827.0,28.7622,28.771,28.6829,28.7622,49827.0
2023-05-02 15:30:00,32.65,32.71,32.54,32.67,248533.0,28.7534,28.8062,28.6565,28.771,248533.0
2023-05-03 09:30:00,32.55,32.83,32.55,32.64,39945.0,28.6653,28.9119,28.6653,28.7446,39945.0
2023-05-03 10:00:00,32.63,32.83,32.63,32.76,57106.0,28.7358,28.9119,28.7358,28.8502,57106.0
2023-05-03 10:30:00,32.76,32.82,32.62,32.78,61061.0,28.8502,28.9031,28.7269,28.8679,61061.0
2023-05-03 11:00:00,32.79,32.81,32.68,32.74,40445.0,28.8767,28.8943,28.7798,28.8326,40445.0
2023-05-03 11:30:00,32.73,32.82,32.71,32.77,25090.0,28.8238,28.9031,28.8062,28.859,25090.0
2023-05-03 12:00:00,32.76,32.87,32.72,32.8,29263.0,28.8502,28.9471,28.815,28.8855,29263.0
2023-05-03 12:30:00,32.79,32.85,32.75,32.82,27578.0,28.8767,28.9295,28.8414,28.9031,27578.0
2023-05-03 13:00:00,32.82,33.0,32.82,32.98,23451.0,28.9031,29.0616,28.9031,29.044,23451.0
2023-05-03 13:30:00,32.99,32.99,32.87,32.95,31626.0,29.0528,29.0528,28.9471,29.0176,31626.0
2023-05-03 14:00:00,32.94,33.04,32.76,32.89,42206.0,29.0088,29.0968,28.8502,28.9647,42206.0
2023-05-03 14:30:00,32.88,33.14,32.77,32.93,98743.0,28.9559,29.1849,28.859,29.0,98743.0
2023-05-03 15:00:00,32.92,32.96,32.5,32.55,66636.0,28.9911,29.0264,28.6213,28.6653,66636.0
2023-05-03 15:30:00,32.54,32.56,32.23,32.25,308650.0,28.6565,28.6741,28.3835,28.4011,308650.0
2023-05-04 09:30:00,32.04,32.5,30.16,30.44,256598.0,28.2162,28.6213,26.5605,26.8071,256598.0
2023-05-04 10:00:00,30.44,30.67,29.73,29.99,266859.0,26.8071,27.0097,26.1819,26.4108,266859.0
2023-05-04 10:30:00,30.03,30.26,29.66,29.94,143398.0,26.4461,26.6486,26.1202,26.3668,143398.0
2023-05-04 11:00:00,29.94,30.33,29.92,30.18,133494.0,26.3668,26.7102,26.3492,26.5782,133494.0
2023-05-04 11:30:00,30.18,30.22,29.82,29.89,93068.0,26.5782,26.6134,26.2611,26.3228,93068.0
2023-05-04 12:00:00,29.88,30.1,29.8,30.1,90853.0,26.314,26.5077,26.2435,26.5077,90853.0
2023-05-04 12:30:00,30.1,30.1,29.64,29.75,108385.0,26.5077,26.5077,26.1026,26.1995,108385.0
2023-05-04 13:00:00,29.76,29.92,29.65,29.89,87559.0,26.2083,26.3492,26.1114,26.3228,87559.0
2023-05-04 13:30:00,29.89,30.02,29.7,29.74,91150.0,26.3228,26.4372,26.1554,26.1907,91150.0
2023-05-04 14:00:00,29.74,29.76,29.61,29.68,95840.0,26.1907,26.2083,26.0762,26.1378,95840.0
2023-05-04 14:30:00,29.67,29.99,29.63,29.85,169935.0,26.129,26.4108,26.0938,26.2875,169935.0
2023-05-04 15:00:00,29.87,29.95,29.77,29.82,143370.0,26.3051,26.3756,26.2171,26.2611,143370.0
2023-05-04 15:30:00,29.82,29.92,29.69,29.7,383478.0,26.2611,26.3492,26.1466,26.1554,383478.0
2023-05-05 09:30:00,29.97,30.94,29.97,30.76,139043.0,26.3932,27.2474,26.3932,27.0889,139043.0
2023-05-05 10:00:00,30.77,30.91,30.58,30.82,124685.0,27.0977,27.221,26.9304,27.1418,124685.0
2023-05-05 10:30:00,30.82,30.87,30.54,30.68,110160.0,27.1418,27.1858,26.8952,27.0185,110160.0
2023-05-05 11:00:00,30.69,30.72,30.48,30.58,73558.0,27.0273,27.0537,26.8423,26.9304,73558.0
2023-05-05 11:30:00,30.59,30.73,30.55,30.68,62227.0,26.9392,27.0625,26.904,27.0185,62227.0
2023-05-05 12:00:00,30.67,30.78,30.62,30.68,36678.0,27.0097,27.1065,26.9656,27.0185,36678.0
2023-05-05 12:30:00,30.68,30.76,30.57,30.65,55950.0,27.0185,27.0889,26.9216,26.9921,55950.0
2023-05-05 13:00:00,30.66,30.7,30.45,30.5,67518.0,27.0009,27.0361,26.8159,26.86,67518.0
2023-05-05 13:30:00,30.52,30.64,30.52,30.55,58429.0,26.8776,26.9833,26.8776,26.904,58429.0
2023-05-05 14:00:00,30.56,30.62,30.47,30.61,60764.0,26.9128,26.9656,26.8335,26.9568,60764.0
2023-05-05 14:30:00,30.61,30.75,30.61,30.69,65397.0,26.9568,27.0801,26.9568,27.0273,65397.0
2023-05-05 15:00:00,30.7,30.77,30.61,30.76,116897.0,27.0361,27.0977,26.9568,27.0889,116897.0
2023-05-05 15:30:00,30.75,30.76,30.48,30.5,459571.0,27.0801,27.0889,26.8423,26.86,459571.0
2023-05-08 09:30:00,30.5,30.67,30.29,30.35,80883.0,26.86,27.0097,26.675,26.7279,80883.0
2023-05-08 10:00:00,30.36,30.39,30.01,30.04,160867.0,26.7367,26.7631,26.4284,26.4549,160867.0
2023-05-08 10:30:00,30.05,30.33,30.04,30.29,68509.0,26.4637,26.7102,26.4549,26.675,68509.0
2023-05-08 11:00:00,30.29,30.37,30.25,30.3,32463.0,26.675,26.7455,26.6398,26.6838,32463.0
2023-05-08 11:30:00,30.3,30.46,30.24,30.44,35878.0,26.6838,26.8247,26.631,26.8071,35878.0
2023-05-08 12:00:00,30.44,30.46,30.28,30.46,34168.0,26.8071,26.8247,26.6662,26.8247,34168.0
2023-05-08 12:30:00,30.46,30.47,30.31,30.33,29577.0,26.8247,26.8335,26.6926,26.7102,29577.0
2023-05-08 13:00:00,30.35,30.37,30.24,30.26,33688.0,26.7279,26.7455,26.631,26.6486,33688.0
2023-05-08 13:30:00,30.26,30.36,30.25,30.3,40350.0,26.6486,26.7367,26.6398,26.6838,40350.0
2023-05-08 14:00:00,30.31,30.35,30.16,30.31,40427.0,26.6926,26.7279,26.5605,26.6926,40427.0
2023-05-08 14:30:00,30.31,30.33,30.2,30.2,35146.0,26.6926,26.7102,26.5958,26.5958,35146.0
2023-05-08 15:00:00,30.19,30.19,30.02,30.05,91629.0,26.587,26.587,26.4372,26.4637,91629.0
2023-05-08 15:30:00,30.05,30.21,30.03,30.1,308711.0,26.4637,26.6046,26.4461,26.5077,308711.0
2023-05-09 09:30:00,29.88,30.04,29.45,29.5,123893.0,26.314,26.4549,25.9353,25.9793,123893.0
2023-05-09 10:00:00,29.51,29.64,29.4,29.58,107438.0,25.9881,26.1026,25.8912,26.0498,107438.0
2023-05-09 10:30:00,29.59,29.67,29.42,29.58,112928.0,26.0586,26.129,25.9089,26.0498,112928.0
2023-05-09 11:00:00,29.59,29.6,29.47,29.58,83364.0,26.0586,26.0674,25.9529,26.0498,83364.0
2023-05-09 11:30:00,29.58,29.62,29.45,29.45,116811.0,26.0498,26.085,25.9353,25.9353,116811.0
2023-05-09 12:00:00,29.44,29.5,29.38,29.41,57357.0,25.9265,25.9793,25.8736,25.9,57357.0
2023-05-09 12:30:00,29.41,29.48,29.37,29.48,57246.0,25.9,25.9617,25.8648,25.9617,57246.0
2023-05-09 13:00:00,29.47,29.5,29.39,29.45,81718.0,25.9529,25.9793,25.8824,25.9353,81718.0
2023-05-09 13:30:00,29.45,29.51,29.41,29.46,136777.0,25.9353,25.9881,25.9,25.9441,136777.0
2023-05-09 14:00:00,29.46,29.48,29.35,29.43,214635.0,25.9441,25.9617,25.8472,25.9177,214635.0
2023-05-09 14:30:00,29.43,29.47,29.29,29.43,262504.0,25.9177,25.9529,25.7944,25.9177,262504.0
2023-05-09 15:00:00,29.43,29.68,29.42,29.68,239585.0,25.9177,26.1378,25.9089,26.1378,239585.0
2023-05-09 15:30:00,29.68,29.73,29.57,29.59,335445.0,26.1378,26.1819,26.041,26.0586,335445.0
2023-05-10 09:30:00,30.0,30.1,29.5,29.52,63632.0,26.4196,26.5077,25.9793,25.9969,63632.0
2023-05-10 10:00:00,29.53,29.64,29.48,29.58,121091.0,26.0057,26.1026,25.9617,26.0498,121091.0
2023-05-10 10:30:00,29.58,29.64,29.31,29.45,74834.0,26.0498,26.1026,25.812,25.9353,74834.0
2023-05-10 11:00:00,29.46,29.65,29.42,29.6,70829.0,25.9441,26.1114,25.9089,26.0674,70829.0
2023-05-10 11:30:00,29.6,29.68,29.55,29.58,76008.0,26.0674,26.1378,26.0233,26.0498,76008.0
2023-05-10 12:00:00,29.6,29.71,29.51,29.61,50108.0,26.0674,26.1642,25.9881,26.0762,50108.0
2023-05-10 12:30:00,29.61,29.64,29.42,29.45,63894.0,26.0762,26.1026,25.9089,25.9353,63894.0
2023-05-10 13:00:00,29.45,29.46,29.3,29.34,67467.0,25.9353,25.9441,25.8032,25.8384,67467.0
2023-05-10 13:30:00,29.35,29.46,29.34,29.45,49020.0,25.8472,25.9441,25.8384,25.9353,49020.0
2023-05-10 14:00:00,29.45,29.59,29.44,29.5,53372.0,25.9353,26.0586,25.9265,25.9793,53372.0
2023-05-10 14:30:00,29.5,29.63,29.49,29.55,55543.0,25.9793,26.0938,25.9705,26.0233,55543.0
2023-05-10 15:00:00,29.55,29.73,29.54,29.7,100760.0,26.0233,26.1819,26.0145,26.1554,100760.0
2023-05-10 15:30:00,29.7,29.72,29.55,29.65,408301.0,26.1554,26.1731,26.0233,26.1114,408301.0
2023-05-11 09:30:00,29.4,29.53,29.07,29.08,62645.0,25.8912,26.0057,25.6006,25.6094,62645.0
2023-05-11 10:00:00,29.08,29.08,28.89,29.05,117577.0,25.6094,25.6094,25.4421,25.583,117577.0
2023-05-11 10:30:00,29.05,29.12,28.96,29.01,64542.0,25.583,25.6447,25.5038,25.5478,64542.0
2023-05-11 11:00:00,29.03,29.09,28.9,28.93,36173.0,25.5654,25.6182,25.4509,25.4773,36173.0
2023-05-11 11:30:00,28.93,29.17,28.93,29.08,52661.0,25.4773,25.6887,25.4773,25.6094,52661.0
2023-05-11 12:00:00,29.09,29.12,28.92,28.95,66066.0,25.6182,25.6447,25.4685,25.4949,66066.0
2023-05-11 12:30:00,28.95,29.04,28.93,28.97,36533.0,25.4949,25.5742,25.4773,25.5126,36533.0
2023-05-11 13:00:00,28.97,28.97,28.81,28.82,41609.0,25.5126,25.5126,25.3717,25.3805,41609.0
2023-05-11 13:30:00,28.82,28.93,28.78,28.84,66557.0,25.3805,25.4773,25.3452,25.3981,66557.0
2023-05-11 14:00:00,28.85,28.85,28.7,28.8,59981.0,25.4069,25.4069,25.2748,25.3628,59981.0
2023-05-11 14:30:00,28.79,28.92,28.79,28.84,56005.0,25.354,25.4685,25.354,25.3981,56005.0
2023-05-11 15:00:00,28.84,28.88,28.79,28.82,77687.0,25.3981,25.4333,25.354,25.3805,77687.0
2023-05-11 15:30:00,28.82,28.83,28.73,28.79,294551.0,25.3805,25.3893,25.3012,25.354,294551.0
2023-05-12 09:30:00,28.91,29.15,28.9,28.93,50946.0,25.4597,25.6711,25.4509,25.4773,50946.0
2023-05-12 10:00:00,28.91,28.92,28.77,28.79,58131.0,25.4597,25.4685,25.3364,25.354,58131.0
2023-05-12 10:30:00,28.79,28.81,28.64,28.74,55392.0,25.354,25.3717,25.2219,25.31,55392.0
2023-05-12 11:00:00,28.77,28.8,28.66,28.69,48056.0,25.3364,25.3628,25.2396,25.266,48056.0
2023-05-12 11:30:00,28.69,28.69,28.58,28.68,31884.0,25.266,25.266,25.1691,25.2572,31884.0
2023-05-12 12:00:00,28.68,28.68,28.52,28.52,36089.0,25.2572,25.2572,25.1163,25.1163,36089.0
2023-05-12 12:30:00,28.52,28.6,28.51,28.55,29295.0,25.1163,25.1867,25.1075,25.1427,29295.0
2023-05-12 13:00:00,28.55,28.63,28.52,28.61,28352.0,25.1427,25.2131,25.1163,25.1955,28352.0
2023-05-12 13:30:00,28.6,28.65,28.49,28.51,47580.0,25.1867,25.2308,25.0898,25.1075,47580.0
2023-05-12 14:00:00,28.5,28.63,28.49,28.6,37876.0,25.0987,25.2131,25.0898,25.1867,37876.0
2023-05-12 14:30:00,28.61,28.64,28.52,28.61,33548.0,25.1955,25.2219,25.1163,25.1955,33548.0
2023-05-12 15:00:00,28.61,28.64,28.57,28.61,50649.0,25.1955,25.2219,25.1603,25.1955,50649.0
2023-05-12 15:30:00,28.61,28.73,28.57,28.73,197127.0,25.1955,25.3012,25.1603,25.3012,197127.0
2023-05-15 09:30:00,28.73,28.84,28.62,28.65,78085.0,25.3012,25.3981,25.2043,25.2308,78085.0
2023-05-15 10:00:00,28.65,28.71,28.5,28.63,57507.0,25.2308,25.2836,25.0987,25.2131,57507.0
2023-05-15 10:30:00,28.63,28.74,28.63,28.69,41461.0,25.2131,25.31,25.2131,25.266,41461.0
2023-05-15 11:00:00,28.68,28.69,28.42,28.45,66199.0,25.2572,25.266,25.0282,25.0546,66199.0
2023-05-15 11:30:00,28.44,28.46,28.33,28.4,51687.0,25.0458,25.0634,24.9489,25.0106,51687.0
2023-05-15 12:00:00,28.39,28.4,28.29,28.37,31200.0,25.0018,25.0106,24.9137,24.9842,31200.0
2023-05-15 12:30:00,28.38,28.47,28.38,28.43,31979.0,24.993,25.0722,24.993,25.037,31979.0
2023-05-15 13:00:00,28.43,28.49,28.24,28.24,69380.0,25.037,25.0898,24.8697,24.8697,69380.0
2023-05-15 13:30:00,28.23,28.3,28.19,28.27,148603.0,24.8609,24.9225,24.8256,24.8961,148603.0
2023-05-15 14:00:00,28.27,28.41,28.26,28.35,43444.0,24.8961,25.0194,24.8873,24.9666,43444.0
2023-05-15 14:30:00,28.35,28.36,28.28,28.32,38350.0,24.9666,24.9754,24.9049,24.9401,38350.0
2023-05-15 15:00:00,28.32,28.38,28.26,28.27,69803.0,24.9401,24.993,24.8873,24.8961,69803.0
2023-05-15 15:30:00,28.26,28.28,28.14,28.28,241561.0,24.8873,24.9049,24.7816,24.9049,241561.0
2023-05-16 09:30:00,28.17,28.29,27.76,27.82,78149.0,24.808,24.9137,24.447,24.4998,78149.0
2023-05-16 10:00:00,27.81,27.81,27.43,27.5,72821.0,24.491,24.491,24.1564,24.218,72821.0
2023-05-16 10:30:00,27.5,27.54,27.43,27.47,88630.0,24.218,24.2532,24.1564,24.1916,88630.0
2023-05-16 11:00:00,27.47,27.47,27.31,27.4,52379.0,24.1916,24.1916,24.0507,24.1299,52379.0
2023-05-16 11:30:00,27.41,27.43,27.23,27.32,47125.0,24.1387,24.1564,23.9802,24.0595,47125.0
2023-05-16 12:00:00,27.33,27.52,27.26,27.38,73577.0,24.0683,24.2356,24.0066,24.1123,73577.0
2023-05-16 12:30:00,27.39,27.5,27.39,27.42,34736.0,24.1211,24.218,24.1211,24.1475,34736.0
2023-05-16 13:00:00,27.42,27.48,27.32,27.34,52815.0,24.1475,24.2004,24.0595,24.0771,52815.0
2023-05-16 13:30:00,27.34,27.51,27.32,27.5,61041.0,24.0771,24.2268,24.0595,24.218,61041.0
2023-05-16 14:00:00,27.49,27.52,27.39,27.42,63875.0,24.2092,24.2356,24.1211,24.1475,63875.0
2023-05-16 14:30:00,27.42,27.46,27.33,27.35,53534.0,24.1475,24.1828,24.0683,24.0859,53534.0
2023-05-16 15:00:00,27.35,27.35,27.26,27.32,68099.0,24.0859,24.0859,24.0066,24.0595,68099.0
2023-05-16 15:30:00,27.32,27.36,27.23,27.28,220698.0,24.0595,24.0947,23.9802,24.0243,220698.0
2023-05-17 09:30:00,27.4,27.69,27.27,27.58,84614.0,24.1299,24.3853,24.0154,24.2885,84614.0
2023-05-17 10:00:00,27.59,27.87,27.55,27.81,102923.0,24.2973,24.5438,24.262,24.491,102923.0
2023-05-17 10:30:00,27.81,27.83,27.7,27.73,90193.0,24.491,24.5086,24.3941,24.4205,90193.0
2023-05-17 11:00:00,27.73,27.74,27.57,27.68,63317.0,24.4205,24.4294,24.2796,24.3765,63317.0
2023-05-17 11:30:00,27.68,27.9,27.67,27.84,51813.0,24.3765,24.5703,24.3677,24.5174,51813.0
2023-05-17 12:00:00,27.85,27.94,27.82,27.94,54020.0,24.5262,24.6055,24.4998,24.6055,54020.0
2023-05-17 12:30:00,27.93,28.04,27.93,28.0,83409.0,24.5967,24.6936,24.5967,24.6583,83409.0
2023-05-17 13:00:00,28.0,28.11,27.99,28.07,59593.0,24.6583,24.7552,24.6495,24.72,59593.0
2023-05-17 13:30:00,28.07,28.14,28.05,28.14,54999.0,24.72,24.7816,24.7024,24.7816,54999.0
2023-05-17 14:00:00,28.15,28.18,28.03,28.14,70096.0,24.7904,24.8168,24.6847,24.7816,70096.0
2023-05-17 14:30:00,28.14,28.15,28.04,28.05,84794.0,24.7816,24.7904,24.6936,24.7024,84794.0
2023-05-17 15:00:00,28.05,28.21,28.05,28.14,129486.0,24.7024,24.8433,24.7024,24.7816,129486.0
2023-05-17 15:30:00,28.14,28.24,28.09,28.22,496392.0,24.7816,24.8697,24.7376,24.8521,496392.0
2023-05-18 09:30:00,27.95,28.07,27.63,27.75,81739.0,24.6143,24.72,24.3325,24.4382,81739.0
2023-05-18 10:00:00,27.75,28.12,27.68,28.09,120556.0,24.4382,24.764,24.3765,24.7376,120556.0
2023-05-18 10:30:00,28.08,28.16,28.07,28.08,71638.0,24.7288,24.7992,24.72,24.7288,71638.0
2023-05-18 11:00:00,28.08,28.16,27.97,28.01,45932.0,24.7288,24.7992,24.6319,24.6671,45932.0
2023-05-18 11:30:00,28.01,28.05,27.92,27.96,64534.0,24.6671,24.7024,24.5879,24.6231,64534.0
2023-05-18 12:00:00,27.96,27.99,27.83,27.86,70195.0,24.6231,24.6495,24.5086,24.535,70195.0
2023-05-18 12:30:00,27.86,27.91,27.81,27.9,47815.0,24.535,24.5791,24.491,24.5703,47815.0
2023-05-18 13:00:00,27.89,28.03,27.85,27.87,71738.0,24.5615,24.6847,24.5262,24.5438,71738.0
2023-05-18 13:30:00,27.86,27.94,27.73,27.79,68072.0,24.535,24.6055,24.4205,24.4734,68072.0
2023-05-18 14:00:00,27.79,27.81,27.69,27.77,50438.0,24.4734,24.491,24.3853,24.4558,50438.0
2023-05-18 14:30:00,27.78,27.91,27.75,27.89,81775.0,24.4646,24.5791,24.4382,24.5615,81775.0
2023-05-18 15:00:00,27.89,28.0,27.89,27.94,110284.0,24.5615,24.6583,24.5615,24.6055,110284.0
2023-05-18 15:30:00,27.94,28.07,27.91,28.02,301057.0,24.6055,24.72,24.5791,24.6759,301057.0
2023-05-19 09:30:00,28.31,28.33,28.1,28.26,47090.0,24.9313,24.9489,24.7464,24.8873,47090.0
2023-05-19 10:00:00,28.23,28.36,28.19,28.3,56137.0,24.8609,24.9754,24.8256,24.9225,56137.0
2023-05-19 10:30:00,28.3,28.31,28.02,28.03,46810.0,24.9225,24.9313,24.6759,24.6847,46810.0
2023-05-19 11:00:00,28.03,28.07,27.81,27.81,38588.0,24.6847,24.72,24.491,24.491,38588.0
2023-05-19 11:30:00,27.83,27.88,27.73,27.81,53838.0,24.5086,24.5526,24.4205,24.491,53838.0
2023-05-19 12:00:00,27.8,27.9,27.79,27.88,40726.0,24.4822,24.5703,24.4734,24.5526,40726.0
2023-05-19 12:30:00,27.87,28.12,27.83,28.07,49972.0,24.5438,24.764,24.5086,24.72,49972.0
2023-05-19 13:00:00,28.07,28.13,27.98,27.99,46450.0,24.72,24.7728,24.6407,24.6495,46450.0
2023-05-19 13:30:00,27.98,28.02,27.93,27.99,41786.0,24.6407,24.6759,24.5967,24.6495,41786.0
2023-05-19 14:00:00,27.99,28.12,27.98,28.06,52405.0,24.6495,24.764,24.6407,24.7112,52405.0
2023-05-19 14:30:00,28.07,28.12,28.05,28.12,47387.0,24.72,24.764,24.7024,24.764,47387.0
2023-05-19 15:00:00,28.11,28.14,28.01,28.02,64602.0,24.7552,24.7816,24.6671,24.6759,64602.0
2023-05-19 15:30:00,28.01,28.16,28.01,28.03,237188.0,24.6671,24.7992,24.6671,24.6847,237188.0
2023-05-22 09:30:00,28.19,28.42,28.11,28.17,105708.0,24.8256,25.0282,24.7552,24.808,105708.0
2023-05-22 10:00:00,28.17,28.38,27.94,28.35,112779.0,24.808,24.993,24.6055,24.9666,112779.0
2023-05-22 10:30:00,28.35,28.39,28.12,28.19,82614.0,24.9666,25.0018,24.764,24.8256,82614.0
2023-05-22 11:00:00,28.19,28.35,28.15,28.34,93945.0,24.8256,24.9666,24.7904,24.9577,93945.0
2023-05-22 11:30:00,28.34,28.51,28.3,28.46,63762.0,24.9577,25.1075,24.9225,25.0634,63762.0
2023-05-22 12:00:00,28.46,28.52,28.4,28.47,53886.0,25.0634,25.1163,25.0106,25.0722,53886.0
2023-05-22 12:30:00,28.48,28.49,28.36,28.42,45334.0,25.081,25.0898,24.9754,25.0282,45334.0
2023-05-22 13:00:00,28.42,28.46,28.31,28.43,61052.0,25.0282,25.0634,24.9313,25.037,61052.0
2023-05-22 13:30:00,28.43,28.56,28.41,28.49,49846.0,25.037,25.1515,25.0194,25.0898,49846.0
2023-05-22 14:00:00,28.49,28.53,28.46,28.52,45582.0,25.0898,25.1251,25.0634,25.1163,45582.0
2023-05-22 14:30:00,28.52,28.6,28.49,28.59,60022.0,25.1163,25.1867,25.0898,25.1779,60022.0
2023-05-22 15:00:00,28.59,28.6,28.42,28.45,104618.0,25.1779,25.1867,25.0282,25.0546,104618.0
2023-05-22 15:30:00,28.45,28.51,28.31,28.35,378127.0,25.0546,25.1075,24.9313,24.9666,378127.0
2023-05-23 09:30:00,28.39,28.54,28.19,28.48,114443.0,25.0018,25.1339,24.8256,25.081,114443.0
2023-05-23 10:00:00,28.5,28.55,28.28,28.29,130343.0,25.0987,25.1427,24.9049,24.9137,130343.0
2023-05-23 10:30:00,28.28,28.46,28.27,28.36,142902.0,24.9049,25.0634,24.8961,24.9754,142902.0
2023-05-23 11:00:00,28.35,28.44,28.35,28.43,87412.0,24.9666,25.0458,24.9666,25.037,87412.0
2023-05-23 11:30:00,28.43,28.53,28.35,28.39,121427.0,25.037,25.1251,24.9666,25.0018,121427.0
2023-05-23 12:00:00,28.4,28.43,28.25,28.33,148095.0,25.0106,25.037,24.8785,24.9489,148095.0
2023-05-23 12:30:00,28.33,28.36,28.13,28.16,109548.0,24.9489,24.9754,24.7728,24.7992,109548.0
2023-05-23 13:00:00,28.16,28.29,28.12,28.12,135801.0,24.7992,24.9137,24.764,24.764,135801.0
2023-05-23 13:30:00,28.11,28.34,28.06,28.3,145934.0,24.7552,24.9577,24.7112,24.9225,145934.0
2023-05-23 14:00:00,28.31,28.43,28.23,28.27,144132.0,24.9313,25.037,24.8609,24.8961,144132.0
2023-05-23 14:30:00,28.27,28.35,28.26,28.34,128176.0,24.8961,24.9666,24.8873,24.9577,128176.0
2023-05-23 15:00:00,28.33,28.37,28.25,28.34,153785.0,24.9489,24.9842,24.8785,24.9577,153785.0
2023-05-23 15:30:00,28.34,28.38,28.23,28.23,531750.0,24.9577,24.993,24.8609,24.8609,531750.0
2023-05-24 09:30:00,28.16,28.29,27.74,27.75,120449.0,24.7992,24.9137,24.4294,24.4382,120449.0
2023-05-24 10:00:00,27.75,28.11,27.75,27.98,115391.0,24.4382,24.7552,24.4382,24.6407,115391.0
2023-05-24 10:30:00,27.99,28.09,27.91,27.97,81151.0,24.6495,24.7376,24.5791,24.6319,81151.0
2023-05-24 11:00:00,27.97,28.03,27.86,27.93,81530.0,24.6319,24.6847,24.535,24.5967,81530.0
2023-05-24 11:30:00,27.93,27.94,27.76,27.78,75747.0,24.5967,24.6055,24.447,24.4646,75747.0
2023-05-24 12:00:00,27.78,27.84,27.69,27.77,66543.0,24.4646,24.5174,24.3853,24.4558,66543.0
2023-05-24 12:30:00,27.78,27.85,27.76,27.78,54423.0,24.4646,24.5262,24.447,24.4646,54423.0
2023-05-24 13:00:00,27.78,27.81,27.69,27.72,83710.0,24.4646,24.491,24.3853,24.4117,83710.0
2023-05-24 13:30:00,27.72,27.87,27.72,27.81,76015.0,24.4117,24.5438,24.4117,24.491,76015.0
2023-05-24 14:00:00,27.82,27.87,27.67,27.69,86552.0,24.4998,24.5438,24.3677,24.3853,86552.0
2023-05-24 14:30:00,27.68,27.8,27.66,27.75,120119.0,24.3765,24.4822,24.3589,24.4382,120119.0
2023-05-24 15:00:00,27.76,27.92,27.66,27.84,120770.0,24.447,24.5879,24.3589,24.5174,120770.0
2023-05-24 15:30:00,27.84,27.9,27.71,27.81,479278.0,24.5174,24.5703,24.4029,24.491,479278.0
2023-05-25 09:30:00,27.85,27.9,27.56,27.6,93132.0,24.5262,24.5703,24.2708,24.3061,93132.0
2023-05-25 10:00:00,27.6,27.66,27.36,27.37,107550.0,24.3061,24.3589,24.0947,24.1035,107550.0
2023-05-25 10:30:00,27.37,27.44,27.29,27.34,71284.0,24.1035,24.1652,24.0331,24.0771,71284.0
2023-05-25 11:00:00,27.35,27.39,27.1,27.14,92024.0,24.0859,24.1211,23.8657,23.901,92024.0
2023-05-25 11:30:00,27.13,27.14,27.0,27.11,81794.0,23.8922,23.901,23.7777,23.8745,81794.0
2023-05-25 12:00:00,27.11,27.27,27.1,27.13,83973.0,23.8745,24.0154,23.8657,23.8922,83973.0
2023-05-25 12:30:00,27.13,27.28,27.08,27.2,91612.0,23.8922,24.0243,23.8481,23.9538,91612.0
2023-05-25 13:00:00,27.2,27.44,27.17,27.41,57687.0,23.9538,24.1652,23.9274,24.1387,57687.0
2023-05-25 13:30:00,27.4,27.47,27.37,27.46,85105.0,24.1299,24.1916,24.1035,24.1828,85105.0
2023-05-25 14:00:00,27.46,27.6,27.41,27.48,93836.0,24.1828,24.3061,24.1387,24.2004,93836.0
2023-05-25 14:30:00,27.49,27.53,27.43,27.5,114538.0,24.2092,24.2444,24.1564,24.218,114538.0
2023-05-25 15:00:00,27.5,27.57,27.45,27.56,153710.0,24.218,24.2796,24.174,24.2708,153710.0
2023-05-25 15:30:00,27.57,27.68,27.5,27.55,538266.0,24.2796,24.3765,24.218,24.262,538266.0
2023-05-26 09:30:00,27.96,28.3,27.8,28.01,130990.0,24.6231,24.9225,24.4822,24.6671,130990.0
2023-05-26 10:00:00,28.02,28.24,27.96,28.24,94686.0,24.6759,24.8697,24.6231,24.8697,94686.0
2023-05-26 10:30:00,28.24,28.25,27.99,28.0,102386.0,24.8697,24.8785,24.6495,24.6583,102386.0
2023-05-26 11:00:00,28.0,28.11,27.95,27.97,77050.0,24.6583,24.7552,24.6143,24.6319,77050.0
2023-05-26 11:30:00,27.97,28.03,27.91,27.95,55141.0,24.6319,24.6847,24.5791,24.6143,55141.0
2023-05-26 12:00:00,27.95,28.25,27.95,28.22,57423.0,24.6143,24.8785,24.6143,24.8521,57423.0
2023-05-26 12:30:00,28.22,28.26,28.17,28.17,45001.0,24.8521,24.8873,24.808,24.808,45001.0
2023-05-26 13:00:00,28.18,28.2,28.0,28.07,63872.0,24.8168,24.8345,24.6583,24.72,63872.0
2023-05-26 13:30:00,28.07,28.19,28.07,28.18,57209.0,24.72,24.8256,24.72,24.8168,57209.0
2023-05-26 14:00:00,28.18,28.28,28.17,28.28,61024.0,24.8168,24.9049,24.808,24.9049,61024.0
2023-05-26 14:30:00,28.28,28.33,28.24,28.27,89676.0,24.9049,24.9489,24.8697,24.8961,89676.0
2023-05-26 15:00:00,28.27,28.31,28.13,28.16,100520.0,24.8961,24.9313,24.7728,24.7992,100520.0
2023-05-26 15:30:00,28.16,28.38,28.14,28.31,383573.0,24.7992,24.993,24.7816,24.9313,383573.0
2023-05-30 09:30:00,28.51,28.52,28.07,28.32,157988.0,25.1075,25.1163,24.72,24.9401,157988.0
2023-05-30 10:00:00,28.34,28.52,28.25,28.34,73257.0,24.9577,25.1163,24.8785,24.9577,73257.0
2023-05-30 10:30:00,28.33,28.41,28.15,28.28,60388.0,24.9489,25.0194,24.7904,24.9049,60388.0
2023-05-30 11:00:00,28.28,28.32,28.19,28.32,54119.0,24.9049,24.9401,24.8256,24.9401,54119.0
2023-05-30 11:30:00,28.32,28.4,28.27,28.37,47485.0,24.9401,25.0106,24.8961,24.9842,47485.0
2023-05-30 12:00:00,28.36,28.44,28.33,28.42,52722.0,24.9754,25.0458,24.9489,25.0282,52722.0
2023-05-30 12:30:00,28.42,28.54,28.39,28.52,69624.0,25.0282,25.1339,25.0018,25.1163,69624.0
2023-05-30 13:00:00,28.52,28.6,28.48,28.56,77475.0,25.1163,25.1867,25.081,25.1515,77475.0
2023-05-30 13:30:00,28.55,28.56,28.4,28.4,50976.0,25.1427,25.1515,25.0106,25.0106,50976.0
2023-05-30 14:00:00,28.41,28.42,28.31,28.38,95689.0,25.0194,25.0282,24.9313,24.993,95689.0
2023-05-30 14:30:00,28.38,28.42,28.35,28.36,99745.0,24.993,25.0282,24.9666,24.9754,99745.0
2023-05-30 15:00:00,28.36,28.38,28.31,28.33,98129.0,24.9754,24.993,24.9313,24.9489,98129.0
2023-05-30 15:30:00,28.33,28.41,28.24,28.24,387841.0,24.9489,25.0194,24.8697,24.8697,387841.0
2023-05-31 09:30:00,28.07,28.23,27.59,27.64,110387.0,24.72,24.8609,24.2973,24.3413,110387.0
2023-05-31 10:00:00,27.65,27.77,27.52,27.65,116820.0,24.3501,24.4558,24.2356,24.3501,116820.0
2023-05-31 10:30:00,27.65,27.79,27.61,27.73,98455.0,24.3501,24.4734,24.3149,24.4205,98455.0
2023-05-31 11:00:00,27.72,27.78,27.52,27.68,184763.0,24.4117,24.4646,24.2356,24.3765,184763.0
2023-05-31 11:30:00,27.68,27.76,27.62,27.74,79271.0,24.3765,24.447,24.3237,24.4294,79271.0
2023-05-31 12:00:00,27.74,27.82,27.73,27.82,95417.0,24.4294,24.4998,24.4205,24.4998,95417.0
2023-05-31 12:30:00,27.81,27.91,27.79,27.81,70799.0,24.491,24.5791,24.4734,24.491,70799.0
2023-05-31 13:00:00,27.82,27.91,27.81,27.86,58691.0,24.4998,24.5791,24.491,24.535,58691.0
2023-05-31 13:30:00,27.87,28.01,27.86,27.96,185545.0,24.5438,24.6671,24.535,24.6231,185545.0
2023-05-31 14:00:00,27.96,28.16,27.94,28.15,352984.0,24.6231,24.7992,24.6055,24.7904,352984.0
2023-05-31 14:30:00,28.15,28.17,28.01,28.05,114983.0,24.7904,24.808,24.6671,24.7024,114983.0
2023-05-31 15:00:00,28.05,28.24,27.97,28.23,160792.0,24.7024,24.8697,24.6319,24.8609,160792.0
2023-05-31 15:30:00,28.23,28.23,27.92,27.94,777145.0,24.8609,24.8609,24.5879,24.6055,777145.0
2023-06-01 09:30:00,28.2,28.33,27.71,27.71,81326.0,24.8345,24.9489,24.4029,24.4029,81326.0
2023-06-01 10:00:00,27.73,28.08,27.68,28.05,78919.0,24.4205,24.7288,24.3765,24.7024,78919.0
2023-06-01 10:30:00,28.04,28.2,27.98,28.15,65096.0,24.6936,24.8345,24.6407,24.7904,65096.0
2023-06-01 11:00:00,28.16,28.18,27.97,28.03,54122.0,24.7992,24.8168,24.6319,24.6847,54122.0
2023-06-01 11:30:00,28.04,28.13,27.94,28.01,41556.0,24.6936,24.7728,24.6055,24.6671,41556.0
2023-06-01 12:00:00,28.01,28.04,27.93,27.95,30028.0,24.6671,24.6936,24.5967,24.6143,30028.0
2023-06-01 12:30:00,27.95,27.96,27.78,27.8,44075.0,24.6143,24.6231,24.4646,24.4822,44075.0
2023-06-01 13:00:00,27.8,27.88,27.77,27.82,50573.0,24.4822,24.5526,24.4558,24.4998,50573.0
2023-06-01 13:30:00,27.82,27.83,27.72,27.83,73595.0,24.4998,24.5086,24.4117,24.5086,73595.0
2023-06-01 14:00:00,27.82,27.85,27.78,27.83,31682.0,24.4998,24.5262,24.4646,24.5086,31682.0
2023-06-01 14:30:00,27.82,27.82,27.75,27.82,34011.0,24.4998,24.4998,24.4382,24.4998,34011.0
2023-06-01 15:00:00,27.82,27.93,27.8,27.8,71887.0,24.4998,24.5967,24.4822,24.4822,71887.0
2023-06-01 15:30:00,27.81,27.82,27.68,27.79,213220.0,24.491,24.4998,24.3765,24.4734,213220.0
2023-06-02 09:30:00,27.89,28.11,27.79,27.79,141407.0,24.5615,24.7552,24.4734,24.4734,141407.0
2023-06-02 10:00:00,27.79,28.0,27.69,27.97,132962.0,24.4734,24.6583,24.3853,24.6319,132962.0
2023-06-02 10:30:00,27.98,28.17,27.97,28.14,125528.0,24.6407,24.808,24.6319,24.7816,125528.0
2023-06-02 11:00:00,28.13,28.25,28.08,28.19,275099.0,24.7728,24.8785,24.7288,24.8256,275099.0
2023-06-02 11:30:00,28.19,28.24,28.04,28.17,131563.0,24.8256,24.8697,24.6936,24.808,131563.0
2023-06-02 12:00:00,28.17,28.22,28.12,28.14,156802.0,24.808,24.8521,24.764,24.7816,156802.0
2023-06-02 12:30:00,28.13,28.29,28.07,28.19,172750.0,24.7728,24.9137,24.72,24.8256,172750.0
2023-06-02 13:00:00,28.19,28.33,28.15,28.28,175647.0,24.8256,24.9489,24.7904,24.9049,175647.0
2023-06-02 13:30:00,28.28,28.28,28.12,28.24,147949.0,24.9049,24.9049,24.764,24.8697,147949.0
2023-06-02 14:00:00,28.25,28.25,28.06,28.15,91193.0,24.8785,24.8785,24.7112,24.7904,91193.0
2023-06-02 14:30:00,28.15,28.17,28.06,28.13,82508.0,24.7904,24.808,24.7112,24.7728,82508.0
2023-06-02 15:00:00,28.14,28.2,28.09,28.11,222455.0,24.7816,24.8345,24.7376,24.7552,222455.0
2023-06-02 15:30:00,28.12,28.14,27.99,28.06,474936.0,24.764,24.7816,24.6495,24.7112,474936.0
2023-06-05 09:30:00,28.0,28.01,27.74,27.94,134891.0,24.6583,24.6671,24.4294,24.6055,134891.0
2023-06-05 10:00:00,27.93,28.04,27.57,27.57,161515.0,24.5967,24.6936,24.2796,24.2796,161515.0
2023-06-05 10:30:00,27.55,27.82,27.53,27.69,97336.0,24.262,24.4998,24.2444,24.3853,97336.0
2023-06-05 11:00:00,27.71,27.81,27.71,27.78,55089.0,24.4029,24.491,24.4029,24.4646,55089.0
2023-06-05 11:30:00,27.79,27.81,27.7,27.77,66919.0,24.4734,24.491,24.3941,24.4558,66919.0
2023-06-05 12:00:00,27.79,27.82,27.74,27.79,98570.0,24.4734,24.4998,24.4294,24.4734,98570.0
2023-06-05 12:30:00,27.8,27.81,27.69,27.71,55924.0,24.4822,24.491,24.3853,24.4029,55924.0
2023-06-05 13:00:00,27.71,27.72,27.59,27.65,122177.0,24.4029,24.4117,24.2973,24.3501,122177.0
2023-06-05 13:30:00,27.64,27.69,27.57,27.67,45553.0,24.3413,24.3853,24.2796,24.3677,45553.0
2023-06-05 14:00:00,27.67,27.67,27.52,27.53,73759.0,24.3677,24.3677,24.2356,24.2444,73759.0
2023-06-05 14:30:00,27.54,27.55,27.43,27.44,107771.0,24.2532,24.262,24.1564,24.1652,107771.0
2023-06-05 15:00:00,27.45,27.59,27.39,27.55,100142.0,24.174,24.2973,24.1211,24.262,100142.0
2023-06-05 15:30:00,27.54,27.63,27.5,27.58,289342.0,24.2532,24.3325,24.218,24.2885,289342.0
2023-06-06 09:30:00,27.61,27.7,27.5,27.64,76014.0,24.3149,24.3941,24.218,24.3413,76014.0
2023-06-06 10:00:00,27.64,28.0,27.64,27.97,71824.0,24.3413,24.6583,24.3413,24.6319,71824.0
2023-06-06 10:30:00,27.97,28.08,27.96,28.08,135983.0,24.6319,24.7288,24.6231,24.7288,135983.0
2023-06-06 11:00:00,28.09,28.29,28.07,28.22,79350.0,24.7376,24.9137,24.72,24.8521,79350.0
2023-06-06 11:30:00,28.24,28.38,28.22,28.28,57033.0,24.8697,24.993,24.8521,24.9049,57033.0
2023-06-06 12:00:00,28.27,28.33,28.22,28.25,43501.0,24.8961,24.9489,24.8521,24.8785,43501.0
2023-06-06 12:30:00,28.23,28.26,28.17,28.2,45451.0,24.8609,24.8873,24.808,24.8345,45451.0
2023-06-06 13:00:00,28.2,28.27,28.14,28.16,38479.0,24.8345,24.8961,24.7816,24.7992,38479.0
2023-06-06 13:30:00,28.16,28.21,28.11,28.19,39841.0,24.7992,24.8433,24.7552,24.8256,39841.0
2023-06-06 14:00:00,28.19,28.25,28.16,28.23,55094.0,24.8256,24.8785,24.7992,24.8609,55094.0
2023-06-06 14:30:00,28.23,28.29,28.21,28.28,56370.0,24.8609,24.9137,24.8433,24.9049,56370.0
2023-06-06 15:00:00,28.29,28.34,28.26,28.32,76111.0,24.9137,24.9577,24.8873,24.9401,76111.0
2023-06-06 15:30:00,28.32,28.42,28.31,28.41,364962.0,24.9401,25.0282,24.9313,25.0194,364962.0
2023-06-07 09:30:00,28.48,28.59,28.18,28.59,67733.0,25.081,25.1779,24.8168,25.1779,67733.0
2023-06-07 10:00:00,28.58,28.81,28.56,28.81,88231.0,25.1691,25.3717,25.1515,25.3717,88231.0
2023-06-07 10:30:00,28.82,29.03,28.72,29.02,56655.0,25.3805,25.5654,25.2924,25.5566,56655.0
2023-06-07 11:00:00,29.02,29.16,28.96,29.16,46479.0,25.5566,25.6799,25.5038,25.6799,46479.0
2023-06-07 11:30:00,29.16,29.29,29.16,29.22,85977.0,25.6799,25.7944,25.6799,25.7327,85977.0
2023-06-07 12:00:00,29.23,29.35,29.2,29.35,43292.0,25.7415,25.8472,25.7151,25.8472,43292.0
2023-06-07 12:30:00,29.34,29.44,29.32,29.4,66777.0,25.8384,25.9265,25.8208,25.8912,66777.0
2023-06-07 13:00:00,29.39,29.47,29.38,29.44,67321.0,25.8824,25.9529,25.8736,25.9265,67321.0
2023-06-07 13:30:00,29.44,29.5,29.44,29.49,73882.0,25.9265,25.9793,25.9265,25.9705,73882.0
2023-06-07 14:00:00,29.49,29.52,29.44,29.51,54848.0,25.9705,25.9969,25.9265,25.9881,54848.0
2023-06-07 14:30:00,29.51,29.61,29.49,29.61,67000.0,25.9881,26.0762,25.9705,26.0762,67000.0
2023-06-07 15:00:00,29.61,29.71,29.59,29.69,64050.0,26.0762,26.1642,26.0586,26.1466,64050.0
2023-06-07 15:30:00,29.7,29.76,29.64,29.64,306898.0,26.1554,26.2083,26.1026,26.1026,306898.0
2023-06-08 09:30:00,29.54,29.74,29.35,29.46,100987.0,26.0145,26.1907,25.8472,25.9441,100987.0
2023-06-08 10:00:00,29.46,29.53,29.39,29.45,114898.0,25.9441,26.0057,25.8824,25.9353,114898.0
2023-06-08 10:30:00,29.45,29.55,29.43,29.51,112200.0,25.9353,26.0233,25.9177,25.9881,112200.0
2023-06-08 11:00:00,29.51,29.57,29.41,29.53,116251.0,25.9881,26.041,25.9,26.0057,116251.0
2023-06-08 11:30:00,29.54,29.56,29.35,29.38,102074.0,26.0145,26.0321,25.8472,25.8736,102074.0
2023-06-08 12:00:00,29.38,29.46,29.32,29.44,125125.0,25.8736,25.9441,25.8208,25.9265,125125.0
2023-06-08 12:30:00,29.43,29.61,29.42,29.59,86189.0,25.9177,26.0762,25.9089,26.0586,86189.0
2023-06-08 13:00:00,29.59,29.6,29.49,29.55,41817.0,26.0586,26.0674,25.9705,26.0233,41817.0
2023-06-08 13:30:00,29.55,29.61,29.52,29.61,61485.0,26.0233,26.0762,25.9969,26.0762,61485.0
2023-06-08 14:00:00,29.61,29.63,29.54,29.61,78307.0,26.0762,26.0938,26.0145,26.0762,78307.0
2023-06-08 14:30:00,29.63,29.7,29.62,29.69,114250.0,26.0938,26.1554,26.085,26.1466,114250.0
2023-06-08 15:00:00,29.69,29.73,29.64,29.68,137836.0,26.1466,26.1819,26.1026,26.1378,137836.0
2023-06-08 15:30:00,29.68,29.71,29.56,29.56,299737.0,26.1378,26.1642,26.0321,26.0321,299737.0
2023-06-09 09:30:00,29.56,29.65,29.28,29.43,148238.0,26.0321,26.1114,25.7856,25.9177,148238.0
2023-06-09 10:00:00,29.43,29.55,29.42,29.5,75185.0,25.9177,26.0233,25.9089,25.9793,75185.0
2023-06-09 10:30:00,29.5,29.56,29.35,29.4,145235.0,25.9793,26.0321,25.8472,25.8912,145235.0
2023-06-09 11:00:00,29.4,29.41,29.27,29.32,51797.0,25.8912,25.9,25.7768,25.8208,51797.0
2023-06-09 11:30:00,29.32,29.4,29.27,29.36,43644.0,25.8208,25.8912,25.7768,25.856,43644.0
2023-06-09 12:00:00,29.38,29.4,29.29,29.3,24953.0,25.8736,25.8912,25.7944,25.8032,24953.0
2023-06-09 12:30:00,29.3,29.38,29.3,29.38,31192.0,25.8032,25.8736,25.8032,25.8736,31192.0
2023-06-09 13:00:00,29.39,29.41,29.31,29.35,27434.0,25.8824,25.9,25.812,25.8472,27434.0
2023-06-09 13:30:00,29.36,29.38,29.34,29.36,34403.0,25.856,25.8736,25.8384,25.856,34403.0
2023-06-09 14:00:00,29.36,29.39,29.34,29.35,41344.0,25.856,25.8824,25.8384,25.8472,41344.0
2023-06-09 14:30:00,29.35,29.35,29.29,29.32,40179.0,25.8472,25.8472,25.7944,25.8208,40179.0
2023-06-09 15:00:00,29.32,29.38,29.31,29.35,77072.0,25.8208,25.8736,25.812,25.8472,77072.0
2023-06-09 15:30:00,29.35,29.42,29.28,29.4,184975.0,25.8472,25.9089,25.7856,25.8912,184975.0
2023-06-12 09:30:00,29.34,29.67,29.3,29.66,110776.0,25.8384,26.129,25.8032,26.1202,110776.0
2023-06-12 10:00:00,29.68,29.72,29.5,29.56,86957.0,26.1378,26.1731,25.9793,26.0321,86957.0
2023-06-12 10:30:00,29.55,29.66,29.42,29.63,89110.0,26.0233,26.1202,25.9089,26.0938,89110.0
2023-06-12 11:00:00,29.64,29.71,29.51,29.54,46147.0,26.1026,26.1642,25.9881,26.0145,46147.0
2023-06-12 11:30:00,29.54,29.54,29.41,29.45,83665.0,26.0145,26.0145,25.9,25.9353,83665.0
2023-06-12 12:00:00,29.44,29.55,29.43,29.48,67632.0,25.9265,26.0233,25.9177,25.9617,67632.0
2023-06-12 12:30:00,29.48,29.51,29.33,29.41,236326.0,25.9617,25.9881,25.8296,25.9,236326.0
2023-06-12 13:00:00,29.43,29.44,29.19,29.19,210319.0,25.9177,25.9265,25.7063,25.7063,210319.0
2023-06-12 13:30:00,29.2,29.25,29.13,29.16,131843.0,25.7151,25.7591,25.6535,25.6799,131843.0
2023-06-12 14:00:00,29.18,29.21,28.97,29.02,106729.0,25.6975,25.7239,25.5126,25.5566,106729.0
2023-06-12 14:30:00,29.01,29.15,29.0,29.15,52392.0,25.5478,25.6711,25.539,25.6711,52392.0
2023-06-12 15:00:00,29.15,29.19,29.11,29.18,59055.0,25.6711,25.7063,25.6359,25.6975,59055.0
2023-06-12 15:30:00,29.18,29.2,29.06,29.13,275699.0,25.6975,25.7151,25.5918,25.6535,275699.0
2023-06-13 09:30:00,29.09,29.42,29.0,29.27,56845.0,25.6182,25.9089,25.539,25.7768,56845.0
2023-06-13 10:00:00,29.27,29.28,29.04,29.11,140564.0,25.7768,25.7856,25.5742,25.6359,140564.0
2023-06-13 10:30:00,29.13,29.13,28.72,28.74,103465.0,25.6535,25.6535,25.2924,25.31,103465.0
2023-06-13 11:00:00,28.74,28.78,28.64,28.7,158003.0,25.31,25.3452,25.2219,25.2748,158003.0
2023-06-13 11:30:00,28.7,28.74,28.64,28.68,113794.0,25.2748,25.31,25.2219,25.2572,113794.0
2023-06-13 12:00:00,28.68,28.82,28.64,28.82,98176.0,25.2572,25.3805,25.2219,25.3805,98176.0
2023-06-13 12:30:00,28.82,28.87,28.81,28.85,100410.0,25.3805,25.4245,25.3717,25.4069,100410.0
2023-06-13 13:00:00,28.86,28.94,28.86,28.93,64328.0,25.4157,25.4861,25.4157,25.4773,64328.0
2023-06-13 13:30:00,28.93,28.97,28.89,28.96,83612.0,25.4773,25.5126,25.4421,25.5038,83612.0
2023-06-13 14:00:00,28.96,29.05,28.94,29.0,98894.0,25.5038,25.583,25.4861,25.539,98894.0
2023-06-13 14:30:00,28.99,28.99,28.83,28.9,90887.0,25.5302,25.5302,25.3893,25.4509,90887.0
2023-06-13 15:00:00,28.9,29.0,28.89,28.94,63993.0,25.4509,25.539,25.4421,25.4861,63993.0
2023-06-13 15:30:00,28.95,28.97,28.73,28.77,411160.0,25.4949,25.5126,25.3012,25.3364,411160.0
2023-06-14 09:30:00,28.42,28.71,28.36,28.39,86146.0,25.367,25.6259,25.3135,25.3403,86146.0
2023-06-14 10:00:00,28.4,28.53,28.37,28.37,68004.0,25.3492,25.4652,25.3224,25.3224,68004.0
2023-06-14 10:30:00,28.36,28.39,28.24,28.34,81721.0,25.3135,25.3403,25.2064,25.2956,81721.0
2023-06-14 11:00:00,28.34,28.41,28.32,28.33,63947.0,25.2956,25.3581,25.2778,25.2867,63947.0
2023-06-14 11:30:00,28.33,28.37,28.27,28.27,77794.0,25.2867,25.3224,25.2331,25.2331,77794.0
2023-06-14 12:00:00,28.27,28.37,28.24,28.29,88608.0,25.2331,25.3224,25.2064,25.251,88608.0
2023-06-14 12:30:00,28.29,28.31,28.23,28.25,63751.0,25.251,25.2688,25.1974,25.2153,63751.0
2023-06-14 13:00:00,28.25,28.29,28.13,28.14,84408.0,25.2153,25.251,25.1082,25.1171,84408.0
2023-06-14 13:30:00,28.14,28.16,28.02,28.06,84966.0,25.1171,25.135,25.01,25.0457,84966.0
2023-06-14 14:00:00,28.04,28.04,27.69,27.72,165243.0,25.0279,25.0279,24.7154,24.7422,165243.0
2023-06-14 14:30:00,27.72,27.91,27.71,27.83,115275.0,24.7422,24.9118,24.7333,24.8404,115275.0
2023-06-14 15:00:00,27.83,27.93,27.71,27.8,107830.0,24.8404,24.9297,24.7333,24.8136,107830.0
2023-06-14 15:30:00,27.8,27.83,27.6,27.71,447028.0,24.8136,24.8404,24.6351,24.7333,447028.0
2023-06-15 09:30:00,27.54,27.72,27.38,27.65,175446.0,24.5816,24.7422,24.4387,24.6797,175446.0
2023-06-15 10:00:00,27.67,27.74,27.49,27.51,101365.0,24.6976,24.7601,24.5369,24.5548,101365.0
2023-06-15 10:30:00,27.52,27.56,27.4,27.46,71494.0,24.5637,24.5994,24.4566,24.5102,71494.0
2023-06-15 11:00:00,27.47,27.74,27.46,27.74,73816.0,24.5191,24.7601,24.5102,24.7601,73816.0
2023-06-15 11:30:00,27.74,27.74,27.62,27.63,52187.0,24.7601,24.7601,24.653,24.6619,52187.0
2023-06-15 12:00:00,27.63,27.79,27.62,27.78,54701.0,24.6619,24.8047,24.653,24.7958,54701.0
2023-06-15 12:30:00,27.78,27.88,27.76,27.84,68886.0,24.7958,24.885,24.7779,24.8493,68886.0
2023-06-15 13:00:00,27.83,27.87,27.76,27.87,71571.0,24.8404,24.8761,24.7779,24.8761,71571.0
2023-06-15 13:30:00,27.86,27.89,27.82,27.87,64525.0,24.8672,24.894,24.8315,24.8761,64525.0
2023-06-15 14:00:00,27.87,27.91,27.83,27.9,61291.0,24.8761,24.9118,24.8404,24.9029,61291.0
2023-06-15 14:30:00,27.9,28.0,27.89,27.99,61793.0,24.9029,24.9921,24.894,24.9832,61793.0
2023-06-15 15:00:00,27.99,28.0,27.91,27.94,75864.0,24.9832,24.9921,24.9118,24.9386,75864.0
2023-06-15 15:30:00,27.94,27.98,27.88,27.98,322391.0,24.9386,24.9743,24.885,24.9743,322391.0
2023-06-16 09:30:00,28.11,28.15,27.93,28.01,164754.0,25.0903,25.126,24.9297,25.0011,164754.0
2023-06-16 10:00:00,28.01,28.13,27.91,27.98,51020.0,25.0011,25.1082,24.9118,24.9743,51020.0
2023-06-16 10:30:00,27.98,27.98,27.78,27.82,43848.0,24.9743,24.9743,24.7958,24.8315,43848.0
2023-06-16 11:00:00,27.82,27.84,27.72,27.78,50816.0,24.8315,24.8493,24.7422,24.7958,50816.0
2023-06-16 11:30:00,27.8,27.9,27.71,27.9,64917.0,24.8136,24.9029,24.7333,24.9029,64917.0
2023-06-16 12:00:00,27.91,27.96,27.82,27.92,49827.0,24.9118,24.9564,24.8315,24.9207,49827.0
2023-06-16 12:30:00,27.91,27.96,27.89,27.93,51175.0,24.9118,24.9564,24.894,24.9297,51175.0
2023-06-16 13:00:00,27.94,27.94,27.8,27.81,32950.0,24.9386,24.9386,24.8136,24.8226,32950.0
2023-06-16 13:30:00,27.81,27.82,27.71,27.78,40790.0,24.8226,24.8315,24.7333,24.7958,40790.0
2023-06-16 14:00:00,27.78,27.79,27.75,27.77,41814.0,24.7958,24.8047,24.769,24.7869,41814.0
2023-06-16 14:30:00,27.77,27.77,27.66,27.7,54564.0,24.7869,24.7869,24.6887,24.7244,54564.0
2023-06-16 15:00:00,27.7,27.79,27.68,27.71,81547.0,24.7244,24.8047,24.7065,24.7333,81547.0
2023-06-16 15:30:00,27.71,27.82,27.69,27.8,359875.0,24.7333,24.8315,24.7154,24.8136,359875.0
2023-06-20 09:30:00,27.61,27.63,27.14,27.25,131909.0,24.644,24.6619,24.2245,24.3227,131909.0
2023-06-20 10:00:00,27.26,27.36,27.16,27.18,80358.0,24.3316,24.4209,24.2424,24.2602,80358.0
2023-06-20 10:30:00,27.2,27.35,27.17,27.35,93878.0,24.2781,24.412,24.2513,24.412,93878.0
2023-06-20 11:00:00,27.35,27.42,27.24,27.25,58318.0,24.412,24.4745,24.3138,24.3227,58318.0
2023-06-20 11:30:00,27.24,27.44,27.23,27.42,47304.0,24.3138,24.4923,24.3049,24.4745,47304.0
2023-06-20 12:00:00,27.42,27.43,27.34,27.41,52171.0,24.4745,24.4834,24.403,24.4655,52171.0
2023-06-20 12:30:00,27.41,27.44,27.34,27.44,43319.0,24.4655,24.4923,24.403,24.4923,43319.0
2023-06-20 13:00:00,27.44,27.45,27.39,27.4,66295.0,24.4923,24.5012,24.4477,24.4566,66295.0
2023-06-20 13:30:00,27.4,27.48,27.37,27.45,65193.0,24.4566,24.528,24.4298,24.5012,65193.0
2023-06-20 14:00:00,27.45,27.5,27.43,27.46,65458.0,24.5012,24.5459,24.4834,24.5102,65458.0
2023-06-20 14:30:00,27.47,27.5,27.41,27.48,58132.0,24.5191,24.5459,24.4655,24.528,58132.0
2023-06-20 15:00:00,27.48,27.5,27.39,27.39,93389.0,24.528,24.5459,24.4477,24.4477,93389.0
2023-06-20 15:30:00,27.38,27.41,27.28,27.34,334802.0,24.4387,24.4655,24.3495,24.403,334802.0
2023-06-21 09:30:00,27.12,27.12,26.53,27.02,282554.0,24.2067,24.2067,23.6801,24.1174,282554.0
2023-06-21 10:00:00,27.05,27.19,26.96,27.17,69899.0,24.1442,24.2692,24.0639,24.2513,69899.0
2023-06-21 10:30:00,27.15,27.23,27.05,27.2,51148.0,24.2335,24.3049,24.1442,24.2781,51148.0
2023-06-21 11:00:00,27.21,27.24,27.09,27.1,36764.0,24.287,24.3138,24.1799,24.1888,36764.0
2023-06-21 11:30:00,27.09,27.12,27.04,27.09,39609.0,24.1799,24.2067,24.1353,24.1799,39609.0
2023-06-21 12:00:00,27.08,27.17,27.07,27.12,39221.0,24.171,24.2513,24.1621,24.2067,39221.0
2023-06-21 12:30:00,27.14,27.16,26.92,26.92,37892.0,24.2245,24.2424,24.0282,24.0282,37892.0
2023-06-21 13:00:00,26.93,26.94,26.84,26.86,47531.0,24.0371,24.046,23.9568,23.9746,47531.0
2023-06-21 13:30:00,26.86,26.9,26.82,26.87,53235.0,23.9746,24.0103,23.9389,23.9835,53235.0
2023-06-21 14:00:00,26.88,27.01,26.84,26.98,46043.0,23.9925,24.1085,23.9568,24.0817,46043.0
2023-06-21 14:30:00,26.98,26.98,26.9,26.91,62260.0,24.0817,24.0817,24.0103,24.0192,62260.0
2023-06-21 15:00:00,26.9,26.93,26.84,26.85,67118.0,24.0103,24.0371,23.9568,23.9657,67118.0
2023-06-21 15:30:00,26.86,26.86,26.75,26.78,221088.0,23.9746,23.9746,23.8764,23.9032,221088.0
2023-06-22 09:30:00,26.82,26.82,26.5,26.61,80960.0,23.9389,23.9389,23.6533,23.7515,80960.0
2023-06-22 10:00:00,26.6,26.7,26.55,26.66,48573.0,23.7425,23.8318,23.6979,23.7961,48573.0
2023-06-22 10:30:00,26.65,26.68,26.52,26.55,84767.0,23.7872,23.8139,23.6711,23.6979,84767.0
2023-06-22 11:00:00,26.55,26.65,26.5,26.65,79235.0,23.6979,23.7872,23.6533,23.7872,79235.0
2023-06-22 11:30:00,26.65,26.7,26.59,26.6,47566.0,23.7872,23.8318,23.7336,23.7425,47566.0
2023-06-22 12:00:00,26.61,26.73,26.59,26.66,52291.0,23.7515,23.8586,23.7336,23.7961,52291.0
2023-06-22 12:30:00,26.67,26.67,26.59,26.6,43811.0,23.805,23.805,23.7336,23.7425,43811.0
2023-06-22 13:00:00,26.61,26.63,26.59,26.6,51800.0,23.7515,23.7693,23.7336,23.7425,51800.0
2023-06-22 13:30:00,26.61,26.67,26.59,26.66,49470.0,23.7515,23.805,23.7336,23.7961,49470.0
2023-06-22 14:00:00,26.66,26.72,26.63,26.7,77119.0,23.7961,23.8496,23.7693,23.8318,77119.0
2023-06-22 14:30:00,26.7,26.74,26.69,26.71,40567.0,23.8318,23.8675,23.8229,23.8407,40567.0
2023-06-22 15:00:00,26.72,26.78,26.72,26.77,104800.0,23.8496,23.9032,23.8496,23.8943,104800.0
2023-06-22 15:30:00,26.77,26.95,26.72,26.94,451085.0,23.8943,24.0549,23.8496,24.046,451085.0
2023-06-23 09:30:00,26.88,27.0,26.68,26.9,72180.0,23.9925,24.0996,23.8139,24.0103,72180.0
2023-06-23 10:00:00,26.91,26.94,26.81,26.83,75749.0,24.0192,24.046,23.93,23.9478,75749.0
2023-06-23 10:30:00,26.84,26.87,26.68,26.72,72976.0,23.9568,23.9835,23.8139,23.8496,72976.0
2023-06-23 11:00:00,26.71,26.72,26.56,26.58,80404.0,23.8407,23.8496,23.7068,23.7247,80404.0
2023-06-23 11:30:00,26.58,26.63,26.55,26.62,50265.0,23.7247,23.7693,23.6979,23.7604,50265.0
2023-06-23 12:00:00,26.62,26.64,26.58,26.64,48211.0,23.7604,23.7782,23.7247,23.7782,48211.0
2023-06-23 12:30:00,26.64,26.73,26.62,26.73,68447.0,23.7782,23.8586,23.7604,23.8586,68447.0
2023-06-23 13:00:00,26.72,26.73,26.6,26.67,56135.0,23.8496,23.8586,23.7425,23.805,56135.0
2023-06-23 13:30:00,26.68,26.83,26.67,26.83,63947.0,23.8139,23.9478,23.805,23.9478,63947.0
2023-06-23 14:00:00,26.82,26.82,26.75,26.77,120762.0,23.9389,23.9389,23.8764,23.8943,120762.0
2023-06-23 14:30:00,26.77,26.78,26.7,26.74,161498.0,23.8943,23.9032,23.8318,23.8675,161498.0
2023-06-23 15:00:00,26.74,26.74,26.61,26.64,132113.0,23.8675,23.8675,23.7515,23.7782,132113.0
2023-06-23 15:30:00,26.64,26.68,26.44,26.44,345575.0,23.7782,23.8139,23.5997,23.5997,345575.0
2023-06-26 09:30:00,26.65,26.96,26.64,26.84,90609.0,23.7872,24.0639,23.7782,23.9568,90609.0
2023-06-26 10:00:00,26.84,26.89,26.74,26.76,36113.0,23.9568,24.0014,23.8675,23.8854,36113.0
2023-06-26 10:30:00,26.75,26.89,26.7,26.89,114916.0,23.8764,24.0014,23.8318,24.0014,114916.0
2023-06-26 11:00:00,26.89,27.03,26.89,26.99,47028.0,24.0014,24.1263,24.0014,24.0906,47028.0
2023-06-26 11:30:00,27.0,27.29,27.0,27.28,54968.0,24.0996,24.3584,24.0996,24.3495,54968.0
2023-06-26 12:00:00,27.28,27.33,27.23,27.3,48317.0,24.3495,24.3941,24.3049,24.3673,48317.0
2023-06-26 12:30:00,27.3,27.32,27.16,27.22,47156.0,24.3673,24.3852,24.2424,24.2959,47156.0
2023-06-26 13:00:00,27.23,27.26,27.16,27.18,34298.0,24.3049,24.3316,24.2424,24.2602,34298.0
2023-06-26 13:30:00,27.18,27.25,27.15,27.2,32216.0,24.2602,24.3227,24.2335,24.2781,32216.0
2023-06-26 14:00:00,27.2,27.2,27.07,27.13,41051.0,24.2781,24.2781,24.1621,24.2156,41051.0
2023-06-26 14:30:00,27.14,27.15,27.09,27.11,39138.0,24.2245,24.2335,24.1799,24.1978,39138.0
2023-06-26 15:00:00,27.11,27.15,27.08,27.13,61700.0,24.1978,24.2335,24.171,24.2156,61700.0
2023-06-26 15:30:00,27.13,27.18,27.06,27.06,299388.0,24.2156,24.2602,24.1531,24.1531,299388.0
2023-06-27 09:30:00,27.19,27.39,27.09,27.27,119902.0,24.2692,24.4477,24.1799,24.3406,119902.0
2023-06-27 10:00:00,27.27,27.44,27.24,27.33,96468.0,24.3406,24.4923,24.3138,24.3941,96468.0
2023-06-27 10:30:00,27.34,27.56,27.33,27.55,88973.0,24.403,24.5994,24.3941,24.5905,88973.0
2023-06-27 11:00:00,27.55,27.57,27.33,27.36,43775.0,24.5905,24.6083,24.3941,24.4209,43775.0
2023-06-27 11:30:00,27.35,27.38,27.18,27.18,60900.0,24.412,24.4387,24.2602,24.2602,60900.0
2023-06-27 12:00:00,27.19,27.24,27.17,27.17,30220.0,24.2692,24.3138,24.2513,24.2513,30220.0
2023-06-27 12:30:00,27.16,27.24,27.12,27.13,46320.0,24.2424,24.3138,24.2067,24.2156,46320.0
2023-06-27 13:00:00,27.14,27.22,27.12,27.21,32619.0,24.2245,24.2959,24.2067,24.287,32619.0
2023-06-27 13:30:00,27.22,27.23,27.14,27.15,32987.0,24.2959,24.3049,24.2245,24.2335,32987.0
2023-06-27 14:00:00,27.16,27.19,27.13,27.17,43998.0,24.2424,24.2692,24.2156,24.2513,43998.0
2023-06-27 14:30:00,27.17,27.17,27.11,27.14,53531.0,24.2513,24.2513,24.1978,24.2245,53531.0
2023-06-27 15:00:00,27.14,27.22,27.14,27.21,58988.0,24.2245,24.2959,24.2245,24.287,58988.0
2023-06-27 15:30:00,27.21,27.29,27.15,27.18,278152.0,24.287,24.3584,24.2335,24.2602,278152.0
2023-06-28 09:30:00,27.25,27.36,26.93,27.11,114099.0,24.3227,24.4209,24.0371,24.1978,114099.0
2023-06-28 10:00:00,27.12,27.19,27.03,27.05,74593.0,24.2067,24.2692,24.1263,24.1442,74593.0
2023-06-28 10:30:00,27.06,27.11,26.8,26.82,61252.0,24.1531,24.1978,23.9211,23.9389,61252.0
2023-06-28 11:00:00,26.82,26.9,26.8,26.87,29889.0,23.9389,24.0103,23.9211,23.9835,29889.0
2023-06-28 11:30:00,26.87,26.93,26.8,26.81,43272.0,23.9835,24.0371,23.9211,23.93,43272.0
2023-06-28 12:00:00,26.8,26.91,26.76,26.88,69624.0,23.9211,24.0192,23.8854,23.9925,69624.0
2023-06-28 12:30:00,26.88,26.92,26.7,26.72,36656.0,23.9925,24.0282,23.8318,23.8496,36656.0
2023-06-28 13:00:00,26.71,26.77,26.68,26.77,31205.0,23.8407,23.8943,23.8139,23.8943,31205.0
2023-06-28 13:30:00,26.77,26.77,26.71,26.76,40807.0,23.8943,23.8943,23.8407,23.8854,40807.0
2023-06-28 14:00:00,26.76,26.85,26.75,26.84,34870.0,23.8854,23.9657,23.8764,23.9568,34870.0
2023-06-28 14:30:00,26.84,26.84,26.71,26.74,54187.0,23.9568,23.9568,23.8407,23.8675,54187.0
2023-06-28 15:00:00,26.74,26.76,26.67,26.69,130128.0,23.8675,23.8854,23.805,23.8229,130128.0
2023-06-28 15:30:00,26.69,26.7,26.61,26.68,333334.0,23.8229,23.8318,23.7515,23.8139,333334.0
2023-06-29 09:30:00,26.66,26.79,26.55,26.77,87560.0,23.7961,23.9121,23.6979,23.8943,87560.0
2023-06-29 10:00:00,26.75,26.8,26.68,26.74,65457.0,23.8764,23.9211,23.8139,23.8675,65457.0
2023-06-29 10:30:00,26.74,26.83,26.65,26.78,67320.0,23.8675,23.9478,23.7872,23.9032,67320.0
2023-06-29 11:00:00,26.78,26.8,26.67,26.69,57717.0,23.9032,23.9211,23.805,23.8229,57717.0
2023-06-29 11:30:00,26.7,26.89,26.7,26.82,103029.0,23.8318,24.0014,23.8318,23.9389,103029.0
2023-06-29 12:00:00,26.82,26.98,26.82,26.98,43025.0,23.9389,24.0817,23.9389,24.0817,43025.0
2023-06-29 12:30:00,26.98,27.05,26.96,26.99,52419.0,24.0817,24.1442,24.0639,24.0906,52419.0
2023-06-29 13:00:00,26.99,26.99,26.9,26.95,43797.0,24.0906,24.0906,24.0103,24.0549,43797.0
2023-06-29 13:30:00,26.95,26.96,26.85,26.87,52049.0,24.0549,24.0639,23.9657,23.9835,52049.0
2023-06-29 14:00:00,26.87,26.92,26.85,26.87,56302.0,23.9835,24.0282,23.9657,23.9835,56302.0
2023-06-29 14:30:00,26.87,26.88,26.81,26.85,68805.0,23.9835,23.9925,23.93,23.9657,68805.0
2023-06-29 15:00:00,26.86,26.9,26.83,26.87,92051.0,23.9746,24.0103,23.9478,23.9835,92051.0
2023-06-29 15:30:00,26.87,26.91,26.83,26.85,387097.0,23.9835,24.0192,23.9478,23.9657,387097.0
2023-06-30 09:30:00,27.0,27.14,26.86,26.9,63677.0,24.0996,24.2245,23.9746,24.0103,63677.0
2023-06-30 10:00:00,26.9,26.95,26.76,26.93,131555.0,24.0103,24.0549,23.8854,24.0371,131555.0
2023-06-30 10:30:00,26.95,27.0,26.83,26.93,60387.0,24.0549,24.0996,23.9478,24.0371,60387.0
2023-06-30 11:00:00,26.93,26.97,26.82,26.85,45428.0,24.0371,24.0728,23.9389,23.9657,45428.0
2023-06-30 11:30:00,26.85,26.97,26.79,26.92,40255.0,23.9657,24.0728,23.9121,24.0282,40255.0
2023-06-30 12:00:00,26.92,27.05,26.88,27.04,59071.0,24.0282,24.1442,23.9925,24.1353,59071.0
2023-06-30 12:30:00,27.05,27.07,27.0,27.01,50992.0,24.1442,24.1621,24.0996,24.1085,50992.0
2023-06-30 13:00:00,27.01,27.03,26.95,26.98,76499.0,24.1085,24.1263,24.0549,24.0817,76499.0
2023-06-30 13:30:00,26.98,27.02,26.97,26.99,100024.0,24.0817,24.1174,24.0728,24.0906,100024.0
2023-06-30 14:00:00,26.99,27.05,26.98,27.04,137652.0,24.0906,24.1442,24.0817,24.1353,137652.0
2023-06-30 14:30:00,27.05,27.16,27.01,27.14,177516.0,24.1442,24.2424,24.1085,24.2245,177516.0
2023-06-30 15:00:00,27.14,27.15,27.08,27.11,56411.0,24.2245,24.2335,24.171,24.1978,56411.0
2023-06-30 15:30:00,27.1,27.11,26.95,26.96,246584.0,24.1888,24.1978,24.0549,24.0639,246584.0
2023-07-03 09:30:00,27.06,27.51,27.0,27.43,147984.0,24.1531,24.5548,24.0996,24.4834,147984.0
2023-07-03 10:00:00,27.43,27.47,27.32,27.36,55720.0,24.4834,24.5191,24.3852,24.4209,55720.0
2023-07-03 10:30:00,27.37,27.5,27.23,27.23,70787.0,24.4298,24.5459,24.3049,24.3049,70787.0
2023-07-03 11:00:00,27.23,27.39,27.2,27.24,65531.0,24.3049,24.4477,24.2781,24.3138,65531.0
2023-07-03 11:30:00,27.24,27.28,27.21,27.28,54237.0,24.3138,24.3495,24.287,24.3495,54237.0
2023-07-03 12:00:00,27.27,27.29,27.21,27.26,68481.0,24.3406,24.3584,24.287,24.3316,68481.0
2023-07-03 12:30:00,27.26,27.28,27.2,27.27,107755.0,24.3316,24.3495,24.2781,24.3406,107755.0
2023-07-05 09:30:00,27.1,27.33,26.99,27.33,200091.0,24.1888,24.3941,24.0906,24.3941,200091.0
2023-07-05 10:00:00,27.34,27.39,27.05,27.08,89240.0,24.403,24.4477,24.1442,24.171,89240.0
2023-07-05 10:30:00,27.09,27.34,27.05,27.3,66994.0,24.1799,24.403,24.1442,24.3673,66994.0
2023-07-05 11:00:00,27.32,27.38,27.26,27.37,71617.0,24.3852,24.4387,24.3316,24.4298,71617.0
2023-07-05 11:30:00,27.37,27.47,27.37,27.43,48397.0,24.4298,24.5191,24.4298,24.4834,48397.0
2023-07-05 12:00:00,27.43,27.57,27.28,27.29,114936.0,24.4834,24.6083,24.3495,24.3584,114936.0
2023-07-05 12:30:00,27.29,27.29,27.18,27.18,56652.0,24.3584,24.3584,24.2602,24.2602,56652.0
2023-07-05 13:00:00,27.18,27.18,27.06,27.08,53090.0,24.2602,24.2602,24.1531,24.171,53090.0
2023-07-05 13:30:00,27.08,27.14,27.06,27.11,52842.0,24.171,24.2245,24.1531,24.1978,52842.0
2023-07-05 14:00:00,27.11,27.14,27.01,27.05,69054.0,24.1978,24.2245,24.1085,24.1442,69054.0
2023-07-05 14:30:00,27.05,27.12,27.04,27.12,52799.0,24.1442,24.2067,24.1353,24.2067,52799.0
2023-07-05 15:00:00,27.12,27.12,27.04,27.05,64142.0,24.2067,24.2067,24.1353,24.1442,64142.0
2023-07-05 15:30:00,27.04,27.04,26.78,26.8,398193.0,24.1353,24.1353,23.9032,23.9211,398193.0
2023-07-06 09:30:00,26.5,26.72,26.41,26.57,160135.0,23.6533,23.8496,23.573,23.7158,160135.0
2023-07-06 10:00:00,26.57,26.6,26.38,26.38,70957.0,23.7158,23.7425,23.5462,23.5462,70957.0
2023-07-06 10:30:00,26.37,26.48,26.32,26.44,98025.0,23.5372,23.6354,23.4926,23.5997,98025.0
2023-07-06 11:00:00,26.43,26.44,26.29,26.33,72098.0,23.5908,23.5997,23.4658,23.5015,72098.0
2023-07-06 11:30:00,26.33,26.41,26.26,26.38,66255.0,23.5015,23.573,23.4391,23.5462,66255.0
2023-07-06 12:00:00,26.37,26.4,26.32,26.35,61630.0,23.5372,23.564,23.4926,23.5194,61630.0
2023-07-06 12:30:00,26.35,26.38,26.31,26.36,50180.0,23.5194,23.5462,23.4837,23.5283,50180.0
2023-07-06 13:00:00,26.37,26.44,26.34,26.42,64008.0,23.5372,23.5997,23.5105,23.5819,64008.0
2023-07-06 13:30:00,26.43,26.48,26.4,26.48,62305.0,23.5908,23.6354,23.564,23.6354,62305.0
2023-07-06 14:00:00,26.47,26.52,26.46,26.51,59599.0,23.6265,23.6711,23.6176,23.6622,59599.0
2023-07-06 14:30:00,26.51,26.52,26.45,26.46,57883.0,23.6622,23.6711,23.6087,23.6176,57883.0
2023-07-06 15:00:00,26.45,26.46,26.41,26.42,62842.0,23.6087,23.6176,23.573,23.5819,62842.0
2023-07-06 15:30:00,26.42,26.51,26.36,26.51,320676.0,23.5819,23.6622,23.5283,23.6622,320676.0
2023-07-07 09:30:00,26.29,26.4,25.76,25.76,325745.0,23.4658,23.564,22.9928,22.9928,325745.0
2023-07-07 10:00:00,25.77,26.01,25.57,25.93,279755.0,23.0017,23.2159,22.8232,23.1445,279755.0
2023-07-07 10:30:00,25.93,26.03,25.85,25.99,199158.0,23.1445,23.2338,23.0731,23.1981,199158.0
2023-07-07 11:00:00,25.99,26.15,25.98,26.13,112947.0,23.1981,23.3409,23.1891,23.323,112947.0
2023-07-07 11:30:00,26.13,26.24,25.94,26.0,283756.0,23.323,23.4212,23.1534,23.207,283756.0
2023-07-07 12:00:00,26.01,26.09,25.96,26.05,127990.0,23.2159,23.2873,23.1713,23.2516,127990.0
2023-07-07 12:30:00,26.06,26.17,26.01,26.17,147572.0,23.2605,23.3587,23.2159,23.3587,147572.0
2023-07-07 13:00:00,26.17,26.28,26.16,26.21,143450.0,23.3587,23.4569,23.3498,23.3944,143450.0
2023-07-07 13:30:00,26.21,26.21,26.06,26.07,104674.0,23.3944,23.3944,23.2605,23.2695,104674.0
2023-07-07 14:00:00,26.08,26.15,26.05,26.09,93341.0,23.2784,23.3409,23.2516,23.2873,93341.0
2023-07-07 14:30:00,26.08,26.12,26.05,26.07,98104.0,23.2784,23.3141,23.2516,23.2695,98104.0
2023-07-07 15:00:00,26.07,26.08,25.99,26.04,137849.0,23.2695,23.2784,23.1981,23.2427,137849.0
2023-07-07 15:30:00,26.05,26.1,25.89,25.95,550009.0,23.2516,23.2963,23.1088,23.1624,550009.0
2023-07-10 09:30:00,25.98,26.39,25.98,26.3,110481.0,23.1891,23.5551,23.1891,23.4748,110481.0
2023-07-10 10:00:00,26.3,26.32,25.86,25.87,72335.0,23.4748,23.4926,23.082,23.091,72335.0
2023-07-10 10:30:00,25.88,25.89,25.74,25.8,103536.0,23.0999,23.1088,22.9749,23.0285,103536.0
2023-07-10 11:00:00,25.8,25.87,25.69,25.75,64599.0,23.0285,23.091,22.9303,22.9838,64599.0
2023-07-10 11:30:00,25.75,25.85,25.72,25.82,43723.0,22.9838,23.0731,22.9571,23.0463,43723.0
2023-07-10 12:00:00,25.82,25.85,25.75,25.8,58213.0,23.0463,23.0731,22.9838,23.0285,58213.0
2023-07-10 12:30:00,25.79,25.82,25.67,25.71,55426.0,23.0196,23.0463,22.9124,22.9481,55426.0
2023-07-10 13:00:00,25.71,25.74,25.65,25.67,60540.0,22.9481,22.9749,22.8946,22.9124,60540.0
2023-07-10 13:30:00,25.68,25.79,25.66,25.79,56891.0,22.9214,23.0196,22.9035,23.0196,56891.0
2023-07-10 14:00:00,25.79,25.85,25.78,25.8,82081.0,23.0196,23.0731,23.0106,23.0285,82081.0
2023-07-10 14:30:00,25.81,25.85,25.77,25.85,61314.0,23.0374,23.0731,23.0017,23.0731,61314.0
2023-07-10 15:00:00,25.85,25.88,25.81,25.87,96913.0,23.0731,23.0999,23.0374,23.091,96913.0
2023-07-10 15:30:00,25.87,25.89,25.8,25.86,315593.0,23.091,23.1088,23.0285,23.082,315593.0
2023-07-11 09:30:00,25.9,25.95,25.63,25.86,87225.0,23.1177,23.1624,22.8767,23.082,87225.0
2023-07-11 10:00:00,25.86,26.05,25.82,26.04,99796.0,23.082,23.2516,23.0463,23.2427,99796.0
2023-07-11 10:30:00,26.03,26.16,26.01,26.08,103467.0,23.2338,23.3498,23.2159,23.2784,103467.0
2023-07-11 11:00:00,26.08,26.1,25.93,25.97,77880.0,23.2784,23.2963,23.1445,23.1802,77880.0
2023-07-11 11:30:00,25.96,26.08,25.94,26.0,84335.0,23.1713,23.2784,23.1534,23.207,84335.0
2023-07-11 12:00:00,26.0,26.17,25.98,26.12,80047.0,23.207,23.3587,23.1891,23.3141,80047.0
2023-07-11 12:30:00,26.11,26.13,26.03,26.1,52695.0,23.3052,23.323,23.2338,23.2963,52695.0
2023-07-11 13:00:00,26.09,26.15,26.07,26.15,53823.0,23.2873,23.3409,23.2695,23.3409,53823.0
2023-07-11 13:30:00,26.14,26.18,26.1,26.16,56648.0,23.332,23.3677,23.2963,23.3498,56648.0
2023-07-11 14:00:00,26.16,26.19,26.11,26.18,55534.0,23.3498,23.3766,23.3052,23.3677,55534.0
2023-07-11 14:30:00,26.18,26.26,26.17,26.26,72279.0,23.3677,23.4391,23.3587,23.4391,72279.0
2023-07-11 15:00:00,26.26,26.3,26.22,26.3,137519.0,23.4391,23.4748,23.4034,23.4748,137519.0
2023-07-11 15:30:00,26.3,26.42,26.28,26.38,410018.0,23.4748,23.5819,23.4569,23.5462,410018.0
2023-07-12 09:30:00,26.91,26.96,26.64,26.73,119481.0,24.0192,24.0639,23.7782,23.8586,119481.0
2023-07-12 10:00:00,26.73,26.74,26.55,26.66,83453.0,23.8586,23.8675,23.6979,23.7961,83453.0
2023-07-12 10:30:00,26.65,26.7,26.59,26.63,73831.0,23.7872,23.8318,23.7336,23.7693,73831.0
2023-07-12 11:00:00,26.63,26.77,26.6,26.74,74356.0,23.7693,23.8943,23.7425,23.8675,74356.0
2023-07-12 11:30:00,26.73,26.85,26.72,26.78,80542.0,23.8586,23.9657,23.8496,23.9032,80542.0
2023-07-12 12:00:00,26.78,26.89,26.7,26.8,77550.0,23.9032,24.0014,23.8318,23.9211,77550.0
2023-07-12 12:30:00,26.8,27.0,26.79,26.98,101751.0,23.9211,24.0996,23.9121,24.0817,101751.0
2023-07-12 13:00:00,26.98,26.98,26.84,26.89,90115.0,24.0817,24.0817,23.9568,24.0014,90115.0
2023-07-12 13:30:00,26.89,26.91,26.81,26.88,99793.0,24.0014,24.0192,23.93,23.9925,99793.0
2023-07-12 14:00:00,26.88,26.89,26.83,26.85,51192.0,23.9925,24.0014,23.9478,23.9657,51192.0
2023-07-12 14:30:00,26.86,26.87,26.81,26.86,45018.0,23.9746,23.9835,23.93,23.9746,45018.0
2023-07-12 15:00:00,26.86,26.99,26.81,26.96,195946.0,23.9746,24.0906,23.93,24.0639,195946.0
2023-07-12 15:30:00,26.96,27.06,26.88,26.92,298661.0,24.0639,24.1531,23.9925,24.0282,298661.0
2023-07-13 09:30:00,26.82,26.9,26.56,26.81,148015.0,23.9389,24.0103,23.7068,23.93,148015.0
2023-07-13 10:00:00,26.81,26.92,26.71,26.78,153855.0,23.93,24.0282,23.8407,23.9032,153855.0
2023-07-13 10:30:00,26.77,26.82,26.67,26.77,81431.0,23.8943,23.9389,23.805,23.8943,81431.0
2023-07-13 11:00:00,26.78,26.85,26.73,26.84,47123.0,23.9032,23.9657,23.8586,23.9568,47123.0
2023-07-13 11:30:00,26.84,26.84,26.74,26.84,74335.0,23.9568,23.9568,23.8675,23.9568,74335.0
2023-07-13 12:00:00,26.84,26.84,26.75,26.8,46874.0,23.9568,23.9568,23.8764,23.9211,46874.0
2023-07-13 12:30:00,26.8,26.89,26.77,26.79,52651.0,23.9211,24.0014,23.8943,23.9121,52651.0
2023-07-13 13:00:00,26.79,26.8,26.66,26.69,47237.0,23.9121,23.9211,23.7961,23.8229,47237.0
2023-07-13 13:30:00,26.7,26.71,26.62,26.71,46710.0,23.8318,23.8407,23.7604,23.8407,46710.0
2023-07-13 14:00:00,26.69,26.77,26.69,26.77,49939.0,23.8229,23.8943,23.8229,23.8943,49939.0
2023-07-13 14:30:00,26.77,26.82,26.71,26.82,62892.0,23.8943,23.9389,23.8407,23.9389,62892.0
2023-07-13 15:00:00,26.82,26.85,26.78,26.84,66325.0,23.9389,23.9657,23.9032,23.9568,66325.0
2023-07-13 15:30:00,26.84,27.09,26.84,27.08,322271.0,23.9568,24.1799,23.9568,24.171,322271.0
2023-07-14 09:30:00,26.98,26.98,26.38,26.4,92661.0,24.0817,24.0817,23.5462,23.564,92661.0
2023-07-14 10:00:00,26.38,26.5,26.28,26.32,91062.0,23.5462,23.6533,23.4569,23.4926,91062.0
2023-07-14 10:30:00,26.29,26.34,26.22,26.3,65988.0,23.4658,23.5105,23.4034,23.4748,65988.0
2023-07-14 11:00:00,26.31,26.43,26.22,26.35,82721.0,23.4837,23.5908,23.4034,23.5194,82721.0
2023-07-14 11:30:00,26.36,26.39,26.29,26.39,82603.0,23.5283,23.5551,23.4658,23.5551,82603.0
2023-07-14 12:00:00,26.39,26.42,26.25,26.28,65995.0,23.5551,23.5819,23.4301,23.4569,65995.0
2023-07-14 12:30:00,26.28,26.36,26.27,26.36,62560.0,23.4569,23.5283,23.448,23.5283,62560.0
2023-07-14 13:00:00,26.36,26.42,26.34,26.39,78391.0,23.5283,23.5819,23.5105,23.5551,78391.0
2023-07-14 13:30:00,26.39,26.44,26.35,26.38,123537.0,23.5551,23.5997,23.5194,23.5462,123537.0
2023-07-14 14:00:00,26.38,26.48,26.37,26.44,82728.0,23.5462,23.6354,23.5372,23.5997,82728.0
2023-07-14 14:30:00,26.45,26.45,26.37,26.39,119004.0,23.6087,23.6087,23.5372,23.5551,119004.0
2023-07-14 15:00:00,26.39,26.4,26.27,26.31,147571.0,23.5551,23.564,23.448,23.4837,147571.0
2023-07-14 15:30:00,26.31,26.34,26.2,26.24,457814.0,23.4837,23.5105,23.3855,23.4212,457814.0
2023-07-17 09:30:00,26.21,26.24,25.82,26.1,123509.0,23.3944,23.4212,23.0463,23.2963,123509.0
2023-07-17 10:00:00,26.1,26.27,26.03,26.03,90683.0,23.2963,23.448,23.2338,23.2338,90683.0
2023-07-17 10:30:00,26.04,26.11,25.91,26.11,86060.0,23.2427,23.3052,23.1267,23.3052,86060.0
2023-07-17 11:00:00,26.1,26.23,26.09,26.18,75988.0,23.2963,23.4123,23.2873,23.3677,75988.0
2023-07-17 11:30:00,26.19,26.23,26.15,26.17,82175.0,23.3766,23.4123,23.3409,23.3587,82175.0
2023-07-17 12:00:00,26.17,26.23,26.12,26.13,85503.0,23.3587,23.4123,23.3141,23.323,85503.0
2023-07-17 12:30:00,26.13,26.14,26.03,26.03,100491.0,23.323,23.332,23.2338,23.2338,100491.0
2023-07-17 13:00:00,26.04,26.06,25.95,26.04,88772.0,23.2427,23.2605,23.1624,23.2427,88772.0
2023-07-17 13:30:00,26.04,26.06,25.99,26.01,70895.0,23.2427,23.2605,23.1981,23.2159,70895.0
2023-07-17 14:00:00,26.02,26.12,26.0,26.07,146491.0,23.2248,23.3141,23.207,23.2695,146491.0
2023-07-17 14:30:00,26.07,26.08,25.97,25.98,100880.0,23.2695,23.2784,23.1802,23.1891,100880.0
2023-07-17 15:00:00,25.98,25.99,25.89,25.92,173389.0,23.1891,23.1981,23.1088,23.1356,173389.0
2023-07-17 15:30:00,25.91,26.0,25.87,25.92,420728.0,23.1267,23.207,23.091,23.1356,420728.0
2023-07-18 09:30:00,26.0,26.38,25.95,26.29,109016.0,23.207,23.5462,23.1624,23.4658,109016.0
2023-07-18 10:00:00,26.28,26.38,26.18,26.21,80101.0,23.4569,23.5462,23.3677,23.3944,80101.0
2023-07-18 10:30:00,26.23,26.35,26.13,26.29,87437.0,23.4123,23.5194,23.323,23.4658,87437.0
2023-07-18 11:00:00,26.28,26.37,26.28,26.3,57504.0,23.4569,23.5372,23.4569,23.4748,57504.0
2023-07-18 11:30:00,26.3,26.31,25.93,25.98,65722.0,23.4748,23.4837,23.1445,23.1891,65722.0
2023-07-18 12:00:00,25.98,26.04,25.9,26.0,81931.0,23.1891,23.2427,23.1177,23.207,81931.0
2023-07-18 12:30:00,25.99,26.0,25.88,25.94,69546.0,23.1981,23.207,23.0999,23.1534,69546.0
2023-07-18 13:00:00,25.93,26.03,25.87,25.93,73858.0,23.1445,23.2338,23.091,23.1445,73858.0
2023-07-18 13:30:00,25.92,26.01,25.89,25.98,62189.0,23.1356,23.2159,23.1088,23.1891,62189.0
2023-07-18 14:00:00,25.97,26.04,25.97,26.0,75394.0,23.1802,23.2427,23.1802,23.207,75394.0
2023-07-18 14:30:00,26.0,26.03,25.91,25.95,108047.0,23.207,23.2338,23.1267,23.1624,108047.0
2023-07-18 15:00:00,25.95,26.04,25.93,26.0,112040.0,23.1624,23.2427,23.1445,23.207,112040.0
2023-07-18 15:30:00,26.0,26.19,25.99,26.16,358001.0,23.207,23.3766,23.1981,23.3498,358001.0
2023-07-19 09:30:00,26.41,26.69,26.36,26.58,181107.0,23.573,23.8229,23.5283,23.7247,181107.0
2023-07-19 10:00:00,26.57,26.77,26.57,26.68,122312.0,23.7158,23.8943,23.7158,23.8139,122312.0
2023-07-19 10:30:00,26.68,26.69,26.51,26.54,91335.0,23.8139,23.8229,23.6622,23.689,91335.0
2023-07-19 11:00:00,26.53,26.55,26.33,26.42,55172.0,23.6801,23.6979,23.5015,23.5819,55172.0
2023-07-19 11:30:00,26.43,26.51,26.41,26.46,43886.0,23.5908,23.6622,23.573,23.6176,43886.0
2023-07-19 12:00:00,26.46,26.58,26.42,26.52,55894.0,23.6176,23.7247,23.5819,23.6711,55894.0
2023-07-19 12:30:00,26.51,26.52,26.39,26.51,49622.0,23.6622,23.6711,23.5551,23.6622,49622.0
2023-07-19 13:00:00,26.5,26.56,26.46,26.54,51981.0,23.6533,23.7068,23.6176,23.689,51981.0
2023-07-19 13:30:00,26.54,26.55,26.44,26.52,65158.0,23.689,23.6979,23.5997,23.6711,65158.0
2023-07-19 14:00:00,26.53,26.58,26.49,26.51,45615.0,23.6801,23.7247,23.6444,23.6622,45615.0
2023-07-19 14:30:00,26.52,26.56,26.5,26.51,72555.0,23.6711,23.7068,23.6533,23.6622,72555.0
2023-07-19 15:00:00,26.5,26.56,26.48,26.55,110729.0,23.6533,23.7068,23.6354,23.6979,110729.0
2023-07-19 15:30:00,26.54,26.63,26.51,26.6,308641.0,23.689,23.7693,23.6622,23.7425,308641.0
2023-07-20 09:30:00,26.64,26.64,26.15,26.39,87338.0,23.7782,23.7782,23.3409,23.5551,87338.0
2023-07-20 10:00:00,26.41,26.45,26.24,26.28,65225.0,23.573,23.6087,23.4212,23.4569,65225.0
2023-07-20 10:30:00,26.28,26.41,26.21,26.26,56607.0,23.4569,23.573,23.3944,23.4391,56607.0
2023-07-20 11:00:00,26.27,26.34,26.21,26.31,51207.0,23.448,23.5105,23.3944,23.4837,51207.0
2023-07-20 11:30:00,26.31,26.42,26.28,26.41,42336.0,23.4837,23.5819,23.4569,23.573,42336.0
2023-07-20 12:00:00,26.42,26.52,26.41,26.5,38282.0,23.5819,23.6711,23.573,23.6533,38282.0
2023-07-20 12:30:00,26.5,26.51,26.37,26.38,33992.0,23.6533,23.6622,23.5372,23.5462,33992.0
2023-07-20 13:00:00,26.39,26.47,26.35,26.45,39634.0,23.5551,23.6265,23.5194,23.6087,39634.0
2023-07-20 13:30:00,26.45,26.51,26.43,26.5,46648.0,23.6087,23.6622,23.5908,23.6533,46648.0
2023-07-20 14:00:00,26.5,26.52,26.44,26.47,64326.0,23.6533,23.6711,23.5997,23.6265,64326.0
2023-07-20 14:30:00,26.47,26.55,26.46,26.53,72897.0,23.6265,23.6979,23.6176,23.6801,72897.0
2023-07-20 15:00:00,26.53,26.55,26.42,26.44,102137.0,23.6801,23.6979,23.5819,23.5997,102137.0
2023-07-20 15:30:00,26.44,26.47,26.38,26.41,279967.0,23.5997,23.6265,23.5462,23.573,279967.0
2023-07-21 09:30:00,26.53,26.53,26.12,26.33,62807.0,23.6801,23.6801,23.3141,23.5015,62807.0
2023-07-21 10:00:00,26.33,26.53,26.25,26.53,84743.0,23.5015,23.6801,23.4301,23.6801,84743.0
2023-07-21 10:30:00,26.53,26.62,26.47,26.6,40784.0,23.6801,23.7604,23.6265,23.7425,40784.0
2023-07-21 11:00:00,26.61,26.74,26.58,26.72,54294.0,23.7515,23.8675,23.7247,23.8496,54294.0
2023-07-21 11:30:00,26.74,26.87,26.73,26.81,60778.0,23.8675,23.9835,23.8586,23.93,60778.0
2023-07-21 12:00:00,26.8,26.82,26.72,26.8,42027.0,23.9211,23.9389,23.8496,23.9211,42027.0
2023-07-21 12:30:00,26.79,26.83,26.57,26.59,48879.0,23.9121,23.9478,23.7158,23.7336,48879.0
2023-07-21 13:00:00,26.58,26.68,26.55,26.61,31230.0,23.7247,23.8139,23.6979,23.7515,31230.0
2023-07-21 13:30:00,26.62,26.67,26.56,26.65,49449.0,23.7604,23.805,23.7068,23.7872,49449.0
2023-07-21 14:00:00,26.65,26.65,26.57,26.64,35036.0,23.7872,23.7872,23.7158,23.7782,35036.0
2023-07-21 14:30:00,26.64,26.68,26.59,26.63,53396.0,23.7782,23.8139,23.7336,23.7693,53396.0
2023-07-21 15:00:00,26.63,26.65,26.56,26.6,57326.0,23.7693,23.7872,23.7068,23.7425,57326.0
2023-07-21 15:30:00,26.61,26.62,26.47,26.5,199534.0,23.7515,23.7604,23.6265,23.6533,199534.0
2023-07-24 09:30:00,26.5,26.71,26.45,26.49,83749.0,23.6533,23.8407,23.6087,23.6444,83749.0
2023-07-24 10:00:00,26.5,26.56,26.31,26.35,43718.0,23.6533,23.7068,23.4837,23.5194,43718.0
2023-07-24 10:30:00,26.36,26.38,26.25,26.28,51867.0,23.5283,23.5462,23.4301,23.4569,51867.0
2023-07-24 11:00:00,26.29,26.51,26.25,26.51,76882.0,23.4658,23.6622,23.4301,23.6622,76882.0
2023-07-24 11:30:00,26.51,26.59,26.49,26.57,46977.0,23.6622,23.7336,23.6444,23.7158,46977.0
2023-07-24 12:00:00,26.58,26.62,26.49,26.54,46842.0,23.7247,23.7604,23.6444,23.689,46842.0
2023-07-24 12:30:00,26.54,26.58,26.49,26.57,42097.0,23.689,23.7247,23.6444,23.7158,42097.0
2023-07-24 13:00:00,26.57,26.61,26.52,26.6,47417.0,23.7158,23.7515,23.6711,23.7425,47417.0
2023-07-24 13:30:00,26.6,26.61,26.48,26.51,43654.0,23.7425,23.7515,23.6354,23.6622,43654.0
2023-07-24 14:00:00,26.52,26.61,26.52,26.56,61078.0,23.6711,23.7515,23.6711,23.7068,61078.0
2023-07-24 14:30:00,26.57,26.57,26.51,26.52,30189.0,23.7158,23.7158,23.6622,23.6711,30189.0
2023-07-24 15:00:00,26.52,26.52,26.41,26.41,54110.0,23.6711,23.6711,23.573,23.573,54110.0
2023-07-24 15:30:00,26.42,26.46,26.35,26.45,254754.0,23.5819,23.6176,23.5194,23.6087,254754.0
2023-07-25 09:30:00,26.51,26.77,26.43,26.63,153813.0,23.6622,23.8943,23.5908,23.7693,153813.0
2023-07-25 10:00:00,26.63,26.87,26.63,26.85,60950.0,23.7693,23.9835,23.7693,23.9657,60950.0
2023-07-25 10:30:00,26.84,26.89,26.77,26.82,57450.0,23.9568,24.0014,23.8943,23.9389,57450.0
2023-07-25 11:00:00,26.82,26.82,26.69,26.78,37142.0,23.9389,23.9389,23.8229,23.9032,37142.0
2023-07-25 11:30:00,26.79,26.87,26.78,26.87,30346.0,23.9121,23.9835,23.9032,23.9835,30346.0
2023-07-25 12:00:00,26.87,26.88,26.81,26.83,45405.0,23.9835,23.9925,23.93,23.9478,45405.0
2023-07-25 12:30:00,26.83,26.89,26.81,26.83,32470.0,23.9478,24.0014,23.93,23.9478,32470.0
2023-07-25 13:00:00,26.84,26.9,26.8,26.89,47338.0,23.9568,24.0103,23.9211,24.0014,47338.0
2023-07-25 13:30:00,26.89,26.91,26.83,26.88,43414.0,24.0014,24.0192,23.9478,23.9925,43414.0
2023-07-25 14:00:00,26.89,26.94,26.86,26.92,49840.0,24.0014,24.046,23.9746,24.0282,49840.0
2023-07-25 14:30:00,26.93,26.95,26.86,26.86,59141.0,24.0371,24.0549,23.9746,23.9746,59141.0
2023-07-25 15:00:00,26.87,26.87,26.79,26.83,53845.0,23.9835,23.9835,23.9121,23.9478,53845.0
2023-07-25 15:30:00,26.83,26.98,26.79,26.94,557810.0,23.9478,24.0817,23.9121,24.046,557810.0
2023-07-26 09:30:00,26.92,27.14,26.88,26.91,91861.0,24.0282,24.2245,23.9925,24.0192,91861.0
2023-07-26 10:00:00,26.9,27.2,26.88,27.15,80755.0,24.0103,24.2781,23.9925,24.2335,80755.0
2023-07-26 10:30:00,27.16,27.41,27.11,27.4,120643.0,24.2424,24.4655,24.1978,24.4566,120643.0
2023-07-26 11:00:00,27.39,27.44,27.37,27.39,129860.0,24.4477,24.4923,24.4298,24.4477,129860.0
2023-07-26 11:30:00,27.39,27.51,27.39,27.46,109915.0,24.4477,24.5548,24.4477,24.5102,109915.0
2023-07-26 12:00:00,27.46,27.57,27.4,27.5,145049.0,24.5102,24.6083,24.4566,24.5459,145049.0
2023-07-26 12:30:00,27.49,27.5,27.41,27.45,84885.0,24.5369,24.5459,24.4655,24.5012,84885.0
2023-07-26 13:00:00,27.45,27.59,27.45,27.54,92151.0,24.5012,24.6262,24.5012,24.5816,92151.0
2023-07-26 13:30:00,27.54,27.67,27.53,27.61,99903.0,24.5816,24.6976,24.5726,24.644,99903.0
2023-07-26 14:00:00,27.6,27.64,27.55,27.62,101390.0,24.6351,24.6708,24.5905,24.653,101390.0
2023-07-26 14:30:00,27.62,27.74,27.57,27.72,166341.0,24.653,24.7601,24.6083,24.7422,166341.0
2023-07-26 15:00:00,27.71,27.72,27.59,27.64,230986.0,24.7333,24.7422,24.6262,24.6708,230986.0
2023-07-26 15:30:00,27.64,27.78,27.56,27.6,555425.0,24.6708,24.7958,24.5994,24.6351,555425.0
2023-07-27 09:30:00,27.74,27.77,27.2,27.33,125016.0,24.7601,24.7869,24.2781,24.3941,125016.0
2023-07-27 10:00:00,27.33,27.35,27.01,27.03,91496.0,24.3941,24.412,24.1085,24.1263,91496.0
2023-07-27 10:30:00,27.04,27.06,26.76,26.96,383836.0,24.1353,24.1531,23.8854,24.0639,383836.0
2023-07-27 11:00:00,26.97,26.97,26.76,26.76,56051.0,24.0728,24.0728,23.8854,23.8854,56051.0
2023-07-27 11:30:00,26.77,26.96,26.75,26.96,56631.0,23.8943,24.0639,23.8764,24.0639,56631.0
2023-07-27 12:00:00,26.96,27.07,26.89,26.89,158402.0,24.0639,24.1621,24.0014,24.0014,158402.0
2023-07-27 12:30:00,26.9,27.02,26.84,26.96,80636.0,24.0103,24.1174,23.9568,24.0639,80636.0
2023-07-27 13:00:00,26.97,26.99,26.75,26.75,104307.0,24.0728,24.0906,23.8764,23.8764,104307.0
2023-07-27 13:30:00,26.76,26.77,26.61,26.68,74486.0,23.8854,23.8943,23.7515,23.8139,74486.0
2023-07-27 14:00:00,26.68,26.71,26.63,26.66,83729.0,23.8139,23.8407,23.7693,23.7961,83729.0
2023-07-27 14:30:00,26.66,26.68,26.55,26.55,67242.0,23.7961,23.8139,23.6979,23.6979,67242.0
2023-07-27 15:00:00,26.55,26.6,26.44,26.45,113867.0,23.6979,23.7425,23.5997,23.6087,113867.0
2023-07-27 15:30:00,26.44,26.46,26.31,26.35,313543.0,23.5997,23.6176,23.4837,23.5194,313543.0
2023-07-28 09:30:00,26.64,26.86,26.52,26.85,89541.0,23.7782,23.9746,23.6711,23.9657,89541.0
2023-07-28 10:00:00,26.84,26.9,26.65,26.68,92295.0,23.9568,24.0103,23.7872,23.8139,92295.0
2023-07-28 10:30:00,26.68,26.82,26.61,26.79,43901.0,23.8139,23.9389,23.7515,23.9121,43901.0
2023-07-28 11:00:00,26.78,26.92,26.73,26.89,47112.0,23.9032,24.0282,23.8586,24.0014,47112.0
2023-07-28 11:30:00,26.89,26.92,26.74,26.75,56866.0,24.0014,24.0282,23.8675,23.8764,56866.0
2023-07-28 12:00:00,26.75,26.75,26.67,26.71,52937.0,23.8764,23.8764,23.805,23.8407,52937.0
2023-07-28 12:30:00,26.72,26.77,26.7,26.77,52937.0,23.8496,23.8943,23.8318,23.8943,52937.0
2023-07-28 13:00:00,26.76,26.76,26.57,26.61,71850.0,23.8854,23.8854,23.7158,23.7515,71850.0
2023-07-28 13:30:00,26.61,26.67,26.56,26.67,64205.0,23.7515,23.805,23.7068,23.805,64205.0
2023-07-28 14:00:00,26.67,26.71,26.64,26.71,50360.0,23.805,23.8407,23.7782,23.8407,50360.0
2023-07-28 14:30:00,26.71,26.8,26.7,26.8,52670.0,23.8407,23.9211,23.8318,23.9211,52670.0
2023-07-28 15:00:00,26.8,26.81,26.64,26.64,103518.0,23.9211,23.93,23.7782,23.7782,103518.0
2023-07-28 15:30:00,26.64,26.71,26.61,26.7,255089.0,23.7782,23.8407,23.7515,23.8318,255089.0
2023-07-31 09:30:00,26.89,27.23,26.85,27.15,123121.0,24.0014,24.3049,23.9657,24.2335,123121.0
2023-07-31 10:00:00,27.17,27.18,26.97,27.14,83422.0,24.2513,24.2602,24.0728,24.2245,83422.0
2023-07-31 10:30:00,27.14,27.18,27.04,27.08,52104.0,24.2245,24.2602,24.1353,24.171,52104.0
2023-07-31 11:00:00,27.07,27.09,26.95,27.06,54141.0,24.1621,24.1799,24.0549,24.1531,54141.0
2023-07-31 11:30:00,27.07,27.19,27.03,27.19,65130.0,24.1621,24.2692,24.1263,24.2692,65130.0
2023-07-31 12:00:00,27.19,27.21,27.12,27.17,69510.0,24.2692,24.287,24.2067,24.2513,69510.0
2023-07-31 12:30:00,27.17,27.17,26.93,26.95,53558.0,24.2513,24.2513,24.0371,24.0549,53558.0
2023-07-31 13:00:00,26.96,27.03,26.94,26.98,50322.0,24.0639,24.1263,24.046,24.0817,50322.0
2023-07-31 13:30:00,26.98,27.02,26.97,26.99,44968.0,24.0817,24.1174,24.0728,24.0906,44968.0
2023-07-31 14:00:00,26.99,27.07,26.95,27.0,87704.0,24.0906,24.1621,24.0549,24.0996,87704.0
2023-07-31 14:30:00,27.0,27.04,26.91,26.96,72101.0,24.0996,24.1353,24.0192,24.0639,72101.0
2023-07-31 15:00:00,26.97,26.97,26.91,26.94,103576.0,24.0728,24.0728,24.0192,24.046,103576.0
2023-07-31 15:30:00,26.94,27.18,26.88,27.0,1008171.0,24.046,24.2602,23.9925,24.0996,1008171.0
2023-08-01 09:30:00,26.94,27.1,26.81,26.99,95193.0,24.046,24.1888,23.93,24.0906,95193.0
2023-08-01 10:00:00,26.97,27.05,26.68,26.68,54449.0,24.0728,24.1442,23.8139,23.8139,54449.0
2023-08-01 10:30:00,26.68,26.73,26.54,26.66,79951.0,23.8139,23.8586,23.689,23.7961,79951.0
2023-08-01 11:00:00,26.67,26.7,26.58,26.61,68091.0,23.805,23.8318,23.7247,23.7515,68091.0
2023-08-01 11:30:00,26.62,26.69,26.6,26.66,76436.0,23.7604,23.8229,23.7425,23.7961,76436.0
2023-08-01 12:00:00,26.65,26.7,26.57,26.65,56204.0,23.7872,23.8318,23.7158,23.7872,56204.0
2023-08-01 12:30:00,26.64,26.68,26.52,26.6,110160.0,23.7782,23.8139,23.6711,23.7425,110160.0
2023-08-01 13:00:00,26.6,26.65,26.54,26.59,77307.0,23.7425,23.7872,23.689,23.7336,77307.0
2023-08-01 13:30:00,26.6,26.66,26.57,26.6,47853.0,23.7425,23.7961,23.7158,23.7425,47853.0
2023-08-01 14:00:00,26.61,26.61,26.5,26.52,103931.0,23.7515,23.7515,23.6533,23.6711,103931.0
2023-08-01 14:30:00,26.52,26.53,26.47,26.5,71875.0,23.6711,23.6801,23.6265,23.6533,71875.0
2023-08-01 15:00:00,26.5,26.5,26.46,26.49,74901.0,23.6533,23.6533,23.6176,23.6444,74901.0
2023-08-01 15:30:00,26.49,26.5,26.37,26.48,340976.0,23.6444,23.6533,23.5372,23.6354,340976.0
2023-08-02 09:30:00,26.11,26.48,26.1,26.31,82575.0,23.3052,23.6354,23.2963,23.4837,82575.0
2023-08-02 10:00:00,26.32,26.33,26.12,26.2,61173.0,23.4926,23.5015,23.3141,23.3855,61173.0
2023-08-02 10:30:00,26.22,26.31,26.19,26.24,46046.0,23.4034,23.4837,23.3766,23.4212,46046.0
2023-08-02 11:00:00,26.25,26.48,26.22,26.48,59723.0,23.4301,23.6354,23.4034,23.6354,59723.0
2023-08-02 11:30:00,26.47,26.58,26.46,26.54,35541.0,23.6265,23.7247,23.6176,23.689,35541.0
2023-08-02 12:00:00,26.55,26.71,26.54,26.71,38868.0,23.6979,23.8407,23.689,23.8407,38868.0
2023-08-02 12:30:00,26.71,26.87,26.69,26.74,66147.0,23.8407,23.9835,23.8229,23.8675,66147.0
2023-08-02 13:00:00,26.74,26.78,26.68,26.75,34604.0,23.8675,23.9032,23.8139,23.8764,34604.0
2023-08-02 13:30:00,26.75,26.8,26.71,26.73,51613.0,23.8764,23.9211,23.8407,23.8586,51613.0
2023-08-02 14:00:00,26.72,26.78,26.69,26.74,38479.0,23.8496,23.9032,23.8229,23.8675,38479.0
2023-08-02 14:30:00,26.73,26.75,26.68,26.71,61101.0,23.8586,23.8764,23.8139,23.8407,61101.0
2023-08-02 15:00:00,26.71,26.75,26.67,26.7,96892.0,23.8407,23.8764,23.805,23.8318,96892.0
2023-08-02 15:30:00,26.7,26.81,26.67,26.74,397216.0,23.8318,23.93,23.805,23.8675,397216.0
2023-08-03 09:30:00,26.08,26.26,25.41,25.52,418056.0,23.2784,23.4391,22.6804,22.7786,418056.0
2023-08-03 10:00:00,25.52,25.6,25.31,25.37,258525.0,22.7786,22.85,22.5911,22.6447,258525.0
2023-08-03 10:30:00,25.36,25.47,25.25,25.31,175507.0,22.6357,22.7339,22.5376,22.5911,175507.0
2023-08-03 11:00:00,25.3,25.49,25.2,25.39,208529.0,22.5822,22.7518,22.4929,22.6625,208529.0
2023-08-03 11:30:00,25.39,25.48,25.28,25.46,132325.0,22.6625,22.7429,22.5643,22.725,132325.0
2023-08-03 12:00:00,25.45,25.6,25.4,25.54,109777.0,22.7161,22.85,22.6714,22.7964,109777.0
2023-08-03 12:30:00,25.54,25.7,25.53,25.6,65891.0,22.7964,22.9392,22.7875,22.85,65891.0
2023-08-03 13:00:00,25.6,25.75,25.56,25.71,76775.0,22.85,22.9838,22.8143,22.9481,76775.0
2023-08-03 13:30:00,25.72,25.73,25.58,25.6,82091.0,22.9571,22.966,22.8321,22.85,82091.0
2023-08-03 14:00:00,25.61,25.69,25.58,25.64,59834.0,22.8589,22.9303,22.8321,22.8857,59834.0
2023-08-03 14:30:00,25.64,25.64,25.37,25.38,92318.0,22.8857,22.8857,22.6447,22.6536,92318.0
2023-08-03 15:00:00,25.37,25.5,25.33,25.49,123161.0,22.6447,22.7607,22.609,22.7518,123161.0
2023-08-03 15:30:00,25.49,25.49,25.32,25.33,382550.0,22.7518,22.7518,22.6,22.609,382550.0
2023-08-04 09:30:00,25.49,25.52,25.17,25.39,153594.0,22.7518,22.7786,22.4662,22.6625,153594.0
2023-08-04 10:00:00,25.39,25.4,25.0,25.01,126055.0,22.6625,22.6714,22.3144,22.3233,126055.0
2023-08-04 10:30:00,25.01,25.2,24.96,25.05,147466.0,22.3233,22.4929,22.2787,22.359,147466.0
2023-08-04 11:00:00,25.05,25.09,24.86,24.91,132429.0,22.359,22.3947,22.1895,22.2341,132429.0
2023-08-04 11:30:00,24.92,24.93,24.76,24.78,103815.0,22.243,22.2519,22.1002,22.1181,103815.0
2023-08-04 12:00:00,24.78,24.86,24.72,24.76,114900.0,22.1181,22.1895,22.0645,22.1002,114900.0
2023-08-04 12:30:00,24.76,24.82,24.72,24.74,71404.0,22.1002,22.1538,22.0645,22.0823,71404.0
2023-08-04 13:00:00,24.74,24.74,24.66,24.66,101075.0,22.0823,22.0823,22.0109,22.0109,101075.0
2023-08-04 13:30:00,24.66,24.69,24.55,24.56,92977.0,22.0109,22.0377,21.9128,21.9217,92977.0
2023-08-04 14:00:00,24.56,24.57,24.42,24.45,118757.0,21.9217,21.9306,21.7967,21.8235,118757.0
2023-08-04 14:30:00,24.44,24.47,24.35,24.45,99698.0,21.8146,21.8414,21.7342,21.8235,99698.0
2023-08-04 15:00:00,24.46,24.51,24.37,24.51,136764.0,21.8324,21.8771,21.7521,21.8771,136764.0
2023-08-04 15:30:00,24.51,24.57,24.41,24.43,481956.0,21.8771,21.9306,21.7878,21.8056,481956.0
2023-08-07 09:30:00,24.43,24.72,24.36,24.39,144881.0,21.8056,22.0645,21.7432,21.7699,144881.0
2023-08-07 10:00:00,24.4,24.58,24.25,24.58,90032.0,21.7789,21.9395,21.645,21.9395,90032.0
2023-08-07 10:30:00,24.58,24.65,24.52,24.6,79403.0,21.9395,22.002,21.886,21.9574,79403.0
2023-08-07 11:00:00,24.6,24.72,24.58,24.67,74279.0,21.9574,22.0645,21.9395,22.0199,74279.0
2023-08-07 11:30:00,24.67,24.68,24.49,24.5,58962.0,22.0199,22.0288,21.8592,21.8681,58962.0
2023-08-07 12:00:00,24.5,24.52,24.39,24.41,76598.0,21.8681,21.886,21.7699,21.7878,76598.0
2023-08-07 12:30:00,24.41,24.42,24.31,24.34,76530.0,21.7878,21.7967,21.6985,21.7253,76530.0
2023-08-07 13:00:00,24.33,24.44,24.29,24.43,74413.0,21.7164,21.8146,21.6807,21.8056,74413.0
2023-08-07 13:30:00,24.43,24.44,24.3,24.34,85452.0,21.8056,21.8146,21.6896,21.7253,85452.0
2023-08-07 14:00:00,24.35,24.36,24.27,24.3,88895.0,21.7342,21.7432,21.6628,21.6896,88895.0
2023-08-07 14:30:00,24.31,24.35,24.28,24.34,61414.0,21.6985,21.7342,21.6718,21.7253,61414.0
2023-08-07 15:00:00,24.34,24.37,24.28,24.3,114151.0,21.7253,21.7521,21.6718,21.6896,114151.0
2023-08-07 15:30:00,24.3,24.38,24.27,24.35,365500.0,21.6896,21.761,21.6628,21.7342,365500.0
2023-08-08 09:30:00,24.22,24.23,23.6,23.66,228791.0,21.6182,21.6271,21.0648,21.1184,228791.0
2023-08-08 10:00:00,23.67,23.87,23.64,23.7,78207.0,21.1273,21.3058,21.1005,21.1541,78207.0
2023-08-08 10:30:00,23.7,23.7,23.55,23.67,98149.0,21.1541,21.1541,21.0202,21.1273,98149.0
2023-08-08 11:00:00,23.66,23.82,23.63,23.72,80534.0,21.1184,21.2612,21.0916,21.1719,80534.0
2023-08-08 11:30:00,23.72,23.72,23.61,23.66,67196.0,21.1719,21.1719,21.0737,21.1184,67196.0
2023-08-08 12:00:00,23.66,23.7,23.6,23.7,65812.0,21.1184,21.1541,21.0648,21.1541,65812.0
2023-08-08 12:30:00,23.7,23.81,23.7,23.75,99538.0,21.1541,21.2523,21.1541,21.1987,99538.0
2023-08-08 13:00:00,23.75,23.77,23.65,23.65,83924.0,21.1987,21.2165,21.1094,21.1094,83924.0
2023-08-08 13:30:00,23.66,23.74,23.63,23.68,97846.0,21.1184,21.1898,21.0916,21.1362,97846.0
2023-08-08 14:00:00,23.68,23.69,23.61,23.64,92468.0,21.1362,21.1451,21.0737,21.1005,92468.0
2023-08-08 14:30:00,23.64,23.71,23.64,23.7,84924.0,21.1005,21.163,21.1005,21.1541,84924.0
2023-08-08 15:00:00,23.7,23.85,23.67,23.84,243911.0,21.1541,21.288,21.1273,21.279,243911.0
2023-08-08 15:30:00,23.84,23.99,23.82,23.94,376247.0,21.279,21.4129,21.2612,21.3683,376247.0
2023-08-09 09:30:00,23.89,24.69,23.77,24.64,625259.0,21.3237,22.0377,21.2165,21.9931,625259.0
2023-08-09 10:00:00,24.63,24.96,24.55,24.96,316533.0,21.9842,22.2787,21.9128,22.2787,316533.0
2023-08-09 10:30:00,24.96,25.15,24.8,25.08,231016.0,22.2787,22.4483,22.1359,22.3858,231016.0
2023-08-09 11:00:00,25.09,25.16,24.93,24.99,126576.0,22.3947,22.4572,22.2519,22.3055,126576.0
2023-08-09 11:30:00,24.99,24.99,24.83,24.86,94325.0,22.3055,22.3055,22.1627,22.1895,94325.0
2023-08-09 12:00:00,24.85,25.02,24.81,25.01,86389.0,22.1805,22.3323,22.1448,22.3233,86389.0
2023-08-09 12:30:00,24.99,25.01,24.81,24.89,81296.0,22.3055,22.3233,22.1448,22.2162,81296.0
2023-08-09 13:00:00,24.88,24.91,24.8,24.84,99790.0,22.2073,22.2341,22.1359,22.1716,99790.0
2023-08-09 13:30:00,24.84,24.88,24.75,24.75,82019.0,22.1716,22.2073,22.0913,22.0913,82019.0
2023-08-09 14:00:00,24.76,24.87,24.75,24.8,90208.0,22.1002,22.1984,22.0913,22.1359,90208.0
2023-08-09 14:30:00,24.81,24.84,24.68,24.74,145631.0,22.1448,22.1716,22.0288,22.0823,145631.0
2023-08-09 15:00:00,24.74,24.75,24.58,24.59,182020.0,22.0823,22.0913,21.9395,21.9485,182020.0
2023-08-09 15:30:00,24.6,24.65,24.49,24.52,501248.0,21.9574,22.002,21.8592,21.886,501248.0
2023-08-10 09:30:00,24.57,24.73,24.39,24.43,120220.0,21.9306,22.0734,21.7699,21.8056,120220.0
2023-08-10 10:00:00,24.43,24.49,24.26,24.31,71220.0,21.8056,21.8592,21.6539,21.6985,71220.0
2023-08-10 10:30:00,24.3,24.33,24.11,24.12,89799.0,21.6896,21.7164,21.52,21.5289,89799.0
2023-08-10 11:00:00,24.12,24.16,23.99,24.05,102408.0,21.5289,21.5647,21.4129,21.4665,102408.0
2023-08-10 11:30:00,24.06,24.08,23.95,24.01,68223.0,21.4754,21.4932,21.3772,21.4308,68223.0
2023-08-10 12:00:00,24.02,24.03,23.85,23.89,75255.0,21.4397,21.4486,21.288,21.3237,75255.0
2023-08-10 12:30:00,23.89,24.02,23.86,23.92,65381.0,21.3237,21.4397,21.2969,21.3504,65381.0
2023-08-10 13:00:00,23.93,23.94,23.83,23.89,70763.0,21.3594,21.3683,21.2701,21.3237,70763.0
2023-08-10 13:30:00,23.89,23.96,23.88,23.89,64722.0,21.3237,21.3861,21.3147,21.3237,64722.0
2023-08-10 14:00:00,23.89,24.01,23.88,23.94,73886.0,21.3237,21.4308,21.3147,21.3683,73886.0
2023-08-10 14:30:00,23.94,24.0,23.9,23.97,107299.0,21.3683,21.4218,21.3326,21.3951,107299.0
2023-08-10 15:00:00,23.98,24.03,23.9,23.93,147307.0,21.404,21.4486,21.3326,21.3594,147307.0
2023-08-10 15:30:00,23.93,23.95,23.81,23.84,423395.0,21.3594,21.3772,21.2523,21.279,423395.0
2023-08-11 09:30:00,23.72,23.76,23.51,23.64,270497.0,21.1719,21.2076,20.9845,21.1005,270497.0
2023-08-11 10:00:00,23.65,23.83,23.62,23.75,167299.0,21.1094,21.2701,21.0827,21.1987,167299.0
2023-08-11 10:30:00,23.75,23.82,23.66,23.69,156547.0,21.1987,21.2612,21.1184,21.1451,156547.0
2023-08-11 11:00:00,23.71,23.82,23.7,23.79,74875.0,21.163,21.2612,21.1541,21.2344,74875.0
2023-08-11 11:30:00,23.78,23.85,23.71,23.85,72356.0,21.2255,21.288,21.163,21.288,72356.0
2023-08-11 12:00:00,23.85,23.88,23.75,23.79,113197.0,21.288,21.3147,21.1987,21.2344,113197.0
2023-08-11 12:30:00,23.79,23.88,23.78,23.83,118462.0,21.2344,21.3147,21.2255,21.2701,118462.0
2023-08-11 13:00:00,23.83,23.87,23.76,23.83,103647.0,21.2701,21.3058,21.2076,21.2701,103647.0
2023-08-11 13:30:00,23.83,23.94,23.83,23.93,73560.0,21.2701,21.3683,21.2701,21.3594,73560.0
2023-08-11 14:00:00,23.93,24.0,23.9,23.98,113104.0,21.3594,21.4218,21.3326,21.404,113104.0
2023-08-11 14:30:00,23.98,24.03,23.96,24.01,95644.0,21.404,21.4486,21.3861,21.4308,95644.0
2023-08-11 15:00:00,24.02,24.05,23.97,24.03,144714.0,21.4397,21.4665,21.3951,21.4486,144714.0
2023-08-11 15:30:00,24.04,24.2,23.99,24.2,647804.0,21.4575,21.6004,21.4129,21.6004,647804.0
2023-08-14 09:30:00,24.13,24.13,23.31,23.31,228201.0,21.5379,21.5379,20.806,20.806,228201.0
2023-08-14 10:00:00,23.3,23.47,23.3,23.43,167637.0,20.797,20.9488,20.797,20.9131,167637.0
2023-08-14 10:30:00,23.43,23.45,23.31,23.38,91222.0,20.9131,20.9309,20.806,20.8684,91222.0
2023-08-14 11:00:00,23.37,23.4,23.3,23.36,109819.0,20.8595,20.8863,20.797,20.8506,109819.0
2023-08-14 11:30:00,23.37,23.48,23.34,23.36,115416.0,20.8595,20.9577,20.8327,20.8506,115416.0
2023-08-14 12:00:00,23.37,23.41,23.26,23.38,158862.0,20.8595,20.8952,20.7613,20.8684,158862.0
2023-08-14 12:30:00,23.39,23.45,23.35,23.39,96081.0,20.8774,20.9309,20.8417,20.8774,96081.0
2023-08-14 13:00:00,23.4,23.47,23.34,23.43,108829.0,20.8863,20.9488,20.8327,20.9131,108829.0
2023-08-14 13:30:00,23.42,23.49,23.39,23.48,117805.0,20.9041,20.9666,20.8774,20.9577,117805.0
2023-08-14 14:00:00,23.48,23.56,23.47,23.52,111765.0,20.9577,21.0291,20.9488,20.9934,111765.0
2023-08-14 14:30:00,23.52,23.62,23.5,23.61,178418.0,20.9934,21.0827,20.9756,21.0737,178418.0
2023-08-14 15:00:00,23.61,23.66,23.51,23.55,175379.0,21.0737,21.1184,20.9845,21.0202,175379.0
2023-08-14 15:30:00,23.55,23.74,23.55,23.71,388078.0,21.0202,21.1898,21.0202,21.163,388078.0
2023-08-15 09:30:00,23.6,23.6,23.28,23.37,178068.0,21.0648,21.0648,20.7792,20.8595,178068.0
2023-08-15 10:00:00,23.37,23.4,23.29,23.38,175147.0,20.8595,20.8863,20.7881,20.8684,175147.0
2023-08-15 10:30:00,23.38,23.39,23.25,23.39,222497.0,20.8684,20.8774,20.7524,20.8774,222497.0
2023-08-15 11:00:00,23.39,23.46,23.25,23.26,78581.0,20.8774,20.9398,20.7524,20.7613,78581.0
2023-08-15 11:30:00,23.26,23.29,23.19,23.25,132316.0,20.7613,20.7881,20.6989,20.7524,132316.0
2023-08-15 12:00:00,23.25,23.27,23.19,23.2,116844.0,20.7524,20.7703,20.6989,20.7078,116844.0
2023-08-15 12:30:00,23.2,23.21,23.06,23.1,84159.0,20.7078,20.7167,20.5828,20.6185,84159.0
2023-08-15 13:00:00,23.09,23.11,23.02,23.09,96246.0,20.6096,20.6274,20.5471,20.6096,96246.0
2023-08-15 13:30:00,23.08,23.09,23.01,23.08,76831.0,20.6007,20.6096,20.5382,20.6007,76831.0
2023-08-15 14:00:00,23.09,23.16,23.08,23.12,92543.0,20.6096,20.6721,20.6007,20.6364,92543.0
2023-08-15 14:30:00,23.13,23.16,23.11,23.15,72196.0,20.6453,20.6721,20.6274,20.6632,72196.0
2023-08-15 15:00:00,23.14,23.17,23.08,23.11,107630.0,20.6542,20.681,20.6007,20.6274,107630.0
2023-08-15 15:30:00,23.1,23.16,22.99,22.99,626822.0,20.6185,20.6721,20.5203,20.5203,626822.0
2023-08-16 09:30:00,22.96,23.17,22.91,22.94,139315.0,20.4936,20.681,20.4489,20.4757,139315.0
2023-08-16 10:00:00,22.94,23.12,22.93,23.1,77234.0,20.4757,20.6364,20.4668,20.6185,77234.0
2023-08-16 10:30:00,23.1,23.18,23.05,23.17,67383.0,20.6185,20.6899,20.5739,20.681,67383.0
2023-08-16 11:00:00,23.17,23.23,23.16,23.21,57698.0,20.681,20.7346,20.6721,20.7167,57698.0
2023-08-16 11:30:00,23.21,23.27,23.15,23.18,53829.0,20.7167,20.7703,20.6632,20.6899,53829.0
2023-08-16 12:00:00,23.17,23.29,23.17,23.26,50085.0,20.681,20.7881,20.681,20.7613,50085.0
2023-08-16 12:30:00,23.27,23.38,23.26,23.3,51210.0,20.7703,20.8684,20.7613,20.797,51210.0
2023-08-16 13:00:00,23.29,23.29,23.16,23.21,84536.0,20.7881,20.7881,20.6721,20.7167,84536.0
2023-08-16 13:30:00,23.21,23.29,23.16,23.24,51960.0,20.7167,20.7881,20.6721,20.7435,51960.0
2023-08-16 14:00:00,23.24,23.24,23.14,23.16,64184.0,20.7435,20.7435,20.6542,20.6721,64184.0
2023-08-16 14:30:00,23.16,23.17,23.09,23.11,65477.0,20.6721,20.681,20.6096,20.6274,65477.0
2023-08-16 15:00:00,23.1,23.14,22.93,22.96,170083.0,20.6185,20.6542,20.4668,20.4936,170083.0
2023-08-16 15:30:00,22.96,23.05,22.96,22.97,326207.0,20.4936,20.5739,20.4936,20.5025,326207.0
2023-08-17 09:30:00,22.95,23.05,22.93,22.95,103284.0,20.4846,20.5739,20.4668,20.4846,103284.0
2023-08-17 10:00:00,22.95,23.2,22.94,23.11,87842.0,20.4846,20.7078,20.4757,20.6274,87842.0
2023-08-17 10:30:00,23.11,23.15,23.09,23.12,82884.0,20.6274,20.6632,20.6096,20.6364,82884.0
2023-08-17 11:00:00,23.13,23.31,23.11,23.27,88669.0,20.6453,20.806,20.6274,20.7703,88669.0
2023-08-17 11:30:00,23.27,23.39,23.23,23.39,65239.0,20.7703,20.8774,20.7346,20.8774,65239.0
2023-08-17 12:00:00,23.39,23.55,23.37,23.48,94632.0,20.8774,21.0202,20.8595,20.9577,94632.0
2023-08-17 12:30:00,23.48,23.53,23.41,23.41,76527.0,20.9577,21.0023,20.8952,20.8952,76527.0
2023-08-17 13:00:00,23.41,23.43,23.3,23.34,112350.0,20.8952,20.9131,20.797,20.8327,112350.0
2023-08-17 13:30:00,23.34,23.36,23.16,23.17,56865.0,20.8327,20.8506,20.6721,20.681,56865.0
2023-08-17 14:00:00,23.17,23.2,23.1,23.19,68262.0,20.681,20.7078,20.6185,20.6989,68262.0
2023-08-17 14:30:00,23.19,23.21,23.11,23.14,112291.0,20.6989,20.7167,20.6274,20.6542,112291.0
2023-08-17 15:00:00,23.14,23.21,23.07,23.18,113381.0,20.6542,20.7167,20.5917,20.6899,113381.0
2023-08-17 15:30:00,23.2,23.26,23.16,23.21,409891.0,20.7078,20.7613,20.6721,20.7167,409891.0
2023-08-18 09:30:00,23.15,23.49,23.12,23.4,124975.0,20.6632,20.9666,20.6364,20.8863,124975.0
2023-08-18 10:00:00,23.4,23.4,23.14,23.14,73949.0,20.8863,20.8863,20.6542,20.6542,73949.0
2023-08-18 10:30:00,23.13,23.22,23.1,23.21,90108.0,20.6453,20.7256,20.6185,20.7167,90108.0
2023-08-18 11:00:00,23.22,23.33,23.19,23.28,85571.0,20.7256,20.8238,20.6989,20.7792,85571.0
2023-08-18 11:30:00,23.27,23.29,23.12,23.14,91382.0,20.7703,20.7881,20.6364,20.6542,91382.0
2023-08-18 12:00:00,23.14,23.23,23.11,23.11,93248.0,20.6542,20.7346,20.6274,20.6274,93248.0
2023-08-18 12:30:00,23.11,23.13,23.01,23.05,69319.0,20.6274,20.6453,20.5382,20.5739,69319.0
2023-08-18 13:00:00,23.04,23.14,23.03,23.1,100639.0,20.565,20.6542,20.556,20.6185,100639.0
2023-08-18 13:30:00,23.1,23.28,23.08,23.27,77637.0,20.6185,20.7792,20.6007,20.7703,77637.0
2023-08-18 14:00:00,23.27,23.28,23.19,23.22,57256.0,20.7703,20.7792,20.6989,20.7256,57256.0
2023-08-18 14:30:00,23.22,23.23,23.16,23.2,63847.0,20.7256,20.7346,20.6721,20.7078,63847.0
2023-08-18 15:00:00,23.19,23.25,23.12,23.15,83745.0,20.6989,20.7524,20.6364,20.6632,83745.0
2023-08-18 15:30:00,23.16,23.26,23.11,23.22,293481.0,20.6721,20.7613,20.6274,20.7256,293481.0
2023-08-21 09:30:00,23.15,23.15,22.76,23.02,153737.0,20.6632,20.6632,20.315,20.5471,153737.0
2023-08-21 10:00:00,23.02,23.05,22.93,23.0,49157.0,20.5471,20.5739,20.4668,20.5293,49157.0
2023-08-21 10:30:00,22.98,22.98,22.87,22.96,53045.0,20.5114,20.5114,20.4132,20.4936,53045.0
2023-08-21 11:00:00,22.96,23.01,22.82,22.84,83129.0,20.4936,20.5382,20.3686,20.3865,83129.0
2023-08-21 11:30:00,22.85,22.9,22.77,22.78,56600.0,20.3954,20.44,20.324,20.3329,56600.0
2023-08-21 12:00:00,22.79,22.93,22.78,22.89,79922.0,20.3418,20.4668,20.3329,20.4311,79922.0
2023-08-21 12:30:00,22.89,22.9,22.79,22.82,67244.0,20.4311,20.44,20.3418,20.3686,67244.0
2023-08-21 13:00:00,22.83,22.94,22.81,22.92,49860.0,20.3775,20.4757,20.3597,20.4579,49860.0
2023-08-21 13:30:00,22.92,22.97,22.89,22.9,42842.0,20.4579,20.5025,20.4311,20.44,42842.0
2023-08-21 14:00:00,22.9,22.92,22.89,22.91,56149.0,20.44,20.4579,20.4311,20.4489,56149.0
2023-08-21 14:30:00,22.91,22.95,22.88,22.94,56850.0,20.4489,20.4846,20.4222,20.4757,56850.0
2023-08-21 15:00:00,22.95,23.04,22.95,23.03,70635.0,20.4846,20.565,20.4846,20.556,70635.0
2023-08-21 15:30:00,23.02,23.14,23.02,23.08,235195.0,20.5471,20.6542,20.5471,20.6007,235195.0
2023-08-22 09:30:00,22.98,23.08,22.76,22.8,91498.0,20.5114,20.6007,20.315,20.3507,91498.0
2023-08-22 10:00:00,22.8,22.83,22.63,22.64,63160.0,20.3507,20.3775,20.199,20.2079,63160.0
2023-08-22 10:30:00,22.63,22.78,22.62,22.67,87260.0,20.199,20.3329,20.1901,20.2347,87260.0
2023-08-22 11:00:00,22.67,22.77,22.63,22.73,104996.0,20.2347,20.324,20.199,20.2883,104996.0
2023-08-22 11:30:00,22.73,22.76,22.65,22.67,72246.0,20.2883,20.315,20.2169,20.2347,72246.0
2023-08-22 12:00:00,22.66,22.72,22.64,22.71,51474.0,20.2258,20.2793,20.2079,20.2704,51474.0
2023-08-22 12:30:00,22.71,22.82,22.68,22.76,55738.0,20.2704,20.3686,20.2436,20.315,55738.0
2023-08-22 13:00:00,22.77,22.84,22.68,22.82,85536.0,20.324,20.3865,20.2436,20.3686,85536.0
2023-08-22 13:30:00,22.82,22.92,22.81,22.9,67147.0,20.3686,20.4579,20.3597,20.44,67147.0
2023-08-22 14:00:00,22.9,22.98,22.88,22.95,86133.0,20.44,20.5114,20.4222,20.4846,86133.0
2023-08-22 14:30:00,22.95,22.96,22.85,22.88,75206.0,20.4846,20.4936,20.3954,20.4222,75206.0
2023-08-22 15:00:00,22.87,22.95,22.86,22.89,100415.0,20.4132,20.4846,20.4043,20.4311,100415.0
2023-08-22 15:30:00,22.88,22.88,22.81,22.83,386102.0,20.4222,20.4222,20.3597,20.3775,386102.0
2023-08-23 09:30:00,23.0,23.0,22.72,22.94,84608.0,20.5293,20.5293,20.2793,20.4757,84608.0
2023-08-23 10:00:00,22.94,23.0,22.77,22.8,134508.0,20.4757,20.5293,20.324,20.3507,134508.0
2023-08-23 10:30:00,22.8,22.84,22.75,22.82,86382.0,20.3507,20.3865,20.3061,20.3686,86382.0
2023-08-23 11:00:00,22.82,22.87,22.8,22.82,72320.0,20.3686,20.4132,20.3507,20.3686,72320.0
2023-08-23 11:30:00,22.81,22.88,22.77,22.84,60047.0,20.3597,20.4222,20.324,20.3865,60047.0
2023-08-23 12:00:00,22.83,22.88,22.77,22.8,75135.0,20.3775,20.4222,20.324,20.3507,75135.0
2023-08-23 12:30:00,22.8,22.84,22.73,22.77,67951.0,20.3507,20.3865,20.2883,20.324,67951.0
2023-08-23 13:00:00,22.77,22.85,22.73,22.84,58635.0,20.324,20.3954,20.2883,20.3865,58635.0
2023-08-23 13:30:00,22.84,22.84,22.77,22.8,44877.0,20.3865,20.3865,20.324,20.3507,44877.0
2023-08-23 14:00:00,22.8,22.8,22.68,22.69,69714.0,20.3507,20.3507,20.2436,20.2526,69714.0
2023-08-23 14:30:00,22.69,22.71,22.63,22.64,57891.0,20.2526,20.2704,20.199,20.2079,57891.0
2023-08-23 15:00:00,22.64,22.81,22.63,22.79,130684.0,20.2079,20.3597,20.199,20.3418,130684.0
2023-08-23 15:30:00,22.79,22.86,22.74,22.86,342155.0,20.3418,20.4043,20.2972,20.4043,342155.0
2023-08-24 09:30:00,22.79,23.31,22.75,23.24,114629.0,20.3418,20.806,20.3061,20.7435,114629.0
2023-08-24 10:00:00,23.24,23.29,23.08,23.12,79389.0,20.7435,20.7881,20.6007,20.6364,79389.0
2023-08-24 10:30:00,23.13,23.13,22.9,22.99,90730.0,20.6453,20.6453,20.44,20.5203,90730.0
2023-08-24 11:00:00,22.98,22.99,22.9,22.98,62260.0,20.5114,20.5203,20.44,20.5114,62260.0
2023-08-24 11:30:00,22.97,23.04,22.94,23.0,45586.0,20.5025,20.565,20.4757,20.5293,45586.0
2023-08-24 12:00:00,23.0,23.0,22.92,22.94,37401.0,20.5293,20.5293,20.4579,20.4757,37401.0
2023-08-24 12:30:00,22.94,23.0,22.9,22.94,47837.0,20.4757,20.5293,20.44,20.4757,47837.0
2023-08-24 13:00:00,22.94,22.95,22.87,22.87,41471.0,20.4757,20.4846,20.4132,20.4132,41471.0
2023-08-24 13:30:00,22.88,22.91,22.81,22.84,42547.0,20.4222,20.4489,20.3597,20.3865,42547.0
2023-08-24 14:00:00,22.85,22.86,22.75,22.76,40616.0,20.3954,20.4043,20.3061,20.315,40616.0
2023-08-24 14:30:00,22.76,22.78,22.7,22.76,49862.0,20.315,20.3329,20.2615,20.315,49862.0
2023-08-24 15:00:00,22.77,22.84,22.76,22.8,59549.0,20.324,20.3865,20.315,20.3507,59549.0
2023-08-24 15:30:00,22.8,22.81,22.66,22.67,329764.0,20.3507,20.3597,20.2258,20.2347,329764.0
2023-08-25 09:30:00,22.76,22.8,22.52,22.63,92615.0,20.315,20.3507,20.1008,20.199,92615.0
2023-08-25 10:00:00,22.62,22.68,22.44,22.51,97253.0,20.1901,20.2436,20.0294,20.0919,97253.0
2023-08-25 10:30:00,22.5,22.64,22.46,22.55,63494.0,20.083,20.2079,20.0473,20.1276,63494.0
2023-08-25 11:00:00,22.55,22.71,22.52,22.7,52266.0,20.1276,20.2704,20.1008,20.2615,52266.0
2023-08-25 11:30:00,22.71,22.72,22.62,22.63,65751.0,20.2704,20.2793,20.1901,20.199,65751.0
2023-08-25 12:00:00,22.63,22.71,22.6,22.7,66558.0,20.199,20.2704,20.1722,20.2615,66558.0
2023-08-25 12:30:00,22.7,22.77,22.68,22.73,48092.0,20.2615,20.324,20.2436,20.2883,48092.0
2023-08-25 13:00:00,22.73,22.73,22.61,22.63,57227.0,20.2883,20.2883,20.1812,20.199,57227.0
2023-08-25 13:30:00,22.64,22.66,22.59,22.64,67438.0,20.2079,20.2258,20.1633,20.2079,67438.0
2023-08-25 14:00:00,22.64,22.74,22.64,22.73,59308.0,20.2079,20.2972,20.2079,20.2883,59308.0
2023-08-25 14:30:00,22.73,22.82,22.72,22.79,55647.0,20.2883,20.3686,20.2793,20.3418,55647.0
2023-08-25 15:00:00,22.79,22.85,22.75,22.8,92822.0,20.3418,20.3954,20.3061,20.3507,92822.0
2023-08-25 15:30:00,22.8,22.83,22.71,22.71,282632.0,20.3507,20.3775,20.2704,20.2704,282632.0
2023-08-28 09:30:00,23.4,23.57,23.09,23.53,155376.0,20.8863,21.038,20.6096,21.0023,155376.0
2023-08-28 10:00:00,23.55,23.6,23.42,23.44,98450.0,21.0202,21.0648,20.9041,20.922,98450.0
2023-08-28 10:30:00,23.44,23.45,23.29,23.34,78767.0,20.922,20.9309,20.7881,20.8327,78767.0
2023-08-28 11:00:00,23.33,23.33,23.16,23.18,61241.0,20.8238,20.8238,20.6721,20.6899,61241.0
2023-08-28 11:30:00,23.17,23.23,23.13,23.19,65960.0,20.681,20.7346,20.6453,20.6989,65960.0
2023-08-28 12:00:00,23.19,23.19,23.06,23.12,97186.0,20.6989,20.6989,20.5828,20.6364,97186.0
2023-08-28 12:30:00,23.12,23.23,23.06,23.17,66689.0,20.6364,20.7346,20.5828,20.681,66689.0
2023-08-28 13:00:00,23.18,23.25,23.13,23.17,131290.0,20.6899,20.7524,20.6453,20.681,131290.0
2023-08-28 13:30:00,23.17,23.19,23.08,23.11,175700.0,20.681,20.6989,20.6007,20.6274,175700.0
2023-08-28 14:00:00,23.11,23.11,23.06,23.07,68418.0,20.6274,20.6274,20.5828,20.5917,68418.0
2023-08-28 14:30:00,23.07,23.12,23.05,23.12,86319.0,20.5917,20.6364,20.5739,20.6364,86319.0
2023-08-28 15:00:00,23.12,23.13,23.04,23.13,132169.0,20.6364,20.6453,20.565,20.6453,132169.0
2023-08-28 15:30:00,23.13,23.16,23.07,23.13,304351.0,20.6453,20.6721,20.5917,20.6453,304351.0
2023-08-29 09:30:00,23.12,23.32,23.05,23.23,137975.0,20.6364,20.8149,20.5739,20.7346,137975.0
2023-08-29 10:00:00,23.24,23.29,23.14,23.22,89449.0,20.7435,20.7881,20.6542,20.7256,89449.0
2023-08-29 10:30:00,23.23,23.28,23.04,23.06,119751.0,20.7346,20.7792,20.565,20.5828,119751.0
2023-08-29 11:00:00,23.06,23.06,22.94,22.98,92761.0,20.5828,20.5828,20.4757,20.5114,92761.0
2023-08-29 11:30:00,22.98,23.07,22.96,23.07,63306.0,20.5114,20.5917,20.4936,20.5917,63306.0
2023-08-29 12:00:00,23.06,23.14,23.06,23.07,61074.0,20.5828,20.6542,20.5828,20.5917,61074.0
2023-08-29 12:30:00,23.06,23.15,23.06,23.14,60820.0,20.5828,20.6632,20.5828,20.6542,60820.0
2023-08-29 13:00:00,23.13,23.25,23.12,23.25,65072.0,20.6453,20.7524,20.6364,20.7524,65072.0
2023-08-29 13:30:00,23.25,23.3,23.22,23.26,55527.0,20.7524,20.797,20.7256,20.7613,55527.0
2023-08-29 14:00:00,23.27,23.28,23.22,23.25,73787.0,20.7703,20.7792,20.7256,20.7524,73787.0
2023-08-29 14:30:00,23.24,23.28,23.24,23.26,73781.0,20.7435,20.7792,20.7435,20.7613,73781.0
2023-08-29 15:00:00,23.26,23.36,23.24,23.33,118266.0,20.7613,20.8506,20.7435,20.8238,118266.0
2023-08-29 15:30:00,23.33,23.37,23.26,23.34,567777.0,20.8238,20.8595,20.7613,20.8327,567777.0
2023-08-30 09:30:00,23.25,23.36,23.0,23.36,199892.0,20.7524,20.8506,20.5293,20.8506,199892.0
2023-08-30 10:00:00,23.35,23.4,23.2,23.2,109559.0,20.8417,20.8863,20.7078,20.7078,109559.0
2023-08-30 10:30:00,23.2,23.24,23.15,23.16,104967.0,20.7078,20.7435,20.6632,20.6721,104967.0
2023-08-30 11:00:00,23.16,23.18,23.1,23.18,77286.0,20.6721,20.6899,20.6185,20.6899,77286.0
2023-08-30 11:30:00,23.18,23.19,23.1,23.13,83963.0,20.6899,20.6989,20.6185,20.6453,83963.0
2023-08-30 12:00:00,23.13,23.18,23.09,23.16,69212.0,20.6453,20.6899,20.6096,20.6721,69212.0
2023-08-30 12:30:00,23.16,23.18,23.11,23.16,68552.0,20.6721,20.6899,20.6274,20.6721,68552.0
2023-08-30 13:00:00,23.16,23.16,23.07,23.08,69410.0,20.6721,20.6721,20.5917,20.6007,69410.0
2023-08-30 13:30:00,23.08,23.19,23.07,23.18,79416.0,20.6007,20.6989,20.5917,20.6899,79416.0
2023-08-30 14:00:00,23.18,23.25,23.17,23.18,71859.0,20.6899,20.7524,20.681,20.6899,71859.0
2023-08-30 14:30:00,23.18,23.19,23.13,23.18,97555.0,20.6899,20.6989,20.6453,20.6899,97555.0
2023-08-30 15:00:00,23.18,23.22,23.17,23.18,88665.0,20.6899,20.7256,20.681,20.6899,88665.0
2023-08-30 15:30:00,23.18,23.19,23.09,23.11,460531.0,20.6899,20.6989,20.6096,20.6274,460531.0
2023-08-31 09:30:00,24.98,25.29,24.69,25.19,724246.0,22.2966,22.5733,22.0377,22.484,724246.0
2023-08-31 10:00:00,25.19,25.28,25.04,25.13,445939.0,22.484,22.5643,22.3501,22.4305,445939.0
2023-08-31 10:30:00,25.13,25.16,24.99,25.1,310558.0,22.4305,22.4572,22.3055,22.4037,310558.0
2023-08-31 11:00:00,25.1,25.38,25.08,25.36,308311.0,22.4037,22.6536,22.3858,22.6357,308311.0
2023-08-31 11:30:00,25.37,25.48,25.27,25.48,296540.0,22.6447,22.7429,22.5554,22.7429,296540.0
2023-08-31 12:00:00,25.48,25.58,25.26,25.56,253020.0,22.7429,22.8321,22.5465,22.8143,253020.0
2023-08-31 12:30:00,25.55,25.55,25.22,25.25,251522.0,22.8053,22.8053,22.5108,22.5376,251522.0
2023-08-31 13:00:00,25.25,25.47,25.22,25.39,255142.0,22.5376,22.7339,22.5108,22.6625,255142.0
2023-08-31 13:30:00,25.39,25.45,25.29,25.41,227932.0,22.6625,22.7161,22.5733,22.6804,227932.0
2023-08-31 14:00:00,25.41,25.41,25.24,25.36,353022.0,22.6804,22.6804,22.5286,22.6357,353022.0
2023-08-31 14:30:00,25.36,25.36,25.17,25.26,304553.0,22.6357,22.6357,22.4662,22.5465,304553.0
2023-08-31 15:00:00,25.25,25.34,25.23,25.33,480376.0,22.5376,22.6179,22.5197,22.609,480376.0
2023-08-31 15:30:00,25.33,25.38,25.12,25.16,1497565.0,22.609,22.6536,22.4215,22.4572,1497565.0
2023-09-01 09:30:00,25.41,25.7,25.32,25.34,144524.0,22.6804,22.9392,22.6,22.6179,144524.0
2023-09-01 10:00:00,25.34,25.34,25.16,25.23,158839.0,22.6179,22.6179,22.4572,22.5197,158839.0
2023-09-01 10:30:00,25.23,25.24,25.14,25.2,80131.0,22.5197,22.5286,22.4394,22.4929,80131.0
2023-09-01 11:00:00,25.19,25.25,25.15,25.16,114978.0,22.484,22.5376,22.4483,22.4572,114978.0
2023-09-01 11:30:00,25.17,25.21,25.07,25.12,117381.0,22.4662,22.5019,22.3769,22.4215,117381.0
2023-09-01 12:00:00,25.13,25.13,25.04,25.11,81398.0,22.4305,22.4305,22.3501,22.4126,81398.0
2023-09-01 12:30:00,25.12,25.17,25.07,25.14,69170.0,22.4215,22.4662,22.3769,22.4394,69170.0
2023-09-01 13:00:00,25.15,25.29,25.15,25.25,70452.0,22.4483,22.5733,22.4483,22.5376,70452.0
2023-09-01 13:30:00,25.25,25.25,25.17,25.22,60719.0,22.5376,22.5376,22.4662,22.5108,60719.0
2023-09-01 14:00:00,25.23,25.38,25.22,25.37,120454.0,22.5197,22.6536,22.5108,22.6447,120454.0
2023-09-01 14:30:00,25.37,25.41,25.35,25.39,106193.0,22.6447,22.6804,22.6268,22.6625,106193.0
2023-09-01 15:00:00,25.39,25.42,25.21,25.33,162462.0,22.6625,22.6893,22.5019,22.609,162462.0
2023-09-01 15:30:00,25.33,25.4,25.26,25.27,613508.0,22.609,22.6714,22.5465,22.5554,613508.0
2023-09-05 09:30:00,25.15,25.25,25.07,25.12,135070.0,22.4483,22.5376,22.3769,22.4215,135070.0
2023-09-05 10:00:00,25.13,25.3,25.12,25.26,156182.0,22.4305,22.5822,22.4215,22.5465,156182.0
2023-09-05 10:30:00,25.26,25.3,25.0,25.07,171259.0,22.5465,22.5822,22.3144,22.3769,171259.0
2023-09-05 11:00:00,25.07,25.12,24.95,24.98,127279.0,22.3769,22.4215,22.2698,22.2966,127279.0
2023-09-05 11:30:00,24.98,25.1,24.95,25.1,71848.0,22.2966,22.4037,22.2698,22.4037,71848.0
2023-09-05 12:00:00,25.1,25.24,25.1,25.2,70733.0,22.4037,22.5286,22.4037,22.4929,70733.0
2023-09-05 12:30:00,25.19,25.29,25.18,25.21,89379.0,22.484,22.5733,22.4751,22.5019,89379.0
2023-09-05 13:00:00,25.21,25.29,25.2,25.25,74498.0,22.5019,22.5733,22.4929,22.5376,74498.0
2023-09-05 13:30:00,25.24,25.32,25.24,25.3,66151.0,22.5286,22.6,22.5286,22.5822,66151.0
2023-09-05 14:00:00,25.3,25.35,25.29,25.29,66205.0,22.5822,22.6268,22.5733,22.5733,66205.0
2023-09-05 14:30:00,25.3,25.37,25.29,25.33,79419.0,22.5822,22.6447,22.5733,22.609,79419.0
2023-09-05 15:00:00,25.33,25.34,25.16,25.17,125570.0,22.609,22.6179,22.4572,22.4662,125570.0
2023-09-05 15:30:00,25.16,25.28,25.12,25.12,556527.0,22.4572,22.5643,22.4215,22.4215,556527.0
2023-09-06 09:30:00,24.96,25.08,24.84,25.0,189038.0,22.2787,22.3858,22.1716,22.3144,189038.0
2023-09-06 10:00:00,25.0,25.17,24.93,25.14,153015.0,22.3144,22.4662,22.2519,22.4394,153015.0
2023-09-06 10:30:00,25.14,25.26,25.13,25.2,111397.0,22.4394,22.5465,22.4305,22.4929,111397.0
2023-09-06 11:00:00,25.21,25.21,24.96,24.98,72506.0,22.5019,22.5019,22.2787,22.2966,72506.0
2023-09-06 11:30:00,24.98,25.09,24.92,25.03,146923.0,22.2966,22.3947,22.243,22.3412,146923.0
2023-09-06 12:00:00,25.04,25.14,25.01,25.1,118744.0,22.3501,22.4394,22.3233,22.4037,118744.0
2023-09-06 12:30:00,25.11,25.11,24.98,25.0,67764.0,22.4126,22.4126,22.2966,22.3144,67764.0
2023-09-06 13:00:00,25.0,25.03,24.91,24.91,132309.0,22.3144,22.3412,22.2341,22.2341,132309.0
2023-09-06 13:30:00,24.91,24.96,24.83,24.96,79341.0,22.2341,22.2787,22.1627,22.2787,79341.0
2023-09-06 14:00:00,24.96,24.99,24.92,24.93,100185.0,22.2787,22.3055,22.243,22.2519,100185.0
2023-09-06 14:30:00,24.92,24.93,24.84,24.89,116810.0,22.243,22.2519,22.1716,22.2162,116810.0
2023-09-06 15:00:00,24.89,25.02,24.84,25.01,135791.0,22.2162,22.3323,22.1716,22.3233,135791.0
2023-09-06 15:30:00,25.01,25.04,24.96,24.98,482184.0,22.3233,22.3501,22.2787,22.2966,482184.0
2023-09-07 09:30:00,25.06,25.34,25.04,25.12,80312.0,22.368,22.6179,22.3501,22.4215,80312.0
2023-09-07 10:00:00,25.1,25.14,24.67,24.68,113514.0,22.4037,22.4394,22.0199,22.0288,113514.0
2023-09-07 10:30:00,24.68,24.73,24.54,24.62,192917.0,22.0288,22.0734,21.9038,21.9752,192917.0
2023-09-07 11:00:00,24.62,24.75,24.55,24.58,115359.0,21.9752,22.0913,21.9128,21.9395,115359.0
2023-09-07 11:30:00,24.58,24.69,24.55,24.68,118943.0,21.9395,22.0377,21.9128,22.0288,118943.0
2023-09-07 12:00:00,24.67,24.67,24.5,24.52,86753.0,22.0199,22.0199,21.8681,21.886,86753.0
2023-09-07 12:30:00,24.52,24.53,24.44,24.5,139527.0,21.886,21.8949,21.8146,21.8681,139527.0
2023-09-07 13:00:00,24.5,24.52,24.32,24.41,103722.0,21.8681,21.886,21.7075,21.7878,103722.0
2023-09-07 13:30:00,24.41,24.45,24.34,24.38,67148.0,21.7878,21.8235,21.7253,21.761,67148.0
2023-09-07 14:00:00,24.38,24.39,24.19,24.25,112320.0,21.761,21.7699,21.5914,21.645,112320.0
2023-09-07 14:30:00,24.25,24.25,24.15,24.2,175940.0,21.645,21.645,21.5557,21.6004,175940.0
2023-09-07 15:00:00,24.2,24.23,24.01,24.02,230211.0,21.6004,21.6271,21.4308,21.4397,230211.0
2023-09-07 15:30:00,24.02,24.11,23.99,24.0,767463.0,21.4397,21.52,21.4129,21.4218,767463.0
2023-09-08 09:30:00,24.18,24.21,24.0,24.07,92681.0,21.5825,21.6093,21.4218,21.4843,92681.0
2023-09-08 10:00:00,24.07,24.11,24.0,24.02,119562.0,21.4843,21.52,21.4218,21.4397,119562.0
2023-09-08 10:30:00,24.02,24.08,23.96,23.98,94002.0,21.4397,21.4932,21.3861,21.404,94002.0
2023-09-08 11:00:00,23.98,24.08,23.91,23.93,79494.0,21.404,21.4932,21.3415,21.3594,79494.0
2023-09-08 11:30:00,23.92,23.99,23.9,23.92,72398.0,21.3504,21.4129,21.3326,21.3504,72398.0
2023-09-08 12:00:00,23.92,24.01,23.91,24.01,65134.0,21.3504,21.4308,21.3415,21.4308,65134.0
2023-09-08 12:30:00,24.0,24.06,23.98,24.05,45369.0,21.4218,21.4754,21.404,21.4665,45369.0
2023-09-08 13:00:00,24.05,24.06,24.01,24.03,47838.0,21.4665,21.4754,21.4308,21.4486,47838.0
2023-09-08 13:30:00,24.03,24.07,24.02,24.06,40535.0,21.4486,21.4843,21.4397,21.4754,40535.0
2023-09-08 14:00:00,24.05,24.1,24.03,24.09,60592.0,21.4665,21.5111,21.4486,21.5022,60592.0
2023-09-08 14:30:00,24.09,24.14,24.07,24.14,68202.0,21.5022,21.5468,21.4843,21.5468,68202.0
2023-09-08 15:00:00,24.14,24.25,24.13,24.17,150071.0,21.5468,21.645,21.5379,21.5736,150071.0
2023-09-08 15:30:00,24.17,24.19,24.05,24.06,436574.0,21.5736,21.5914,21.4665,21.4754,436574.0
2023-09-11 09:30:00,24.0,24.02,23.75,23.79,217883.0,21.4218,21.4397,21.1987,21.2344,217883.0
2023-09-11 10:00:00,23.77,23.92,23.76,23.92,46593.0,21.2165,21.3504,21.2076,21.3504,46593.0
2023-09-11 10:30:00,23.92,23.93,23.75,23.77,98388.0,21.3504,21.3594,21.1987,21.2165,98388.0
2023-09-11 11:00:00,23.77,23.77,23.68,23.69,113255.0,21.2165,21.2165,21.1362,21.1451,113255.0
2023-09-11 11:30:00,23.7,23.78,23.69,23.74,125106.0,21.1541,21.2255,21.1451,21.1898,125106.0
2023-09-11 12:00:00,23.73,23.88,23.72,23.85,100904.0,21.1808,21.3147,21.1719,21.288,100904.0
2023-09-11 12:30:00,23.85,23.96,23.84,23.93,60867.0,21.288,21.3861,21.279,21.3594,60867.0
2023-09-11 13:00:00,23.93,23.93,23.84,23.86,71538.0,21.3594,21.3594,21.279,21.2969,71538.0
2023-09-11 13:30:00,23.87,23.88,23.81,23.85,66220.0,21.3058,21.3147,21.2523,21.288,66220.0
2023-09-11 14:00:00,23.84,23.84,23.79,23.81,61317.0,21.279,21.279,21.2344,21.2523,61317.0
2023-09-11 14:30:00,23.81,23.82,23.75,23.77,73272.0,21.2523,21.2612,21.1987,21.2165,73272.0
2023-09-11 15:00:00,23.77,23.85,23.76,23.78,133526.0,21.2165,21.288,21.2076,21.2255,133526.0
2023-09-11 15:30:00,23.78,23.86,23.76,23.79,478927.0,21.2255,21.2969,21.2076,21.2344,478927.0
2023-09-12 09:30:00,23.69,23.76,23.61,23.64,125445.0,21.1451,21.2076,21.0737,21.1005,125445.0
2023-09-12 10:00:00,23.65,23.7,23.5,23.54,102243.0,21.1094,21.1541,20.9756,21.0113,102243.0
2023-09-12 10:30:00,23.53,23.6,23.53,23.55,78811.0,21.0023,21.0648,21.0023,21.0202,78811.0
2023-09-12 11:00:00,23.54,23.59,23.5,23.54,111522.0,21.0113,21.0559,20.9756,21.0113,111522.0
2023-09-12 11:30:00,23.54,23.6,23.52,23.58,75407.0,21.0113,21.0648,20.9934,21.047,75407.0
2023-09-12 12:00:00,23.58,23.65,23.57,23.62,45756.0,21.047,21.1094,21.038,21.0827,45756.0
2023-09-12 12:30:00,23.62,23.65,23.6,23.61,98203.0,21.0827,21.1094,21.0648,21.0737,98203.0
2023-09-12 13:00:00,23.6,23.64,23.58,23.62,169537.0,21.0648,21.1005,21.047,21.0827,169537.0
2023-09-12 13:30:00,23.62,23.77,23.61,23.77,113225.0,21.0827,21.2165,21.0737,21.2165,113225.0
2023-09-12 14:00:00,23.77,23.9,23.75,23.89,66195.0,21.2165,21.3326,21.1987,21.3237,66195.0
2023-09-12 14:30:00,23.88,23.88,23.8,23.8,46152.0,21.3147,21.3147,21.2433,21.2433,46152.0
2023-09-12 15:00:00,23.8,23.8,23.73,23.73,84383.0,21.2433,21.2433,21.1808,21.1808,84383.0
2023-09-12 15:30:00,23.73,23.88,23.72,23.85,453435.0,21.1808,21.3147,21.1719,21.288,453435.0
2023-09-13 09:30:00,23.8,23.85,23.45,23.56,133063.0,21.2433,21.288,20.9309,21.0291,133063.0
2023-09-13 10:00:00,23.57,23.76,23.56,23.61,85334.0,21.038,21.2076,21.0291,21.0737,85334.0
2023-09-13 10:30:00,23.64,23.7,23.63,23.69,39322.0,21.1005,21.1541,21.0916,21.1451,39322.0
2023-09-13 11:00:00,23.68,23.86,23.67,23.86,26906.0,21.1362,21.2969,21.1273,21.2969,26906.0
2023-09-13 11:30:00,23.86,23.95,23.83,23.94,48308.0,21.2969,21.3772,21.2701,21.3683,48308.0
2023-09-13 12:00:00,23.95,24.01,23.94,23.95,55498.0,21.3772,21.4308,21.3683,21.3772,55498.0
2023-09-13 12:30:00,23.95,23.99,23.91,23.96,56696.0,21.3772,21.4129,21.3415,21.3861,56696.0
2023-09-13 13:00:00,23.97,23.98,23.95,23.96,31444.0,21.3951,21.404,21.3772,21.3861,31444.0
2023-09-13 13:30:00,23.96,23.99,23.96,23.96,27734.0,21.3861,21.4129,21.3861,21.3861,27734.0
2023-09-13 14:00:00,23.96,23.97,23.93,23.95,48631.0,21.3861,21.3951,21.3594,21.3772,48631.0
2023-09-13 14:30:00,23.95,23.97,23.85,23.89,51079.0,21.3772,21.3951,21.288,21.3237,51079.0
2023-09-13 15:00:00,23.89,23.91,23.85,23.89,75576.0,21.3237,21.3415,21.288,21.3237,75576.0
2023-09-13 15:30:00,23.89,23.92,23.65,23.65,461066.0,21.3237,21.3504,21.1094,21.1094,461066.0
2023-09-14 09:30:00,23.65,23.85,23.57,23.85,83067.0,21.438,21.6193,21.3655,21.6193,83067.0
2023-09-14 10:00:00,23.86,23.92,23.83,23.88,69883.0,21.6284,21.6828,21.6012,21.6465,69883.0
2023-09-14 10:30:00,23.88,23.93,23.79,23.84,62407.0,21.6465,21.6919,21.5649,21.6103,62407.0
2023-09-14 11:00:00,23.84,23.88,23.78,23.79,44109.0,21.6103,21.6465,21.5559,21.5649,44109.0
2023-09-14 11:30:00,23.79,23.9,23.78,23.88,29388.0,21.5649,21.6647,21.5559,21.6465,29388.0
2023-09-14 12:00:00,23.87,23.89,23.84,23.87,69260.0,21.6375,21.6556,21.6103,21.6375,69260.0
2023-09-14 12:30:00,23.87,23.91,23.86,23.91,30356.0,21.6375,21.6737,21.6284,21.6737,30356.0
2023-09-14 13:00:00,23.91,23.97,23.89,23.93,29456.0,21.6737,21.7281,21.6556,21.6919,29456.0
2023-09-14 13:30:00,23.92,23.95,23.85,23.93,74575.0,21.6828,21.71,21.6193,21.6919,74575.0
2023-09-14 14:00:00,23.93,24.01,23.92,23.99,37837.0,21.6919,21.7644,21.6828,21.7462,37837.0
2023-09-14 14:30:00,23.98,24.05,23.96,24.05,137839.0,21.7372,21.8006,21.719,21.8006,137839.0
2023-09-14 15:00:00,24.04,24.12,24.0,24.09,110694.0,21.7916,21.8641,21.7553,21.8369,110694.0
2023-09-14 15:30:00,24.1,24.17,24.01,24.09,343167.0,21.846,21.9094,21.7644,21.8369,343167.0
2023-09-15 09:30:00,24.0,24.27,23.94,24.12,164834.0,21.7553,22.0001,21.7009,21.8641,164834.0
2023-09-15 10:00:00,24.14,24.24,24.1,24.14,37476.0,21.8822,21.9729,21.846,21.8822,37476.0
2023-09-15 10:30:00,24.14,24.24,24.13,24.14,38420.0,21.8822,21.9729,21.8731,21.8822,38420.0
2023-09-15 11:00:00,24.14,24.22,24.08,24.21,62961.0,21.8822,21.9547,21.8278,21.9457,62961.0
2023-09-15 11:30:00,24.23,24.44,24.2,24.44,94967.0,21.9638,22.1542,21.9366,22.1542,94967.0
2023-09-15 12:00:00,24.45,24.46,24.39,24.4,108554.0,22.1632,22.1723,22.1088,22.1179,108554.0
2023-09-15 12:30:00,24.4,24.42,24.38,24.4,88540.0,22.1179,22.136,22.0998,22.1179,88540.0
2023-09-15 13:00:00,24.39,24.4,24.28,24.3,76799.0,22.1088,22.1179,22.0091,22.0272,76799.0
2023-09-15 13:30:00,24.31,24.5,24.29,24.41,70691.0,22.0363,22.2085,22.0182,22.127,70691.0
2023-09-15 14:00:00,24.41,24.41,24.32,24.35,122866.0,22.127,22.127,22.0454,22.0726,122866.0
2023-09-15 14:30:00,24.36,24.46,24.34,24.46,41499.0,22.0816,22.1723,22.0635,22.1723,41499.0
2023-09-15 15:00:00,24.46,24.62,24.42,24.59,274997.0,22.1723,22.3173,22.136,22.2901,274997.0
2023-09-15 15:30:00,24.59,24.65,24.4,24.43,523602.0,22.2901,22.3445,22.1179,22.1451,523602.0
2023-09-18 09:30:00,24.41,24.41,23.8,24.05,188142.0,22.127,22.127,21.574,21.8006,188142.0
2023-09-18 10:00:00,24.05,24.16,24.04,24.09,87153.0,21.8006,21.9003,21.7916,21.8369,87153.0
2023-09-18 10:30:00,24.09,24.11,24.0,24.05,48753.0,21.8369,21.855,21.7553,21.8006,48753.0
2023-09-18 11:00:00,24.05,24.17,24.03,24.16,62480.0,21.8006,21.9094,21.7825,21.9003,62480.0
2023-09-18 11:30:00,24.17,24.19,24.14,24.19,29758.0,21.9094,21.9275,21.8822,21.9275,29758.0
2023-09-18 12:00:00,24.19,24.27,24.18,24.23,63732.0,21.9275,22.0001,21.9185,21.9638,63732.0
2023-09-18 12:30:00,24.24,24.27,24.23,24.26,37951.0,21.9729,22.0001,21.9638,21.991,37951.0
2023-09-18 13:00:00,24.25,24.31,24.23,24.3,47845.0,21.9819,22.0363,21.9638,22.0272,47845.0
2023-09-18 13:30:00,24.3,24.4,24.3,24.39,68945.0,22.0272,22.1179,22.0272,22.1088,68945.0
2023-09-18 14:00:00,24.39,24.42,24.34,24.35,95638.0,22.1088,22.136,22.0635,22.0726,95638.0
2023-09-18 14:30:00,24.34,24.35,24.23,24.28,56625.0,22.0635,22.0726,21.9638,22.0091,56625.0
2023-09-18 15:00:00,24.28,24.34,24.26,24.34,83605.0,22.0091,22.0635,21.991,22.0635,83605.0
2023-09-18 15:30:00,24.34,24.42,24.31,24.38,362890.0,22.0635,22.136,22.0363,22.0998,362890.0
2023-09-19 09:30:00,24.38,24.58,24.33,24.57,101893.0,22.0998,22.2811,22.0544,22.272,101893.0
2023-09-19 10:00:00,24.58,24.59,24.43,24.52,102983.0,22.2811,22.2901,22.1451,22.2267,102983.0
2023-09-19 10:30:00,24.53,24.53,24.38,24.41,91225.0,22.2357,22.2357,22.0998,22.127,91225.0
2023-09-19 11:00:00,24.41,24.41,24.3,24.3,42679.0,22.127,22.127,22.0272,22.0272,42679.0
2023-09-19 11:30:00,24.3,24.33,24.26,24.31,31392.0,22.0272,22.0544,21.991,22.0363,31392.0
2023-09-19 12:00:00,24.32,24.42,24.31,24.4,59121.0,22.0454,22.136,22.0363,22.1179,59121.0
2023-09-19 12:30:00,24.4,24.41,24.34,24.39,45001.0,22.1179,22.127,22.0635,22.1088,45001.0
2023-09-19 13:00:00,24.4,24.4,24.35,24.36,28263.0,22.1179,22.1179,22.0726,22.0816,28263.0
2023-09-19 13:30:00,24.36,24.36,24.3,24.35,42878.0,22.0816,22.0816,22.0272,22.0726,42878.0
2023-09-19 14:00:00,24.34,24.36,24.28,24.36,43108.0,22.0635,22.0816,22.0091,22.0816,43108.0
2023-09-19 14:30:00,24.36,24.36,24.29,24.34,107160.0,22.0816,22.0816,22.0182,22.0635,107160.0
2023-09-19 15:00:00,24.33,24.42,24.33,24.41,90012.0,22.0544,22.136,22.0544,22.127,90012.0
2023-09-19 15:30:00,24.42,24.42,24.26,24.27,345615.0,22.136,22.136,21.991,22.0001,345615.0
2023-09-20 09:30:00,24.46,24.69,24.4,24.65,119474.0,22.1723,22.3808,22.1179,22.3445,119474.0
2023-09-20 10:00:00,24.67,24.81,24.65,24.76,84576.0,22.3626,22.4895,22.3445,22.4442,84576.0
2023-09-20 10:30:00,24.76,24.84,24.73,24.73,83144.0,22.4442,22.5167,22.417,22.417,83144.0
2023-09-20 11:00:00,24.74,24.92,24.73,24.84,73059.0,22.4261,22.5893,22.417,22.5167,73059.0
2023-09-20 11:30:00,24.83,24.86,24.77,24.8,49745.0,22.5077,22.5349,22.4533,22.4805,49745.0
2023-09-20 12:00:00,24.8,24.82,24.73,24.8,113471.0,22.4805,22.4986,22.417,22.4805,113471.0
2023-09-20 12:30:00,24.8,24.84,24.75,24.8,38160.0,22.4805,22.5167,22.4352,22.4805,38160.0
2023-09-20 13:00:00,24.8,24.84,24.72,24.82,61465.0,22.4805,22.5167,22.408,22.4986,61465.0
2023-09-20 13:30:00,24.81,24.9,24.78,24.88,46013.0,22.4895,22.5711,22.4624,22.553,46013.0
2023-09-20 14:00:00,24.87,24.87,24.69,24.79,74461.0,22.5439,22.5439,22.3808,22.4714,74461.0
2023-09-20 14:30:00,24.8,24.83,24.7,24.72,94105.0,22.4805,22.5077,22.3898,22.408,94105.0
2023-09-20 15:00:00,24.72,24.75,24.62,24.73,143120.0,22.408,22.4352,22.3173,22.417,143120.0
2023-09-20 15:30:00,24.73,24.75,24.7,24.74,415273.0,22.417,22.4352,22.3898,22.4261,415273.0
2023-09-21 09:30:00,24.65,24.77,24.55,24.7,123261.0,22.3445,22.4533,22.2539,22.3898,123261.0
2023-09-21 10:00:00,24.71,24.8,24.54,24.8,136346.0,22.3989,22.4805,22.2448,22.4805,136346.0
2023-09-21 10:30:00,24.8,24.82,24.65,24.71,137973.0,22.4805,22.4986,22.3445,22.3989,137973.0
2023-09-21 11:00:00,24.71,24.74,24.59,24.68,64399.0,22.3989,22.4261,22.2901,22.3717,64399.0
2023-09-21 11:30:00,24.68,24.7,24.59,24.64,74677.0,22.3717,22.3898,22.2901,22.3354,74677.0
2023-09-21 12:00:00,24.64,24.66,24.59,24.62,42307.0,22.3354,22.3536,22.2901,22.3173,42307.0
2023-09-21 12:30:00,24.63,24.64,24.41,24.42,43854.0,22.3264,22.3354,22.127,22.136,43854.0
2023-09-21 13:00:00,24.42,24.54,24.41,24.5,53471.0,22.136,22.2448,22.127,22.2085,53471.0
2023-09-21 13:30:00,24.51,24.58,24.47,24.54,72735.0,22.2176,22.2811,22.1813,22.2448,72735.0
2023-09-21 14:00:00,24.53,24.54,24.49,24.5,46280.0,22.2357,22.2448,22.1995,22.2085,46280.0
2023-09-21 14:30:00,24.5,24.5,24.41,24.42,55016.0,22.2085,22.2085,22.127,22.136,55016.0
2023-09-21 15:00:00,24.42,24.46,24.36,24.39,101536.0,22.136,22.1723,22.0816,22.1088,101536.0
2023-09-21 15:30:00,24.39,24.46,24.28,24.28,520299.0,22.1088,22.1723,22.0091,22.0091,520299.0
2023-09-22 09:30:00,24.35,24.49,24.28,24.42,181224.0,22.0726,22.1995,22.0091,22.136,181224.0
2023-09-22 10:00:00,24.43,24.45,24.32,24.44,140793.0,22.1451,22.1632,22.0454,22.1542,140793.0
2023-09-22 10:30:00,24.43,24.43,24.28,24.39,77542.0,22.1451,22.1451,22.0091,22.1088,77542.0
2023-09-22 11:00:00,24.38,24.45,24.26,24.44,149958.0,22.0998,22.1632,21.991,22.1542,149958.0
2023-09-22 11:30:00,24.43,24.46,24.31,24.33,44006.0,22.1451,22.1723,22.0363,22.0544,44006.0
2023-09-22 12:00:00,24.32,24.36,24.23,24.23,90358.0,22.0454,22.0816,21.9638,21.9638,90358.0
2023-09-22 12:30:00,24.23,24.34,24.23,24.3,71797.0,21.9638,22.0635,21.9638,22.0272,71797.0
2023-09-22 13:00:00,24.3,24.33,24.26,24.29,75877.0,22.0272,22.0544,21.991,22.0182,75877.0
2023-09-22 13:30:00,24.28,24.29,24.23,24.25,85556.0,22.0091,22.0182,21.9638,21.9819,85556.0
2023-09-22 14:00:00,24.25,24.28,24.15,24.17,68124.0,21.9819,22.0091,21.8913,21.9094,68124.0
2023-09-22 14:30:00,24.17,24.2,24.14,24.17,55661.0,21.9094,21.9366,21.8822,21.9094,55661.0
2023-09-22 15:00:00,24.17,24.29,24.16,24.27,97829.0,21.9094,22.0182,21.9003,22.0001,97829.0
2023-09-22 15:30:00,24.27,24.32,24.14,24.15,506048.0,22.0001,22.0454,21.8822,21.8913,506048.0
2023-09-25 09:30:00,24.15,24.38,24.07,24.24,90349.0,21.8913,22.0998,21.8188,21.9729,90349.0
2023-09-25 10:00:00,24.25,24.25,24.05,24.11,109333.0,21.9819,21.9819,21.8006,21.855,109333.0
2023-09-25 10:30:00,24.11,24.18,24.1,24.16,38805.0,21.855,21.9185,21.846,21.9003,38805.0
2023-09-25 11:00:00,24.15,24.23,24.15,24.22,72187.0,21.8913,21.9638,21.8913,21.9547,72187.0
2023-09-25 11:30:00,24.21,24.22,24.16,24.16,21938.0,21.9457,21.9547,21.9003,21.9003,21938.0
2023-09-25 12:00:00,24.17,24.32,24.16,24.32,48262.0,21.9094,22.0454,21.9003,22.0454,48262.0
2023-09-25 12:30:00,24.32,24.36,24.3,24.35,29284.0,22.0454,22.0816,22.0272,22.0726,29284.0
2023-09-25 13:00:00,24.35,24.44,24.32,24.35,43039.0,22.0726,22.1542,22.0454,22.0726,43039.0
2023-09-25 13:30:00,24.34,24.44,24.33,24.43,53778.0,22.0635,22.1542,22.0544,22.1451,53778.0
2023-09-25 14:00:00,24.43,24.44,24.38,24.42,39864.0,22.1451,22.1542,22.0998,22.136,39864.0
2023-09-25 14:30:00,24.42,24.48,24.39,24.43,50374.0,22.136,22.1904,22.1088,22.1451,50374.0
2023-09-25 15:00:00,24.42,24.5,24.34,24.44,84581.0,22.136,22.2085,22.0635,22.1542,84581.0
2023-09-25 15:30:00,24.44,24.46,24.38,24.4,303055.0,22.1542,22.1723,22.0998,22.1179,303055.0
2023-09-26 09:30:00,24.17,24.27,24.04,24.19,63706.0,21.9094,22.0001,21.7916,21.9275,63706.0
2023-09-26 10:00:00,24.19,24.2,24.02,24.13,78528.0,21.9275,21.9366,21.7734,21.8731,78528.0
2023-09-26 10:30:00,24.12,24.12,24.03,24.07,26728.0,21.8641,21.8641,21.7825,21.8188,26728.0
2023-09-26 11:00:00,24.1,24.11,23.88,23.91,98296.0,21.846,21.855,21.6465,21.6737,98296.0
2023-09-26 11:30:00,23.91,23.95,23.84,23.93,58823.0,21.6737,21.71,21.6103,21.6919,58823.0
2023-09-26 12:00:00,23.94,23.94,23.87,23.92,30807.0,21.7009,21.7009,21.6375,21.6828,30807.0
2023-09-26 12:30:00,23.91,23.91,23.82,23.82,46163.0,21.6737,21.6737,21.5921,21.5921,46163.0
2023-09-26 13:00:00,23.83,23.86,23.76,23.79,75995.0,21.6012,21.6284,21.5378,21.5649,75995.0
2023-09-26 13:30:00,23.8,23.8,23.69,23.77,73528.0,21.574,21.574,21.4743,21.5468,73528.0
2023-09-26 14:00:00,23.76,23.76,23.67,23.68,64630.0,21.5378,21.5378,21.4562,21.4652,64630.0
2023-09-26 14:30:00,23.67,23.68,23.58,23.6,67916.0,21.4562,21.4652,21.3746,21.3927,67916.0
2023-09-26 15:00:00,23.59,23.75,23.55,23.6,176344.0,21.3837,21.5287,21.3474,21.3927,176344.0
2023-09-26 15:30:00,23.6,23.66,23.55,23.57,348207.0,21.3927,21.4471,21.3474,21.3655,348207.0
2023-09-27 09:30:00,23.59,23.65,23.43,23.58,102698.0,21.3837,21.438,21.2386,21.3746,102698.0
2023-09-27 10:00:00,23.58,23.7,23.57,23.63,47588.0,21.3746,21.4834,21.3655,21.4199,47588.0
2023-09-27 10:30:00,23.63,23.65,23.41,23.44,99288.0,21.4199,21.438,21.2205,21.2477,99288.0
2023-09-27 11:00:00,23.44,23.53,23.43,23.53,75043.0,21.2477,21.3293,21.2386,21.3293,75043.0
2023-09-27 11:30:00,23.53,23.55,23.47,23.5,44963.0,21.3293,21.3474,21.2749,21.3021,44963.0
2023-09-27 12:00:00,23.5,23.53,23.42,23.52,49764.0,21.3021,21.3293,21.2296,21.3202,49764.0
2023-09-27 12:30:00,23.52,23.58,23.52,23.53,40931.0,21.3202,21.3746,21.3202,21.3293,40931.0
2023-09-27 13:00:00,23.54,23.56,23.44,23.46,48366.0,21.3383,21.3565,21.2477,21.2658,48366.0
2023-09-27 13:30:00,23.46,23.5,23.4,23.5,72785.0,21.2658,21.3021,21.2114,21.3021,72785.0
2023-09-27 14:00:00,23.5,23.5,23.43,23.49,54949.0,21.3021,21.3021,21.2386,21.293,54949.0
2023-09-27 14:30:00,23.5,23.58,23.47,23.48,50383.0,21.3021,21.3746,21.2749,21.2839,50383.0
2023-09-27 15:00:00,23.48,23.6,23.47,23.58,145749.0,21.2839,21.3927,21.2749,21.3746,145749.0
2023-09-27 15:30:00,23.58,23.58,23.43,23.45,408861.0,21.3746,21.3746,21.2386,21.2567,408861.0
2023-09-28 09:30:00,23.47,23.71,23.43,23.46,85725.0,21.2749,21.4924,21.2386,21.2658,85725.0
2023-09-28 10:00:00,23.45,23.52,23.28,23.33,122511.0,21.2567,21.3202,21.1026,21.148,122511.0
2023-09-28 10:30:00,23.32,23.36,23.21,23.35,100064.0,21.1389,21.1752,21.0392,21.1661,100064.0
2023-09-28 11:00:00,23.35,23.41,23.29,23.39,84146.0,21.1661,21.2205,21.1117,21.2024,84146.0
2023-09-28 11:30:00,23.4,23.53,23.4,23.48,38959.0,21.2114,21.3293,21.2114,21.2839,38959.0
2023-09-28 12:00:00,23.48,23.52,23.37,23.52,48992.0,21.2839,21.3202,21.1842,21.3202,48992.0
2023-09-28 12:30:00,23.53,23.54,23.4,23.43,50372.0,21.3293,21.3383,21.2114,21.2386,50372.0
2023-09-28 13:00:00,23.43,23.46,23.37,23.44,56552.0,21.2386,21.2658,21.1842,21.2477,56552.0
2023-09-28 13:30:00,23.44,23.45,23.36,23.42,85991.0,21.2477,21.2567,21.1752,21.2296,85991.0
2023-09-28 14:00:00,23.42,23.48,23.4,23.44,51385.0,21.2296,21.2839,21.2114,21.2477,51385.0
2023-09-28 14:30:00,23.43,23.45,23.41,23.44,70779.0,21.2386,21.2567,21.2205,21.2477,70779.0
2023-09-28 15:00:00,23.45,23.5,23.42,23.48,86511.0,21.2567,21.3021,21.2296,21.2839,86511.0
2023-09-28 15:30:00,23.48,23.5,23.36,23.43,386166.0,21.2839,21.3021,21.1752,21.2386,386166.0
2023-09-29 09:30:00,23.74,23.85,23.51,23.57,58222.0,21.5196,21.6193,21.3111,21.3655,58222.0
2023-09-29 10:00:00,23.58,23.58,23.29,23.32,68546.0,21.3746,21.3746,21.1117,21.1389,68546.0
2023-09-29 10:30:00,23.32,23.43,23.3,23.36,89327.0,21.1389,21.2386,21.1208,21.1752,89327.0
2023-09-29 11:00:00,23.37,23.41,23.29,23.33,58542.0,21.1842,21.2205,21.1117,21.148,58542.0
2023-09-29 11:30:00,23.33,23.36,23.18,23.21,73932.0,21.148,21.1752,21.012,21.0392,73932.0
2023-09-29 12:00:00,23.21,23.31,23.17,23.21,75020.0,21.0392,21.1298,21.0029,21.0392,75020.0
2023-09-29 12:30:00,23.21,23.24,23.08,23.1,61691.0,21.0392,21.0664,20.9214,20.9395,61691.0
2023-09-29 13:00:00,23.1,23.13,22.95,23.12,74490.0,20.9395,20.9667,20.8035,20.9576,74490.0
2023-09-29 13:30:00,23.13,23.15,23.05,23.06,44772.0,20.9667,20.9848,20.8942,20.9032,44772.0
2023-09-29 14:00:00,23.07,23.12,23.03,23.05,73096.0,20.9123,20.9576,20.876,20.8942,73096.0
2023-09-29 14:30:00,23.05,23.16,23.02,23.16,66491.0,20.8942,20.9939,20.867,20.9939,66491.0
2023-09-29 15:00:00,23.16,23.22,23.07,23.1,151590.0,20.9939,21.0483,20.9123,20.9395,151590.0
2023-09-29 15:30:00,23.1,23.12,22.98,23.0,683446.0,20.9395,20.9576,20.8307,20.8488,683446.0
2023-10-02 09:30:00,22.97,23.0,22.43,22.61,159999.0,20.8216,20.8488,20.3321,20.4953,159999.0
2023-10-02 10:00:00,22.6,22.7,22.5,22.5,140497.0,20.4862,20.5769,20.3956,20.3956,140497.0
2023-10-02 10:30:00,22.51,22.54,22.15,22.18,172042.0,20.4047,20.4319,20.0783,20.1055,172042.0
2023-10-02 11:00:00,22.18,22.25,22.11,22.2,195184.0,20.1055,20.169,20.0421,20.1237,195184.0
2023-10-02 11:30:00,22.2,22.22,22.03,22.11,72489.0,20.1237,20.1418,19.9696,20.0421,72489.0
2023-10-02 12:00:00,22.11,22.17,22.1,22.1,80885.0,20.0421,20.0965,20.033,20.033,80885.0
2023-10-02 12:30:00,22.09,22.1,21.93,22.02,109999.0,20.0239,20.033,19.8789,19.9605,109999.0
2023-10-02 13:00:00,22.01,22.12,22.01,22.05,60280.0,19.9514,20.0511,19.9514,19.9877,60280.0
2023-10-02 13:30:00,22.06,22.1,22.0,22.06,51458.0,19.9968,20.033,19.9424,19.9968,51458.0
2023-10-02 14:00:00,22.07,22.13,22.01,22.02,81518.0,20.0058,20.0602,19.9514,19.9605,81518.0
2023-10-02 14:30:00,22.02,22.03,21.97,21.99,83280.0,19.9605,19.9696,19.9152,19.9333,83280.0
2023-10-02 15:00:00,21.99,22.0,21.91,21.94,131167.0,19.9333,19.9424,19.8608,19.888,131167.0
2023-10-02 15:30:00,21.94,22.0,21.9,21.97,430318.0,19.888,19.9424,19.8517,19.9152,430318.0
2023-10-03 09:30:00,21.71,21.84,21.6,21.78,143085.0,19.6795,19.7973,19.5798,19.7429,143085.0
2023-10-03 10:00:00,21.77,21.78,21.55,21.56,109059.0,19.7339,19.7429,19.5345,19.5435,109059.0
2023-10-03 10:30:00,21.55,21.66,21.45,21.57,127997.0,19.5345,19.6342,19.4438,19.5526,127997.0
2023-10-03 11:00:00,21.57,21.59,21.46,21.49,78819.0,19.5526,19.5707,19.4529,19.4801,78819.0
2023-10-03 11:30:00,21.48,21.55,21.45,21.47,68125.0,19.471,19.5345,19.4438,19.4619,68125.0
2023-10-03 12:00:00,21.48,21.55,21.41,21.55,71459.0,19.471,19.5345,19.4075,19.5345,71459.0
2023-10-03 12:30:00,21.55,21.64,21.51,21.61,119098.0,19.5345,19.616,19.4982,19.5888,119098.0
2023-10-03 13:00:00,21.61,21.76,21.61,21.75,69453.0,19.5888,19.7248,19.5888,19.7157,69453.0
2023-10-03 13:30:00,21.74,21.78,21.68,21.69,102880.0,19.7067,19.7429,19.6523,19.6614,102880.0
2023-10-03 14:00:00,21.7,21.7,21.53,21.58,64963.0,19.6704,19.6704,19.5163,19.5616,64963.0
2023-10-03 14:30:00,21.58,21.61,21.51,21.57,69930.0,19.5616,19.5888,19.4982,19.5526,69930.0
2023-10-03 15:00:00,21.56,21.58,21.49,21.5,99710.0,19.5435,19.5616,19.4801,19.4891,99710.0
2023-10-03 15:30:00,21.5,21.54,21.43,21.46,589009.0,19.4891,19.5254,19.4257,19.4529,589009.0
2023-10-04 09:30:00,21.51,21.68,21.43,21.58,175446.0,19.4982,19.6523,19.4257,19.5616,175446.0
2023-10-04 10:00:00,21.57,21.66,21.34,21.35,155331.0,19.5526,19.6342,19.3441,19.3532,155331.0
2023-10-04 10:30:00,21.36,21.45,21.15,21.2,88756.0,19.3622,19.4438,19.1719,19.2172,88756.0
2023-10-04 11:00:00,21.19,21.3,21.15,21.2,80785.0,19.2081,19.3078,19.1719,19.2172,80785.0
2023-10-04 11:30:00,21.21,21.3,21.1,21.29,53836.0,19.2263,19.3078,19.1265,19.2988,53836.0
2023-10-04 12:00:00,21.28,21.41,21.26,21.41,65607.0,19.2897,19.4075,19.2716,19.4075,65607.0
2023-10-04 12:30:00,21.41,21.44,21.3,21.32,53297.0,19.4075,19.4347,19.3078,19.326,53297.0
2023-10-04 13:00:00,21.33,21.37,21.29,21.32,101219.0,19.335,19.3713,19.2988,19.326,101219.0
2023-10-04 13:30:00,21.33,21.38,21.32,21.35,82025.0,19.335,19.3804,19.326,19.3532,82025.0
2023-10-04 14:00:00,21.35,21.42,21.32,21.38,69060.0,19.3532,19.4166,19.326,19.3804,69060.0
2023-10-04 14:30:00,21.39,21.42,21.37,21.41,67885.0,19.3894,19.4166,19.3713,19.4075,67885.0
2023-10-04 15:00:00,21.41,21.46,21.38,21.45,96544.0,19.4075,19.4529,19.3804,19.4438,96544.0
2023-10-04 15:30:00,21.45,21.53,21.45,21.5,338709.0,19.4438,19.5163,19.4438,19.4891,338709.0
2023-10-05 09:30:00,21.38,21.57,21.22,21.42,90893.0,19.3804,19.5526,19.2353,19.4166,90893.0
2023-10-05 10:00:00,21.42,21.44,21.34,21.38,67927.0,19.4166,19.4347,19.3441,19.3804,67927.0
2023-10-05 10:30:00,21.38,21.4,21.26,21.29,47543.0,19.3804,19.3985,19.2716,19.2988,47543.0
2023-10-05 11:00:00,21.28,21.31,21.2,21.24,49110.0,19.2897,19.3169,19.2172,19.2534,49110.0
2023-10-05 11:30:00,21.25,21.28,21.16,21.18,35855.0,19.2625,19.2897,19.1809,19.1991,35855.0
2023-10-05 12:00:00,21.17,21.2,21.1,21.18,54420.0,19.19,19.2172,19.1265,19.1991,54420.0
2023-10-05 12:30:00,21.18,21.19,21.08,21.18,131565.0,19.1991,19.2081,19.1084,19.1991,131565.0
2023-10-05 13:00:00,21.18,21.22,21.13,21.21,44465.0,19.1991,19.2353,19.1537,19.2263,44465.0
2023-10-05 13:30:00,21.23,21.33,21.2,21.32,54625.0,19.2444,19.335,19.2172,19.326,54625.0
2023-10-05 14:00:00,21.33,21.45,21.33,21.44,53454.0,19.335,19.4438,19.335,19.4347,53454.0
2023-10-05 14:30:00,21.45,21.52,21.43,21.48,41753.0,19.4438,19.5073,19.4257,19.471,41753.0
2023-10-05 15:00:00,21.47,21.47,21.31,21.38,66741.0,19.4619,19.4619,19.3169,19.3804,66741.0
2023-10-05 15:30:00,21.37,21.38,21.2,21.21,247767.0,19.3713,19.3804,19.2172,19.2263,247767.0
2023-10-06 09:30:00,20.87,20.92,20.32,20.43,157741.0,18.9181,18.9634,18.4195,18.5192,157741.0
2023-10-06 10:00:00,20.43,20.44,20.21,20.39,117274.0,18.5192,18.5283,18.3198,18.4829,117274.0
2023-10-06 10:30:00,20.4,20.67,20.38,20.59,142887.0,18.492,18.7368,18.4739,18.6642,142887.0
2023-10-06 11:00:00,20.59,20.96,20.58,20.92,135688.0,18.6642,18.9996,18.6552,18.9634,135688.0
2023-10-06 11:30:00,20.92,21.14,20.88,21.13,92212.0,18.9634,19.1628,18.9271,19.1537,92212.0
2023-10-06 12:00:00,21.14,21.21,21.1,21.1,89581.0,19.1628,19.2263,19.1265,19.1265,89581.0
2023-10-06 12:30:00,21.1,21.24,21.05,21.09,132029.0,19.1265,19.2534,19.0812,19.1175,132029.0
2023-10-06 13:00:00,21.1,21.21,21.09,21.18,132098.0,19.1265,19.2263,19.1175,19.1991,132098.0
2023-10-06 13:30:00,21.18,21.26,21.14,21.25,131533.0,19.1991,19.2716,19.1628,19.2625,131533.0
2023-10-06 14:00:00,21.25,21.28,21.21,21.26,123181.0,19.2625,19.2897,19.2263,19.2716,123181.0
2023-10-06 14:30:00,21.25,21.31,21.2,21.2,98133.0,19.2625,19.3169,19.2172,19.2172,98133.0
2023-10-06 15:00:00,21.2,21.2,21.06,21.06,159470.0,19.2172,19.2172,19.0903,19.0903,159470.0
2023-10-06 15:30:00,21.07,21.11,20.94,21.01,508775.0,19.0993,19.1356,18.9815,19.045,508775.0
2023-10-09 09:30:00,21.02,21.22,21.02,21.08,71435.0,19.054,19.2353,19.054,19.1084,71435.0
2023-10-09 10:00:00,21.08,21.19,21.0,21.16,74891.0,19.1084,19.2081,19.0359,19.1809,74891.0
2023-10-09 10:30:00,21.17,21.39,21.16,21.38,43226.0,19.19,19.3894,19.1809,19.3804,43226.0
2023-10-09 11:00:00,21.38,21.44,21.35,21.37,29857.0,19.3804,19.4347,19.3532,19.3713,29857.0
2023-10-09 11:30:00,21.37,21.41,21.26,21.33,35682.0,19.3713,19.4075,19.2716,19.335,35682.0
2023-10-09 12:00:00,21.34,21.34,21.2,21.21,24036.0,19.3441,19.3441,19.2172,19.2263,24036.0
2023-10-09 12:30:00,21.2,21.2,21.14,21.18,45031.0,19.2172,19.2172,19.1628,19.1991,45031.0
2023-10-09 13:00:00,21.19,21.3,21.15,21.27,29160.0,19.2081,19.3078,19.1719,19.2806,29160.0
2023-10-09 13:30:00,21.28,21.35,21.27,21.31,72443.0,19.2897,19.3532,19.2806,19.3169,72443.0
2023-10-09 14:00:00,21.32,21.41,21.3,21.4,49426.0,19.326,19.4075,19.3078,19.3985,49426.0
2023-10-09 14:30:00,21.41,21.49,21.37,21.48,55654.0,19.4075,19.4801,19.3713,19.471,55654.0
2023-10-09 15:00:00,21.48,21.49,21.4,21.48,63259.0,19.471,19.4801,19.3985,19.471,63259.0
2023-10-09 15:30:00,21.48,21.51,21.38,21.51,280228.0,19.471,19.4982,19.3804,19.4982,280228.0
2023-10-10 09:30:00,21.6,21.69,21.4,21.59,61362.0,19.5798,19.6614,19.3985,19.5707,61362.0
2023-10-10 10:00:00,21.6,21.82,21.53,21.8,51738.0,19.5798,19.7792,19.5163,19.7611,51738.0
2023-10-10 10:30:00,21.8,21.82,21.63,21.71,57459.0,19.7611,19.7792,19.607,19.6795,57459.0
2023-10-10 11:00:00,21.7,21.78,21.61,21.66,43055.0,19.6704,19.7429,19.5888,19.6342,43055.0
2023-10-10 11:30:00,21.66,21.71,21.63,21.71,33610.0,19.6342,19.6795,19.607,19.6795,33610.0
2023-10-10 12:00:00,21.71,21.71,21.62,21.64,47855.0,19.6795,19.6795,19.5979,19.616,47855.0
2023-10-10 12:30:00,21.64,21.71,21.62,21.69,50597.0,19.616,19.6795,19.5979,19.6614,50597.0
2023-10-10 13:00:00,21.69,21.7,21.62,21.7,43419.0,19.6614,19.6704,19.5979,19.6704,43419.0
2023-10-10 13:30:00,21.69,21.71,21.65,21.7,36060.0,19.6614,19.6795,19.6251,19.6704,36060.0
2023-10-10 14:00:00,21.7,21.72,21.63,21.64,39047.0,19.6704,19.6886,19.607,19.616,39047.0
2023-10-10 14:30:00,21.64,21.78,21.64,21.68,44617.0,19.616,19.7429,19.616,19.6523,44617.0
2023-10-10 15:00:00,21.68,21.82,21.67,21.75,62948.0,19.6523,19.7792,19.6432,19.7157,62948.0
2023-10-10 15:30:00,21.75,21.79,21.69,21.75,177309.0,19.7157,19.752,19.6614,19.7157,177309.0
2023-10-11 09:30:00,21.83,22.01,21.66,21.75,60765.0,19.7883,19.9514,19.6342,19.7157,60765.0
2023-10-11 10:00:00,21.76,21.83,21.65,21.74,45514.0,19.7248,19.7883,19.6251,19.7067,45514.0
2023-10-11 10:30:00,21.75,21.78,21.64,21.7,45568.0,19.7157,19.7429,19.616,19.6704,45568.0
2023-10-11 11:00:00,21.71,21.75,21.6,21.71,40027.0,19.6795,19.7157,19.5798,19.6795,40027.0
2023-10-11 11:30:00,21.71,21.79,21.69,21.71,30727.0,19.6795,19.752,19.6614,19.6795,30727.0
2023-10-11 12:00:00,21.71,21.83,21.7,21.72,30731.0,19.6795,19.7883,19.6704,19.6886,30731.0
2023-10-11 12:30:00,21.72,21.76,21.67,21.67,31390.0,19.6886,19.7248,19.6432,19.6432,31390.0
2023-10-11 13:00:00,21.68,21.7,21.61,21.69,123284.0,19.6523,19.6704,19.5888,19.6614,123284.0
2023-10-11 13:30:00,21.69,21.7,21.59,21.61,28093.0,19.6614,19.6704,19.5707,19.5888,28093.0
2023-10-11 14:00:00,21.61,21.65,21.57,21.58,33082.0,19.5888,19.6251,19.5526,19.5616,33082.0
2023-10-11 14:30:00,21.59,21.64,21.55,21.62,38589.0,19.5707,19.616,19.5345,19.5979,38589.0
2023-10-11 15:00:00,21.63,21.65,21.56,21.6,43251.0,19.607,19.6251,19.5435,19.5798,43251.0
2023-10-11 15:30:00,21.59,21.62,21.56,21.62,166812.0,19.5707,19.5979,19.5435,19.5979,166812.0
2023-10-12 09:30:00,21.53,21.6,21.17,21.3,124421.0,19.5163,19.5798,19.19,19.3078,124421.0
2023-10-12 10:00:00,21.31,21.34,21.19,21.23,59158.0,19.3169,19.3441,19.2081,19.2444,59158.0
2023-10-12 10:30:00,21.24,21.3,21.12,21.14,57272.0,19.2534,19.3078,19.1447,19.1628,57272.0
2023-10-12 11:00:00,21.14,21.18,20.96,21.08,73092.0,19.1628,19.1991,18.9996,19.1084,73092.0
2023-10-12 11:30:00,21.08,21.16,21.03,21.14,45625.0,19.1084,19.1809,19.0631,19.1628,45625.0
2023-10-12 12:00:00,21.15,21.2,21.11,21.12,67403.0,19.1719,19.2172,19.1356,19.1447,67403.0
2023-10-12 12:30:00,21.12,21.24,21.11,21.2,54247.0,19.1447,19.2534,19.1356,19.2172,54247.0
2023-10-12 13:00:00,21.22,21.22,21.03,21.04,50040.0,19.2353,19.2353,19.0631,19.0722,50040.0
2023-10-12 13:30:00,21.04,21.08,20.99,21.01,82150.0,19.0722,19.1084,19.0268,19.045,82150.0
2023-10-12 14:00:00,21.01,21.04,20.91,21.04,77014.0,19.045,19.0722,18.9543,19.0722,77014.0
2023-10-12 14:30:00,21.04,21.1,21.01,21.06,55281.0,19.0722,19.1265,19.045,19.0903,55281.0
2023-10-12 15:00:00,21.06,21.17,21.0,21.16,65217.0,19.0903,19.19,19.0359,19.1809,65217.0
2023-10-12 15:30:00,21.16,21.28,21.16,21.27,213189.0,19.1809,19.2897,19.1809,19.2806,213189.0
2023-10-13 09:30:00,21.56,21.67,21.35,21.36,72374.0,19.5435,19.6432,19.3532,19.3622,72374.0
2023-10-13 10:00:00,21.36,21.41,21.32,21.36,54270.0,19.3622,19.4075,19.326,19.3622,54270.0
2023-10-13 10:30:00,21.36,21.42,21.23,21.25,39827.0,19.3622,19.4166,19.2444,19.2625,39827.0
2023-10-13 11:00:00,21.25,21.3,21.17,21.3,39881.0,19.2625,19.3078,19.19,19.3078,39881.0
2023-10-13 11:30:00,21.3,21.35,21.27,21.31,53457.0,19.3078,19.3532,19.2806,19.3169,53457.0
2023-10-13 12:00:00,21.31,21.41,21.31,21.35,45236.0,19.3169,19.4075,19.3169,19.3532,45236.0
2023-10-13 12:30:00,21.36,21.37,21.2,21.23,27781.0,19.3622,19.3713,19.2172,19.2444,27781.0
2023-10-13 13:00:00,21.24,21.31,21.2,21.23,71315.0,19.2534,19.3169,19.2172,19.2444,71315.0
2023-10-13 13:30:00,21.21,21.37,21.2,21.35,31612.0,19.2263,19.3713,19.2172,19.3532,31612.0
2023-10-13 14:00:00,21.35,21.47,21.34,21.44,45201.0,19.3532,19.4619,19.3441,19.4347,45201.0
2023-10-13 14:30:00,21.44,21.45,21.31,21.35,70389.0,19.4347,19.4438,19.3169,19.3532,70389.0
2023-10-13 15:00:00,21.34,21.35,21.28,21.3,63561.0,19.3441,19.3532,19.2897,19.3078,63561.0
2023-10-13 15:30:00,21.31,21.4,21.31,21.38,168294.0,19.3169,19.3985,19.3169,19.3804,168294.0
2023-10-16 09:30:00,21.69,21.75,21.39,21.58,78580.0,19.6614,19.7157,19.3894,19.5616,78580.0
2023-10-16 10:00:00,21.56,21.71,21.51,21.66,58963.0,19.5435,19.6795,19.4982,19.6342,58963.0
2023-10-16 10:30:00,21.67,21.82,21.67,21.8,58242.0,19.6432,19.7792,19.6432,19.7611,58242.0
2023-10-16 11:00:00,21.81,21.84,21.75,21.75,30499.0,19.7701,19.7973,19.7157,19.7157,30499.0
2023-10-16 11:30:00,21.76,21.76,21.66,21.74,37351.0,19.7248,19.7248,19.6342,19.7067,37351.0
2023-10-16 12:00:00,21.75,21.84,21.73,21.84,42665.0,19.7157,19.7973,19.6976,19.7973,42665.0
2023-10-16 12:30:00,21.84,21.96,21.82,21.87,53589.0,19.7973,19.9061,19.7792,19.8245,53589.0
2023-10-16 13:00:00,21.87,21.91,21.79,21.89,80907.0,19.8245,19.8608,19.752,19.8427,80907.0
2023-10-16 13:30:00,21.9,21.96,21.88,21.96,47958.0,19.8517,19.9061,19.8336,19.9061,47958.0
2023-10-16 14:00:00,21.96,21.96,21.89,21.89,27338.0,19.9061,19.9061,19.8427,19.8427,27338.0
2023-10-16 14:30:00,21.88,21.91,21.81,21.86,64881.0,19.8336,19.8608,19.7701,19.8155,64881.0
2023-10-16 15:00:00,21.84,21.85,21.81,21.84,48637.0,19.7973,19.8064,19.7701,19.7973,48637.0
2023-10-16 15:30:00,21.84,21.84,21.74,21.74,169769.0,19.7973,19.7973,19.7067,19.7067,169769.0
2023-10-17 09:30:00,21.47,21.87,21.47,21.71,68496.0,19.4619,19.8245,19.4619,19.6795,68496.0
2023-10-17 10:00:00,21.69,21.89,21.67,21.87,39744.0,19.6614,19.8427,19.6432,19.8245,39744.0
2023-10-17 10:30:00,21.86,21.98,21.83,21.97,38003.0,19.8155,19.9242,19.7883,19.9152,38003.0
2023-10-17 11:00:00,21.97,22.05,21.93,22.04,82537.0,19.9152,19.9877,19.8789,19.9786,82537.0
2023-10-17 11:30:00,22.04,22.14,22.03,22.07,57090.0,19.9786,20.0693,19.9696,20.0058,57090.0
2023-10-17 12:00:00,22.07,22.18,22.07,22.18,55935.0,20.0058,20.1055,20.0058,20.1055,55935.0
2023-10-17 12:30:00,22.18,22.18,22.07,22.07,44734.0,20.1055,20.1055,20.0058,20.0058,44734.0
2023-10-17 13:00:00,22.08,22.13,22.06,22.1,55308.0,20.0149,20.0602,19.9968,20.033,55308.0
2023-10-17 13:30:00,22.09,22.1,22.0,22.05,44878.0,20.0239,20.033,19.9424,19.9877,44878.0
2023-10-17 14:00:00,22.05,22.07,22.02,22.05,38902.0,19.9877,20.0058,19.9605,19.9877,38902.0
2023-10-17 14:30:00,22.05,22.07,21.97,22.01,60181.0,19.9877,20.0058,19.9152,19.9514,60181.0
2023-10-17 15:00:00,22.01,22.09,21.99,22.04,71775.0,19.9514,20.0239,19.9333,19.9786,71775.0
2023-10-17 15:30:00,22.05,22.13,21.99,22.13,368196.0,19.9877,20.0602,19.9333,20.0602,368196.0
2023-10-18 09:30:00,22.03,22.06,21.92,22.02,121317.0,19.9696,19.9968,19.8698,19.9605,121317.0
2023-10-18 10:00:00,22.01,22.05,21.97,21.98,76419.0,19.9514,19.9877,19.9152,19.9242,76419.0
2023-10-18 10:30:00,21.98,22.05,21.94,21.98,64315.0,19.9242,19.9877,19.888,19.9242,64315.0
2023-10-18 11:00:00,21.97,21.98,21.82,21.89,58725.0,19.9152,19.9242,19.7792,19.8427,58725.0
2023-10-18 11:30:00,21.88,21.91,21.79,21.82,58243.0,19.8336,19.8608,19.752,19.7792,58243.0
2023-10-18 12:00:00,21.82,21.85,21.7,21.79,58636.0,19.7792,19.8064,19.6704,19.752,58636.0
2023-10-18 12:30:00,21.79,21.82,21.75,21.82,21320.0,19.752,19.7792,19.7157,19.7792,21320.0
2023-10-18 13:00:00,21.81,21.91,21.79,21.82,53305.0,19.7701,19.8608,19.752,19.7792,53305.0
2023-10-18 13:30:00,21.82,21.85,21.77,21.85,36241.0,19.7792,19.8064,19.7339,19.8064,36241.0
2023-10-18 14:00:00,21.84,21.87,21.8,21.81,31841.0,19.7973,19.8245,19.7611,19.7701,31841.0
2023-10-18 14:30:00,21.82,21.82,21.7,21.76,47104.0,19.7792,19.7792,19.6704,19.7248,47104.0
2023-10-18 15:00:00,21.76,21.8,21.72,21.73,71509.0,19.7248,19.7611,19.6886,19.6976,71509.0
2023-10-18 15:30:00,21.74,21.81,21.73,21.73,249156.0,19.7067,19.7701,19.6976,19.6976,249156.0
2023-10-19 09:30:00,21.61,21.76,21.56,21.65,76727.0,19.5888,19.7248,19.5435,19.6251,76727.0
2023-10-19 10:00:00,21.64,21.68,21.54,21.61,54447.0,19.616,19.6523,19.5254,19.5888,54447.0
2023-10-19 10:30:00,21.61,21.73,21.56,21.66,82467.0,19.5888,19.6976,19.5435,19.6342,82467.0
2023-10-19 11:00:00,21.66,21.76,21.63,21.76,48179.0,19.6342,19.7248,19.607,19.7248,48179.0
2023-10-19 11:30:00,21.75,21.85,21.74,21.8,43873.0,19.7157,19.8064,19.7067,19.7611,43873.0
2023-10-19 12:00:00,21.8,21.87,21.64,21.66,107429.0,19.7611,19.8245,19.616,19.6342,107429.0
2023-10-19 12:30:00,21.67,21.71,21.56,21.61,328141.0,19.6432,19.6795,19.5435,19.5888,328141.0
2023-10-19 13:00:00,21.61,21.7,21.44,21.49,202332.0,19.5888,19.6704,19.4347,19.4801,202332.0
2023-10-19 13:30:00,21.49,21.51,21.22,21.23,170210.0,19.4801,19.4982,19.2353,19.2444,170210.0
2023-10-19 14:00:00,21.23,21.3,21.1,21.15,228400.0,19.2444,19.3078,19.1265,19.1719,228400.0
2023-10-19 14:30:00,21.15,21.18,21.07,21.1,94281.0,19.1719,19.1991,19.0993,19.1265,94281.0
2023-10-19 15:00:00,21.1,21.12,20.96,20.98,105650.0,19.1265,19.1447,18.9996,19.0178,105650.0
2023-10-19 15:30:00,20.98,21.06,20.89,20.9,395058.0,19.0178,19.0903,18.9362,18.9452,395058.0
2023-10-20 09:30:00,20.97,21.13,20.84,21.05,67957.0,19.0087,19.1537,18.8909,19.0812,67957.0
2023-10-20 10:00:00,21.02,21.1,20.99,21.04,52252.0,19.054,19.1265,19.0268,19.0722,52252.0
2023-10-20 10:30:00,21.03,21.23,21.03,21.19,49360.0,19.0631,19.2444,19.0631,19.2081,49360.0
2023-10-20 11:00:00,21.19,21.21,21.1,21.14,24633.0,19.2081,19.2263,19.1265,19.1628,24633.0
2023-10-20 11:30:00,21.13,21.14,21.03,21.11,43646.0,19.1537,19.1628,19.0631,19.1356,43646.0
2023-10-20 12:00:00,21.12,21.12,21.01,21.05,41314.0,19.1447,19.1447,19.045,19.0812,41314.0
2023-10-20 12:30:00,21.06,21.09,21.03,21.06,23670.0,19.0903,19.1175,19.0631,19.0903,23670.0
2023-10-20 13:00:00,21.04,21.07,20.95,20.97,43934.0,19.0722,19.0993,18.9906,19.0087,43934.0
2023-10-20 13:30:00,20.98,20.99,20.93,20.97,33299.0,19.0178,19.0268,18.9724,19.0087,33299.0
2023-10-20 14:00:00,20.98,20.99,20.86,20.89,31579.0,19.0178,19.0268,18.909,18.9362,31579.0
2023-10-20 14:30:00,20.89,20.96,20.88,20.92,31464.0,18.9362,18.9996,18.9271,18.9634,31464.0
2023-10-20 15:00:00,20.92,20.96,20.86,20.91,51750.0,18.9634,18.9996,18.909,18.9543,51750.0
2023-10-20 15:30:00,20.91,20.92,20.74,20.8,225327.0,18.9543,18.9634,18.8002,18.8546,225327.0
2023-10-23 09:30:00,20.53,20.64,20.31,20.48,133740.0,18.6099,18.7096,18.4104,18.5645,133740.0
2023-10-23 10:00:00,20.47,20.59,20.38,20.46,55144.0,18.5555,18.6642,18.4739,18.5464,55144.0
2023-10-23 10:30:00,20.45,20.51,20.38,20.42,51778.0,18.5373,18.5917,18.4739,18.5101,51778.0
2023-10-23 11:00:00,20.43,20.55,20.43,20.5,35122.0,18.5192,18.628,18.5192,18.5827,35122.0
2023-10-23 11:30:00,20.5,20.6,20.42,20.46,91349.0,18.5827,18.6733,18.5101,18.5464,91349.0
2023-10-23 12:00:00,20.46,20.48,20.33,20.44,71884.0,18.5464,18.5645,18.4286,18.5283,71884.0
2023-10-23 12:30:00,20.44,20.62,20.42,20.62,78086.0,18.5283,18.6914,18.5101,18.6914,78086.0
2023-10-23 13:00:00,20.62,20.64,20.45,20.46,80956.0,18.6914,18.7096,18.5373,18.5464,80956.0
2023-10-23 13:30:00,20.46,20.55,20.33,20.34,132288.0,18.5464,18.628,18.4286,18.4376,132288.0
2023-10-23 14:00:00,20.34,20.4,20.28,20.39,102877.0,18.4376,18.492,18.3832,18.4829,102877.0
2023-10-23 14:30:00,20.4,20.53,20.39,20.46,90831.0,18.492,18.6099,18.4829,18.5464,90831.0
2023-10-23 15:00:00,20.47,20.51,20.24,20.26,178343.0,18.5555,18.5917,18.347,18.3651,178343.0
2023-10-23 15:30:00,20.25,20.3,20.19,20.27,345012.0,18.356,18.4014,18.3017,18.3742,345012.0
2023-10-24 09:30:00,20.48,20.68,20.38,20.68,74345.0,18.5645,18.7458,18.4739,18.7458,74345.0
2023-10-24 10:00:00,20.67,20.71,20.51,20.71,38856.0,18.7368,18.773,18.5917,18.773,38856.0
2023-10-24 10:30:00,20.7,20.74,20.65,20.72,32780.0,18.764,18.8002,18.7186,18.7821,32780.0
2023-10-24 11:00:00,20.71,20.76,20.64,20.71,114795.0,18.773,18.8183,18.7096,18.773,114795.0
2023-10-24 11:30:00,20.72,20.78,20.7,20.74,80606.0,18.7821,18.8365,18.764,18.8002,80606.0
2023-10-24 12:00:00,20.74,20.77,20.57,20.6,53505.0,18.8002,18.8274,18.6461,18.6733,53505.0
2023-10-24 12:30:00,20.61,20.63,20.55,20.61,36758.0,18.6824,18.7005,18.628,18.6824,36758.0
2023-10-24 13:00:00,20.61,20.68,20.58,20.68,48758.0,18.6824,18.7458,18.6552,18.7458,48758.0
2023-10-24 13:30:00,20.67,20.72,20.64,20.69,55401.0,18.7368,18.7821,18.7096,18.7549,55401.0
2023-10-24 14:00:00,20.7,20.75,20.68,20.75,35924.0,18.764,18.8093,18.7458,18.8093,35924.0
2023-10-24 14:30:00,20.75,20.79,20.73,20.77,45903.0,18.8093,18.8455,18.7911,18.8274,45903.0
2023-10-24 15:00:00,20.77,20.79,20.7,20.75,67077.0,18.8274,18.8455,18.764,18.8093,67077.0
2023-10-24 15:30:00,20.75,20.76,20.65,20.74,219733.0,18.8093,18.8183,18.7186,18.8002,219733.0
2023-10-25 09:30:00,20.78,20.88,20.66,20.84,76083.0,18.8365,18.9271,18.7277,18.8909,76083.0
2023-10-25 10:00:00,20.84,20.85,20.7,20.85,57046.0,18.8909,18.8999,18.764,18.8999,57046.0
2023-10-25 10:30:00,20.84,21.14,20.84,21.07,161517.0,18.8909,19.1628,18.8909,19.0993,161517.0
2023-10-25 11:00:00,21.08,21.24,21.06,21.23,103776.0,19.1084,19.2534,19.0903,19.2444,103776.0
2023-10-25 11:30:00,21.23,21.27,21.15,21.17,80530.0,19.2444,19.2806,19.1719,19.19,80530.0
2023-10-25 12:00:00,21.17,21.22,21.11,21.21,75679.0,19.19,19.2353,19.1356,19.2263,75679.0
2023-10-25 12:30:00,21.2,21.37,21.2,21.32,177976.0,19.2172,19.3713,19.2172,19.326,177976.0
2023-10-25 13:00:00,21.32,21.45,21.28,21.39,145597.0,19.326,19.4438,19.2897,19.3894,145597.0
2023-10-25 13:30:00,21.38,21.38,21.28,21.35,97185.0,19.3804,19.3804,19.2897,19.3532,97185.0
2023-10-25 14:00:00,21.35,21.35,21.24,21.25,89335.0,19.3532,19.3532,19.2534,19.2625,89335.0
2023-10-25 14:30:00,21.24,21.28,21.14,21.14,64132.0,19.2534,19.2897,19.1628,19.1628,64132.0
2023-10-25 15:00:00,21.13,21.25,21.12,21.21,75883.0,19.1537,19.2625,19.1447,19.2263,75883.0
2023-10-25 15:30:00,21.21,21.3,21.19,21.23,292437.0,19.2263,19.3078,19.2081,19.2444,292437.0
2023-10-26 09:30:00,21.14,21.32,21.03,21.12,71492.0,19.1628,19.326,19.0631,19.1447,71492.0
2023-10-26 10:00:00,21.1,21.27,21.07,21.17,49699.0,19.1265,19.2806,19.0993,19.19,49699.0
2023-10-26 10:30:00,21.15,21.19,21.08,21.09,35647.0,19.1719,19.2081,19.1084,19.1175,35647.0
2023-10-26 11:00:00,21.08,21.11,20.91,20.92,39000.0,19.1084,19.1356,18.9543,18.9634,39000.0
2023-10-26 11:30:00,20.9,20.92,20.83,20.85,36132.0,18.9452,18.9634,18.8818,18.8999,36132.0
2023-10-26 12:00:00,20.84,20.84,20.71,20.74,48336.0,18.8909,18.8909,18.773,18.8002,48336.0
2023-10-26 12:30:00,20.73,20.83,20.72,20.8,45059.0,18.7911,18.8818,18.7821,18.8546,45059.0
2023-10-26 13:00:00,20.8,20.89,20.78,20.82,72450.0,18.8546,18.9362,18.8365,18.8727,72450.0
2023-10-26 13:30:00,20.81,20.88,20.74,20.87,45401.0,18.8637,18.9271,18.8002,18.9181,45401.0
2023-10-26 14:00:00,20.86,20.98,20.85,20.93,67315.0,18.909,19.0178,18.8999,18.9724,67315.0
2023-10-26 14:30:00,20.92,21.07,20.92,21.07,80947.0,18.9634,19.0993,18.9634,19.0993,80947.0
2023-10-26 15:00:00,21.07,21.16,20.98,20.98,112240.0,19.0993,19.1809,19.0178,19.0178,112240.0
2023-10-26 15:30:00,20.98,21.05,20.95,21.0,368311.0,19.0178,19.0812,18.9906,19.0359,368311.0
2023-10-27 09:30:00,21.06,21.25,21.02,21.13,89414.0,19.0903,19.2625,19.054,19.1537,89414.0
2023-10-27 10:00:00,21.12,21.14,21.0,21.02,65390.0,19.1447,19.1628,19.0359,19.054,65390.0
2023-10-27 10:30:00,21.02,21.09,21.0,21.06,71165.0,19.054,19.1175,19.0359,19.0903,71165.0
2023-10-27 11:00:00,21.07,21.1,21.04,21.05,51429.0,19.0993,19.1265,19.0722,19.0812,51429.0
2023-10-27 11:30:00,21.05,21.16,21.03,21.13,91894.0,19.0812,19.1809,19.0631,19.1537,91894.0
2023-10-27 12:00:00,21.12,21.13,20.86,20.93,54741.0,19.1447,19.1537,18.909,18.9724,54741.0
2023-10-27 12:30:00,20.92,20.98,20.86,20.89,69726.0,18.9634,19.0178,18.909,18.9362,69726.0
2023-10-27 13:00:00,20.89,20.9,20.74,20.77,54861.0,18.9362,18.9452,18.8002,18.8274,54861.0
2023-10-27 13:30:00,20.78,20.88,20.76,20.87,36665.0,18.8365,18.9271,18.8183,18.9181,36665.0
2023-10-27 14:00:00,20.88,20.9,20.77,20.78,48369.0,18.9271,18.9452,18.8274,18.8365,48369.0
2023-10-27 14:30:00,20.78,20.84,20.66,20.69,40249.0,18.8365,18.8909,18.7277,18.7549,40249.0
2023-10-27 15:00:00,20.69,20.72,20.63,20.71,69554.0,18.7549,18.7821,18.7005,18.773,69554.0
2023-10-27 15:30:00,20.71,20.79,20.62,20.71,190369.0,18.773,18.8455,18.6914,18.773,190369.0
2023-10-30 09:30:00,20.85,21.09,20.75,20.89,77956.0,18.8999,19.1175,18.8093,18.9362,77956.0
2023-10-30 10:00:00,20.89,20.89,20.44,20.49,93868.0,18.9362,18.9362,18.5283,18.5736,93868.0
2023-10-30 10:30:00,20.49,20.57,20.39,20.54,65626.0,18.5736,18.6461,18.4829,18.6189,65626.0
2023-10-30 11:00:00,20.54,20.59,20.42,20.48,59651.0,18.6189,18.6642,18.5101,18.5645,59651.0
2023-10-30 11:30:00,20.48,20.52,20.37,20.48,118793.0,18.5645,18.6008,18.4648,18.5645,118793.0
2023-10-30 12:00:00,20.48,20.52,20.46,20.52,95138.0,18.5645,18.6008,18.5464,18.6008,95138.0
2023-10-30 12:30:00,20.52,20.52,20.42,20.51,114102.0,18.6008,18.6008,18.5101,18.5917,114102.0
2023-10-30 13:00:00,20.51,20.59,20.48,20.59,58899.0,18.5917,18.6642,18.5645,18.6642,58899.0
2023-10-30 13:30:00,20.59,20.59,20.42,20.48,63308.0,18.6642,18.6642,18.5101,18.5645,63308.0
2023-10-30 14:00:00,20.48,20.5,20.4,20.42,42390.0,18.5645,18.5827,18.492,18.5101,42390.0
2023-10-30 14:30:00,20.42,20.52,20.4,20.45,59749.0,18.5101,18.6008,18.492,18.5373,59749.0
2023-10-30 15:00:00,20.45,20.52,20.45,20.5,58778.0,18.5373,18.6008,18.5373,18.5827,58778.0
2023-10-30 15:30:00,20.5,20.54,20.47,20.5,219516.0,18.5827,18.6189,18.5555,18.5827,219516.0
2023-10-31 09:30:00,20.54,20.66,20.39,20.48,157713.0,18.6189,18.7277,18.4829,18.5645,157713.0
2023-10-31 10:00:00,20.48,20.56,20.39,20.47,76292.0,18.5645,18.637,18.4829,18.5555,76292.0
2023-10-31 10:30:00,20.48,20.52,20.39,20.52,160199.0,18.5645,18.6008,18.4829,18.6008,160199.0
2023-10-31 11:00:00,20.53,20.68,20.53,20.63,35412.0,18.6099,18.7458,18.6099,18.7005,35412.0
2023-10-31 11:30:00,20.63,20.66,20.57,20.66,20284.0,18.7005,18.7277,18.6461,18.7277,20284.0
2023-10-31 12:00:00,20.66,20.71,20.54,20.6,57341.0,18.7277,18.773,18.6189,18.6733,57341.0
2023-10-31 12:30:00,20.6,20.6,20.53,20.57,55269.0,18.6733,18.6733,18.6099,18.6461,55269.0
2023-10-31 13:00:00,20.58,20.67,20.58,20.64,58681.0,18.6552,18.7368,18.6552,18.7096,58681.0
2023-10-31 13:30:00,20.65,20.67,20.58,20.63,43768.0,18.7186,18.7368,18.6552,18.7005,43768.0
2023-10-31 14:00:00,20.63,20.64,20.57,20.59,32611.0,18.7005,18.7096,18.6461,18.6642,32611.0
2023-10-31 14:30:00,20.59,20.69,20.58,20.68,48101.0,18.6642,18.7549,18.6552,18.7458,48101.0
2023-10-31 15:00:00,20.69,20.77,20.68,20.71,61004.0,18.7549,18.8274,18.7458,18.773,61004.0
2023-10-31 15:30:00,20.72,20.8,20.65,20.8,329857.0,18.7821,18.8546,18.7186,18.8546,329857.0
2023-11-01 09:30:00,20.87,20.9,20.59,20.78,89729.0,18.9181,18.9452,18.6642,18.8365,89729.0
2023-11-01 10:00:00,20.79,20.99,20.77,20.9,83247.0,18.8455,19.0268,18.8274,18.9452,83247.0
2023-11-01 10:30:00,20.91,20.94,20.85,20.91,74852.0,18.9543,18.9815,18.8999,18.9543,74852.0
2023-11-01 11:00:00,20.9,20.95,20.81,20.89,50725.0,18.9452,18.9906,18.8637,18.9362,50725.0
2023-11-01 11:30:00,20.89,21.04,20.88,21.01,80542.0,18.9362,19.0722,18.9271,19.045,80542.0
2023-11-01 12:00:00,21.02,21.04,20.95,21.01,83979.0,19.054,19.0722,18.9906,19.045,83979.0
2023-11-01 12:30:00,21.0,21.03,20.94,21.01,44116.0,19.0359,19.0631,18.9815,19.045,44116.0
2023-11-01 13:00:00,21.0,21.04,20.93,20.96,58085.0,19.0359,19.0722,18.9724,18.9996,58085.0
2023-11-01 13:30:00,20.96,20.96,20.86,20.92,59309.0,18.9996,18.9996,18.909,18.9634,59309.0
2023-11-01 14:00:00,20.91,20.98,20.86,20.95,63374.0,18.9543,19.0178,18.909,18.9906,63374.0
2023-11-01 14:30:00,20.95,20.98,20.82,20.94,74209.0,18.9906,19.0178,18.8727,18.9815,74209.0
2023-11-01 15:00:00,20.95,21.02,20.9,20.93,80348.0,18.9906,19.054,18.9452,18.9724,80348.0
2023-11-01 15:30:00,20.93,20.96,20.85,20.88,249144.0,18.9724,18.9996,18.8999,18.9271,249144.0
2023-11-02 09:30:00,21.16,21.58,21.1,21.48,133078.0,19.1809,19.5616,19.1265,19.471,133078.0
2023-11-02 10:00:00,21.49,21.61,21.4,21.43,79361.0,19.4801,19.5888,19.3985,19.4257,79361.0
2023-11-02 10:30:00,21.44,21.62,21.42,21.62,84318.0,19.4347,19.5979,19.4166,19.5979,84318.0
2023-11-02 11:00:00,21.61,21.7,21.57,21.66,91800.0,19.5888,19.6704,19.5526,19.6342,91800.0
2023-11-02 11:30:00,21.64,21.73,21.64,21.7,58844.0,19.616,19.6976,19.616,19.6704,58844.0
2023-11-02 12:00:00,21.69,21.74,21.62,21.7,50696.0,19.6614,19.7067,19.5979,19.6704,50696.0
2023-11-02 12:30:00,21.69,21.77,21.69,21.76,41255.0,19.6614,19.7339,19.6614,19.7248,41255.0
2023-11-02 13:00:00,21.75,21.81,21.73,21.73,29914.0,19.7157,19.7701,19.6976,19.6976,29914.0
2023-11-02 13:30:00,21.73,21.8,21.72,21.74,46251.0,19.6976,19.7611,19.6886,19.7067,46251.0
2023-11-02 14:00:00,21.74,21.79,21.74,21.78,56028.0,19.7067,19.752,19.7067,19.7429,56028.0
2023-11-02 14:30:00,21.78,21.81,21.75,21.77,41170.0,19.7429,19.7701,19.7157,19.7339,41170.0
2023-11-02 15:00:00,21.78,21.84,21.74,21.79,49362.0,19.7429,19.7973,19.7067,19.752,49362.0
2023-11-02 15:30:00,21.79,21.9,21.78,21.9,366051.0,19.752,19.8517,19.7429,19.8517,366051.0
2023-11-03 09:30:00,22.23,22.68,22.18,22.58,146434.0,20.1509,20.5588,20.1055,20.4681,146434.0
2023-11-03 10:00:00,22.56,22.59,22.46,22.47,81145.0,20.45,20.4772,20.3593,20.3684,81145.0
2023-11-03 10:30:00,22.47,22.49,22.39,22.41,77651.0,20.3684,20.3865,20.2959,20.314,77651.0
2023-11-03 11:00:00,22.41,22.49,22.39,22.44,65952.0,20.314,20.3865,20.2959,20.3412,65952.0
2023-11-03 11:30:00,22.44,22.55,22.44,22.51,199769.0,20.3412,20.4409,20.3412,20.4047,199769.0
2023-11-03 12:00:00,22.52,22.52,22.4,22.45,76324.0,20.4137,20.4137,20.305,20.3503,76324.0
2023-11-03 12:30:00,22.46,22.54,22.44,22.53,40271.0,20.3593,20.4319,20.3412,20.4228,40271.0
2023-11-03 13:00:00,22.53,22.6,22.5,22.57,61292.0,20.4228,20.4862,20.3956,20.4591,61292.0
2023-11-03 13:30:00,22.58,22.63,22.56,22.62,57852.0,20.4681,20.5134,20.45,20.5044,57852.0
2023-11-03 14:00:00,22.61,22.61,22.49,22.53,78035.0,20.4953,20.4953,20.3865,20.4228,78035.0
2023-11-03 14:30:00,22.53,22.6,22.52,22.58,66842.0,20.4228,20.4862,20.4137,20.4681,66842.0
2023-11-03 15:00:00,22.58,22.6,22.44,22.45,121301.0,20.4681,20.4862,20.3412,20.3503,121301.0
2023-11-03 15:30:00,22.45,22.46,22.32,22.35,306738.0,20.3503,20.3593,20.2324,20.2596,306738.0
2023-11-06 09:30:00,22.28,22.34,22.13,22.14,66661.0,20.1962,20.2506,20.0602,20.0693,66661.0
2023-11-06 10:00:00,22.15,22.19,21.96,21.97,50014.0,20.0783,20.1146,19.9061,19.9152,50014.0
2023-11-06 10:30:00,21.97,22.04,21.94,21.97,47266.0,19.9152,19.9786,19.888,19.9152,47266.0
2023-11-06 11:00:00,21.98,21.98,21.86,21.89,51015.0,19.9242,19.9242,19.8155,19.8427,51015.0
2023-11-06 11:30:00,21.88,21.96,21.86,21.96,51756.0,19.8336,19.9061,19.8155,19.9061,51756.0
2023-11-06 12:00:00,21.96,21.99,21.86,21.89,46985.0,19.9061,19.9333,19.8155,19.8427,46985.0
2023-11-06 12:30:00,21.89,21.94,21.83,21.86,54075.0,19.8427,19.888,19.7883,19.8155,54075.0
2023-11-06 13:00:00,21.86,21.87,21.78,21.85,36457.0,19.8155,19.8245,19.7429,19.8064,36457.0
2023-11-06 13:30:00,21.84,21.86,21.79,21.84,62454.0,19.7973,19.8155,19.752,19.7973,62454.0
2023-11-06 14:00:00,21.84,21.88,21.77,21.82,114404.0,19.7973,19.8336,19.7339,19.7792,114404.0
2023-11-06 14:30:00,21.82,21.93,21.81,21.93,61945.0,19.7792,19.8789,19.7701,19.8789,61945.0
2023-11-06 15:00:00,21.93,22.06,21.89,21.93,84092.0,19.8789,19.9968,19.8427,19.8789,84092.0
2023-11-06 15:30:00,21.92,21.93,21.8,21.89,217917.0,19.8698,19.8789,19.7611,19.8427,217917.0
2023-11-07 09:30:00,21.75,21.82,21.68,21.77,73271.0,19.7157,19.7792,19.6523,19.7339,73271.0
2023-11-07 10:00:00,21.78,21.93,21.78,21.91,74710.0,19.7429,19.8789,19.7429,19.8608,74710.0
2023-11-07 10:30:00,21.89,21.98,21.87,21.89,44284.0,19.8427,19.9242,19.8245,19.8427,44284.0
2023-11-07 11:00:00,21.9,21.98,21.9,21.95,39178.0,19.8517,19.9242,19.8517,19.897,39178.0
2023-11-07 11:30:00,21.95,22.01,21.91,21.92,36759.0,19.897,19.9514,19.8608,19.8698,36759.0
2023-11-07 12:00:00,21.91,21.92,21.83,21.87,31094.0,19.8608,19.8698,19.7883,19.8245,31094.0
2023-11-07 12:30:00,21.86,21.9,21.82,21.89,37239.0,19.8155,19.8517,19.7792,19.8427,37239.0
2023-11-07 13:00:00,21.89,21.91,21.86,21.89,42597.0,19.8427,19.8608,19.8155,19.8427,42597.0
2023-11-07 13:30:00,21.89,21.97,21.88,21.92,39643.0,19.8427,19.9152,19.8336,19.8698,39643.0
2023-11-07 14:00:00,21.92,21.95,21.86,21.88,40374.0,19.8698,19.897,19.8155,19.8336,40374.0
2023-11-07 14:30:00,21.88,21.9,21.83,21.88,61248.0,19.8336,19.8517,19.7883,19.8336,61248.0
2023-11-07 15:00:00,21.88,21.92,21.79,21.8,70573.0,19.8336,19.8698,19.752,19.7611,70573.0
2023-11-07 15:30:00,21.8,21.84,21.75,21.81,265872.0,19.7611,19.7973,19.7157,19.7701,265872.0
2023-11-08 09:30:00,21.74,21.81,21.46,21.67,74062.0,19.7067,19.7701,19.4529,19.6432,74062.0
2023-11-08 10:00:00,21.66,21.69,21.58,21.58,30747.0,19.6342,19.6614,19.5616,19.5616,30747.0
2023-11-08 10:30:00,21.58,21.66,21.51,21.55,144044.0,19.5616,19.6342,19.4982,19.5345,144044.0
2023-11-08 11:00:00,21.54,21.57,21.47,21.55,46190.0,19.5254,19.5526,19.4619,19.5345,46190.0
2023-11-08 11:30:00,21.55,21.61,21.53,21.55,30949.0,19.5345,19.5888,19.5163,19.5345,30949.0
2023-11-08 12:00:00,21.55,21.55,21.31,21.32,91508.0,19.5345,19.5345,19.3169,19.326,91508.0
2023-11-08 12:30:00,21.32,21.32,21.19,21.23,52370.0,19.326,19.326,19.2081,19.2444,52370.0
2023-11-08 13:00:00,21.25,21.33,21.21,21.27,51576.0,19.2625,19.335,19.2263,19.2806,51576.0
2023-11-08 13:30:00,21.28,21.31,21.26,21.29,32650.0,19.2897,19.3169,19.2716,19.2988,32650.0
2023-11-08 14:00:00,21.29,21.38,21.29,21.34,36253.0,19.2988,19.3804,19.2988,19.3441,36253.0
2023-11-08 14:30:00,21.34,21.34,21.23,21.24,50603.0,19.3441,19.3441,19.2444,19.2534,50603.0
2023-11-08 15:00:00,21.23,21.24,21.08,21.08,57393.0,19.2444,19.2534,19.1084,19.1084,57393.0
2023-11-08 15:30:00,21.08,21.23,21.05,21.23,392165.0,19.1084,19.2444,19.0812,19.2444,392165.0
2023-11-09 09:30:00,21.35,21.49,21.21,21.27,100390.0,19.3532,19.4801,19.2263,19.2806,100390.0
2023-11-09 10:00:00,21.26,21.28,21.06,21.07,53324.0,19.2716,19.2897,19.0903,19.0993,53324.0
2023-11-09 10:30:00,21.07,21.11,21.02,21.11,36362.0,19.0993,19.1356,19.054,19.1356,36362.0
2023-11-09 11:00:00,21.11,21.14,21.04,21.07,42830.0,19.1356,19.1628,19.0722,19.0993,42830.0
2023-11-09 11:30:00,21.07,21.09,21.01,21.03,40535.0,19.0993,19.1175,19.045,19.0631,40535.0
2023-11-09 12:00:00,21.03,21.13,21.02,21.09,53904.0,19.0631,19.1537,19.054,19.1175,53904.0
2023-11-09 12:30:00,21.09,21.15,21.08,21.1,34763.0,19.1175,19.1719,19.1084,19.1265,34763.0
2023-11-09 13:00:00,21.11,21.11,20.89,20.89,68814.0,19.1356,19.1356,18.9362,18.9362,68814.0
2023-11-09 13:30:00,20.89,20.92,20.85,20.89,32670.0,18.9362,18.9634,18.8999,18.9362,32670.0
2023-11-09 14:00:00,20.89,20.89,20.79,20.85,28539.0,18.9362,18.9362,18.8455,18.8999,28539.0
2023-11-09 14:30:00,20.84,20.88,20.8,20.85,38304.0,18.8909,18.9271,18.8546,18.8999,38304.0
2023-11-09 15:00:00,20.85,20.92,20.85,20.87,64581.0,18.8999,18.9634,18.8999,18.9181,64581.0
2023-11-09 15:30:00,20.88,20.92,20.83,20.89,254824.0,18.9271,18.9634,18.8818,18.9362,254824.0
2023-11-10 09:30:00,21.0,21.0,20.7,20.71,62114.0,19.0359,19.0359,18.764,18.773,62114.0
2023-11-10 10:00:00,20.71,20.76,20.5,20.52,100879.0,18.773,18.8183,18.5827,18.6008,100879.0
2023-11-10 10:30:00,20.53,20.56,20.35,20.37,62170.0,18.6099,18.637,18.4467,18.4648,62170.0
2023-11-10 11:00:00,20.37,20.47,20.36,20.45,73356.0,18.4648,18.5555,18.4558,18.5373,73356.0
2023-11-10 11:30:00,20.46,20.47,20.35,20.36,61431.0,18.5464,18.5555,18.4467,18.4558,61431.0
2023-11-10 12:00:00,20.36,20.4,20.31,20.36,85858.0,18.4558,18.492,18.4104,18.4558,85858.0
2023-11-10 12:30:00,20.37,20.47,20.36,20.46,67468.0,18.4648,18.5555,18.4558,18.5464,67468.0
2023-11-10 13:00:00,20.46,20.55,20.44,20.51,58237.0,18.5464,18.628,18.5283,18.5917,58237.0
2023-11-10 13:30:00,20.51,20.56,20.5,20.55,81551.0,18.5917,18.637,18.5827,18.628,81551.0
2023-11-10 14:00:00,20.55,20.67,20.54,20.62,49256.0,18.628,18.7368,18.6189,18.6914,49256.0
2023-11-10 14:30:00,20.62,20.63,20.53,20.54,60890.0,18.6914,18.7005,18.6099,18.6189,60890.0
2023-11-10 15:00:00,20.54,20.6,20.52,20.6,80099.0,18.6189,18.6733,18.6008,18.6733,80099.0
2023-11-10 15:30:00,20.6,20.67,20.55,20.62,269297.0,18.6733,18.7368,18.628,18.6914,269297.0
2023-11-13 09:30:00,20.53,20.75,20.42,20.68,122596.0,18.6099,18.8093,18.5101,18.7458,122596.0
2023-11-13 10:00:00,20.68,20.73,20.58,20.71,128357.0,18.7458,18.7911,18.6552,18.773,128357.0
2023-11-13 10:30:00,20.69,20.71,20.6,20.67,40257.0,18.7549,18.773,18.6733,18.7368,40257.0
2023-11-13 11:00:00,20.66,20.75,20.64,20.75,92149.0,18.7277,18.8093,18.7096,18.8093,92149.0
2023-11-13 11:30:00,20.75,20.85,20.74,20.82,70383.0,18.8093,18.8999,18.8002,18.8727,70383.0
2023-11-13 12:00:00,20.82,20.82,20.76,20.77,72206.0,18.8727,18.8727,18.8183,18.8274,72206.0
2023-11-13 12:30:00,20.77,20.79,20.68,20.73,50374.0,18.8274,18.8455,18.7458,18.7911,50374.0
2023-11-13 13:00:00,20.73,20.74,20.66,20.67,88931.0,18.7911,18.8002,18.7277,18.7368,88931.0
2023-11-13 13:30:00,20.68,20.75,20.64,20.67,51844.0,18.7458,18.8093,18.7096,18.7368,51844.0
2023-11-13 14:00:00,20.68,20.71,20.63,20.64,51299.0,18.7458,18.773,18.7005,18.7096,51299.0
2023-11-13 14:30:00,20.63,20.69,20.61,20.65,54354.0,18.7005,18.7549,18.6824,18.7186,54354.0
2023-11-13 15:00:00,20.66,20.69,20.63,20.65,74845.0,18.7277,18.7549,18.7005,18.7186,74845.0
2023-11-13 15:30:00,20.66,20.69,20.62,20.62,191346.0,18.7277,18.7549,18.6914,18.6914,191346.0
2023-11-14 09:30:00,21.28,21.65,21.25,21.62,196604.0,19.2897,19.6251,19.2625,19.5979,196604.0
2023-11-14 10:00:00,21.61,21.66,21.55,21.61,109060.0,19.5888,19.6342,19.5345,19.5888,109060.0
2023-11-14 10:30:00,21.6,21.74,21.58,21.7,170763.0,19.5798,19.7067,19.5616,19.6704,170763.0
2023-11-14 11:00:00,21.69,21.89,21.69,21.86,107572.0,19.6614,19.8427,19.6614,19.8155,107572.0
2023-11-14 11:30:00,21.87,22.03,21.85,21.88,82528.0,19.8245,19.9696,19.8064,19.8336,82528.0
2023-11-14 12:00:00,21.88,21.88,21.77,21.83,54834.0,19.8336,19.8336,19.7339,19.7883,54834.0
2023-11-14 12:30:00,21.83,21.86,21.77,21.8,30499.0,19.7883,19.8155,19.7339,19.7611,30499.0
2023-11-14 13:00:00,21.8,21.82,21.72,21.81,50624.0,19.7611,19.7792,19.6886,19.7701,50624.0
2023-11-14 13:30:00,21.81,21.87,21.73,21.73,89308.0,19.7701,19.8245,19.6976,19.6976,89308.0
2023-11-14 14:00:00,21.73,21.77,21.62,21.65,81548.0,19.6976,19.7339,19.5979,19.6251,81548.0
2023-11-14 14:30:00,21.66,21.7,21.6,21.7,94181.0,19.6342,19.6704,19.5798,19.6704,94181.0
2023-11-14 15:00:00,21.69,21.91,21.66,21.89,101102.0,19.6614,19.8608,19.6342,19.8427,101102.0
2023-11-14 15:30:00,21.89,21.92,21.83,21.89,223688.0,19.8427,19.8698,19.7883,19.8427,223688.0
2023-11-15 09:30:00,21.88,22.22,21.88,22.21,122871.0,19.8336,20.1418,19.8336,20.1327,122871.0
2023-11-15 10:00:00,22.22,22.26,22.17,22.19,132819.0,20.1418,20.178,20.0965,20.1146,132819.0
2023-11-15 10:30:00,22.19,22.26,22.12,22.19,138873.0,20.1146,20.178,20.0511,20.1146,138873.0
2023-11-15 11:00:00,22.19,22.21,22.08,22.1,68359.0,20.1146,20.1327,20.0149,20.033,68359.0
2023-11-15 11:30:00,22.09,22.1,21.96,22.02,64891.0,20.0239,20.033,19.9061,19.9605,64891.0
2023-11-15 12:00:00,22.02,22.02,21.92,21.99,59546.0,19.9605,19.9605,19.8698,19.9333,59546.0
2023-11-15 12:30:00,22.0,22.02,21.91,21.97,54851.0,19.9424,19.9605,19.8608,19.9152,54851.0
2023-11-15 13:00:00,21.97,21.97,21.89,21.89,81232.0,19.9152,19.9152,19.8427,19.8427,81232.0
2023-11-15 13:30:00,21.89,21.94,21.88,21.94,86170.0,19.8427,19.888,19.8336,19.888,86170.0
2023-11-15 14:00:00,21.93,22.03,21.91,22.01,57205.0,19.8789,19.9696,19.8608,19.9514,57205.0
2023-11-15 14:30:00,22.01,22.06,21.95,22.05,110629.0,19.9514,19.9968,19.897,19.9877,110629.0
2023-11-15 15:00:00,22.06,22.08,22.02,22.05,85414.0,19.9968,20.0149,19.9605,19.9877,85414.0
2023-11-15 15:30:00,22.06,22.11,21.96,22.02,355227.0,19.9968,20.0421,19.9061,19.9605,355227.0
2023-11-16 09:30:00,22.12,22.19,21.84,21.95,95536.0,20.0511,20.1146,19.7973,19.897,95536.0
2023-11-16 10:00:00,21.97,21.97,21.72,21.8,53770.0,19.9152,19.9152,19.6886,19.7611,53770.0
2023-11-16 10:30:00,21.8,21.87,21.64,21.66,56146.0,19.7611,19.8245,19.616,19.6342,56146.0
2023-11-16 11:00:00,21.65,21.71,21.59,21.64,78512.0,19.6251,19.6795,19.5707,19.616,78512.0
2023-11-16 11:30:00,21.64,21.65,21.51,21.57,78602.0,19.616,19.6251,19.4982,19.5526,78602.0
2023-11-16 12:00:00,21.57,21.58,21.47,21.51,62779.0,19.5526,19.5616,19.4619,19.4982,62779.0
2023-11-16 12:30:00,21.52,21.58,21.47,21.55,49430.0,19.5073,19.5616,19.4619,19.5345,49430.0
2023-11-16 13:00:00,21.55,21.65,21.49,21.61,73463.0,19.5345,19.6251,19.4801,19.5888,73463.0
2023-11-16 13:30:00,21.63,21.63,21.55,21.59,64156.0,19.607,19.607,19.5345,19.5707,64156.0
2023-11-16 14:00:00,21.59,21.69,21.58,21.63,76772.0,19.5707,19.6614,19.5616,19.607,76772.0
2023-11-16 14:30:00,21.63,21.71,21.63,21.71,74426.0,19.607,19.6795,19.607,19.6795,74426.0
2023-11-16 15:00:00,21.71,21.72,21.66,21.67,115515.0,19.6795,19.6886,19.6342,19.6432,115515.0
2023-11-16 15:30:00,21.67,21.7,21.61,21.68,357210.0,19.6432,19.6704,19.5888,19.6523,357210.0
2023-11-17 09:30:00,22.25,22.98,22.25,22.53,435216.0,20.169,20.8307,20.169,20.4228,435216.0
2023-11-17 10:00:00,22.53,22.77,22.49,22.76,315637.0,20.4228,20.6403,20.3865,20.6313,315637.0
2023-11-17 10:30:00,22.77,22.87,22.75,22.78,132554.0,20.6403,20.731,20.6222,20.6494,132554.0
2023-11-17 11:00:00,22.8,22.84,22.41,22.42,105302.0,20.6675,20.7038,20.314,20.3231,105302.0
2023-11-17 11:30:00,22.43,22.5,22.36,22.46,79484.0,20.3321,20.3956,20.2687,20.3593,79484.0
2023-11-17 12:00:00,22.45,22.64,22.45,22.54,81388.0,20.3503,20.5225,20.3503,20.4319,81388.0
2023-11-17 12:30:00,22.54,22.61,22.54,22.59,52145.0,20.4319,20.4953,20.4319,20.4772,52145.0
2023-11-17 13:00:00,22.58,22.76,22.57,22.72,60320.0,20.4681,20.6313,20.4591,20.595,60320.0
2023-11-17 13:30:00,22.73,22.82,22.72,22.79,93430.0,20.6041,20.6857,20.595,20.6585,93430.0
2023-11-17 14:00:00,22.79,22.9,22.76,22.89,71581.0,20.6585,20.7582,20.6313,20.7491,71581.0
2023-11-17 14:30:00,22.9,22.93,22.7,22.71,103093.0,20.7582,20.7854,20.5769,20.586,103093.0
2023-11-17 15:00:00,22.71,22.81,22.7,22.8,88582.0,20.586,20.6766,20.5769,20.6675,88582.0
2023-11-17 15:30:00,22.8,22.82,22.49,22.51,590179.0,20.6675,20.6857,20.3865,20.4047,590179.0
2023-11-20 09:30:00,22.23,22.37,21.97,22.17,154501.0,20.1509,20.2778,19.9152,20.0965,154501.0
2023-11-20 10:00:00,22.15,22.16,21.97,21.99,100768.0,20.0783,20.0874,19.9152,19.9333,100768.0
2023-11-20 10:30:00,21.98,22.21,21.95,22.09,75590.0,19.9242,20.1327,19.897,20.0239,75590.0
2023-11-20 11:00:00,22.09,22.24,22.04,22.21,65432.0,20.0239,20.1599,19.9786,20.1327,65432.0
2023-11-20 11:30:00,22.23,22.26,22.15,22.16,57300.0,20.1509,20.178,20.0783,20.0874,57300.0
2023-11-20 12:00:00,22.15,22.19,22.12,22.14,48745.0,20.0783,20.1146,20.0511,20.0693,48745.0
2023-11-20 12:30:00,22.15,22.21,22.13,22.21,41793.0,20.0783,20.1327,20.0602,20.1327,41793.0
2023-11-20 13:00:00,22.21,22.31,22.2,22.29,36063.0,20.1327,20.2234,20.1237,20.2052,36063.0
2023-11-20 13:30:00,22.3,22.4,22.29,22.39,59532.0,20.2143,20.305,20.2052,20.2959,59532.0
2023-11-20 14:00:00,22.38,22.42,22.32,22.32,79787.0,20.2868,20.3231,20.2324,20.2324,79787.0
2023-11-20 14:30:00,22.32,22.32,22.26,22.28,65063.0,20.2324,20.2324,20.178,20.1962,65063.0
2023-11-20 15:00:00,22.27,22.36,22.27,22.34,90784.0,20.1871,20.2687,20.1871,20.2506,90784.0
2023-11-20 15:30:00,22.35,22.37,22.24,22.24,271744.0,20.2596,20.2778,20.1599,20.1599,271744.0
2023-11-21 09:30:00,21.97,22.05,21.59,21.6,110546.0,19.9152,19.9877,19.5707,19.5798,110546.0
2023-11-21 10:00:00,21.61,21.69,21.54,21.59,71675.0,19.5888,19.6614,19.5254,19.5707,71675.0
2023-11-21 10:30:00,21.6,21.79,21.58,21.79,60941.0,19.5798,19.752,19.5616,19.752,60941.0
2023-11-21 11:00:00,21.79,21.79,21.73,21.74,53337.0,19.752,19.752,19.6976,19.7067,53337.0
2023-11-21 11:30:00,21.74,21.77,21.69,21.73,40706.0,19.7067,19.7339,19.6614,19.6976,40706.0
2023-11-21 12:00:00,21.74,21.75,21.7,21.73,37663.0,19.7067,19.7157,19.6704,19.6976,37663.0
2023-11-21 12:30:00,21.74,21.83,21.74,21.79,40629.0,19.7067,19.7883,19.7067,19.752,40629.0
2023-11-21 13:00:00,21.78,21.86,21.74,21.86,53160.0,19.7429,19.8155,19.7067,19.8155,53160.0
2023-11-21 13:30:00,21.86,21.88,21.81,21.81,32555.0,19.8155,19.8336,19.7701,19.7701,32555.0
2023-11-21 14:00:00,21.81,21.92,21.79,21.92,55496.0,19.7701,19.8698,19.752,19.8698,55496.0
2023-11-21 14:30:00,21.92,21.99,21.88,21.97,62592.0,19.8698,19.9333,19.8336,19.9152,62592.0
2023-11-21 15:00:00,21.97,22.02,21.95,21.97,80015.0,19.9152,19.9605,19.897,19.9152,80015.0
2023-11-21 15:30:00,21.96,22.01,21.94,21.99,324046.0,19.9061,19.9514,19.888,19.9333,324046.0
2023-11-22 09:30:00,22.11,22.2,21.82,22.07,39034.0,20.0421,20.1237,19.7792,20.0058,39034.0
2023-11-22 10:00:00,22.06,22.1,21.91,21.96,42775.0,19.9968,20.033,19.8608,19.9061,42775.0
2023-11-22 10:30:00,21.96,21.99,21.9,21.93,36725.0,19.9061,19.9333,19.8517,19.8789,36725.0
2023-11-22 11:00:00,21.92,21.92,21.86,21.88,26327.0,19.8698,19.8698,19.8155,19.8336,26327.0
2023-11-22 11:30:00,21.88,21.93,21.85,21.93,26256.0,19.8336,19.8789,19.8064,19.8789,26256.0
2023-11-22 12:00:00,21.93,21.93,21.83,21.84,52905.0,19.8789,19.8789,19.7883,19.7973,52905.0
2023-11-22 12:30:00,21.84,21.86,21.78,21.82,24982.0,19.7973,19.8155,19.7429,19.7792,24982.0
2023-11-22 13:00:00,21.82,21.83,21.73,21.75,23042.0,19.7792,19.7883,19.6976,19.7157,23042.0
2023-11-22 13:30:00,21.75,21.79,21.74,21.74,21880.0,19.7157,19.752,19.7067,19.7067,21880.0
2023-11-22 14:00:00,21.75,21.81,21.74,21.78,47331.0,19.7157,19.7701,19.7067,19.7429,47331.0
2023-11-22 14:30:00,21.79,21.81,21.73,21.76,31679.0,19.752,19.7701,19.6976,19.7248,31679.0
2023-11-22 15:00:00,21.76,21.92,21.76,21.91,49351.0,19.7248,19.8698,19.7248,19.8608,49351.0
2023-11-22 15:30:00,21.91,22.06,21.89,22.06,167689.0,19.8608,19.9968,19.8427,19.9968,167689.0
2023-11-24 09:30:00,22.08,22.14,21.82,21.95,44454.0,20.0149,20.0693,19.7792,19.897,44454.0
2023-11-24 10:00:00,21.94,22.02,21.89,21.92,50058.0,19.888,19.9605,19.8427,19.8698,50058.0
2023-11-24 10:30:00,21.92,21.96,21.87,21.89,40121.0,19.8698,19.9061,19.8245,19.8427,40121.0
2023-11-24 11:00:00,21.89,21.96,21.88,21.96,32306.0,19.8427,19.9061,19.8336,19.9061,32306.0
2023-11-24 11:30:00,21.95,21.99,21.86,21.87,45372.0,19.897,19.9333,19.8155,19.8245,45372.0
2023-11-24 12:00:00,21.87,21.96,21.86,21.91,23051.0,19.8245,19.9061,19.8155,19.8608,23051.0
2023-11-24 12:30:00,21.91,22.0,21.89,21.96,69532.0,19.8608,19.9424,19.8427,19.9061,69532.0
2023-11-27 09:30:00,21.93,22.05,21.63,21.72,114945.0,19.8789,19.9877,19.607,19.6886,114945.0
2023-11-27 10:00:00,21.71,21.77,21.68,21.7,45420.0,19.6795,19.7339,19.6523,19.6704,45420.0
2023-11-27 10:30:00,21.7,21.8,21.66,21.74,203548.0,19.6704,19.7611,19.6342,19.7067,203548.0
2023-11-27 11:00:00,21.73,21.79,21.71,21.79,96168.0,19.6976,19.752,19.6795,19.752,96168.0
2023-11-27 11:30:00,21.79,21.85,21.74,21.79,34530.0,19.752,19.8064,19.7067,19.752,34530.0
2023-11-27 12:00:00,21.8,21.82,21.77,21.79,30292.0,19.7611,19.7792,19.7339,19.752,30292.0
2023-11-27 12:30:00,21.78,21.82,21.77,21.8,28996.0,19.7429,19.7792,19.7339,19.7611,28996.0
2023-11-27 13:00:00,21.8,21.93,21.79,21.9,38310.0,19.7611,19.8789,19.752,19.8517,38310.0
2023-11-27 13:30:00,21.9,21.92,21.82,21.88,78370.0,19.8517,19.8698,19.7792,19.8336,78370.0
2023-11-27 14:00:00,21.88,21.91,21.85,21.89,58064.0,19.8336,19.8608,19.8064,19.8427,58064.0
2023-11-27 14:30:00,21.89,21.89,21.83,21.86,73257.0,19.8427,19.8427,19.7883,19.8155,73257.0
2023-11-27 15:00:00,21.86,21.93,21.81,21.88,113603.0,19.8155,19.8789,19.7701,19.8336,113603.0
2023-11-27 15:30:00,21.88,21.96,21.84,21.94,344727.0,19.8336,19.9061,19.7973,19.888,344727.0
2023-11-28 09:30:00,21.93,21.93,21.66,21.85,102112.0,19.8789,19.8789,19.6342,19.8064,102112.0
2023-11-28 10:00:00,21.85,21.92,21.78,21.83,80669.0,19.8064,19.8698,19.7429,19.7883,80669.0
2023-11-28 10:30:00,21.82,22.07,21.81,22.07,54414.0,19.7792,20.0058,19.7701,20.0058,54414.0
2023-11-28 11:00:00,22.07,22.1,22.04,22.06,46149.0,20.0058,20.033,19.9786,19.9968,46149.0
2023-11-28 11:30:00,22.05,22.14,22.05,22.09,35197.0,19.9877,20.0693,19.9877,20.0239,35197.0
2023-11-28 12:00:00,22.08,22.1,22.0,22.06,38901.0,20.0149,20.033,19.9424,19.9968,38901.0
2023-11-28 12:30:00,22.05,22.08,22.01,22.06,25053.0,19.9877,20.0149,19.9514,19.9968,25053.0
2023-11-28 13:00:00,22.05,22.09,22.01,22.09,30729.0,19.9877,20.0239,19.9514,20.0239,30729.0
2023-11-28 13:30:00,22.08,22.09,22.03,22.04,21686.0,20.0149,20.0239,19.9696,19.9786,21686.0
2023-11-28 14:00:00,22.04,22.04,21.96,21.98,47798.0,19.9786,19.9786,19.9061,19.9242,47798.0
2023-11-28 14:30:00,21.98,22.03,21.95,21.99,65852.0,19.9242,19.9696,19.897,19.9333,65852.0
2023-11-28 15:00:00,22.0,22.05,21.98,22.03,58787.0,19.9424,19.9877,19.9242,19.9696,58787.0
2023-11-28 15:30:00,22.02,22.06,21.98,22.04,235250.0,19.9605,19.9968,19.9242,19.9786,235250.0
2023-11-29 09:30:00,22.19,22.54,22.16,22.47,97263.0,20.1146,20.4319,20.0874,20.3684,97263.0
2023-11-29 10:00:00,22.48,22.49,22.26,22.3,97057.0,20.3775,20.3865,20.178,20.2143,97057.0
2023-11-29 10:30:00,22.3,22.32,22.16,22.17,76070.0,20.2143,20.2324,20.0874,20.0965,76070.0
2023-11-29 11:00:00,22.18,22.22,22.08,22.1,80999.0,20.1055,20.1418,20.0149,20.033,80999.0
2023-11-29 11:30:00,22.09,22.12,21.99,22.0,67371.0,20.0239,20.0511,19.9333,19.9424,67371.0
2023-11-29 12:00:00,22.0,22.04,21.97,22.01,48359.0,19.9424,19.9786,19.9152,19.9514,48359.0
2023-11-29 12:30:00,22.03,22.08,22.01,22.07,27890.0,19.9696,20.0149,19.9514,20.0058,27890.0
2023-11-29 13:00:00,22.06,22.07,22.0,22.03,26510.0,19.9968,20.0058,19.9424,19.9696,26510.0
2023-11-29 13:30:00,22.03,22.05,21.98,22.02,25905.0,19.9696,19.9877,19.9242,19.9605,25905.0
2023-11-29 14:00:00,22.02,22.04,21.99,22.01,48384.0,19.9605,19.9786,19.9333,19.9514,48384.0
2023-11-29 14:30:00,22.01,22.01,21.82,21.84,65609.0,19.9514,19.9514,19.7792,19.7973,65609.0
2023-11-29 15:00:00,21.83,21.87,21.77,21.8,75307.0,19.7883,19.8245,19.7339,19.7611,75307.0
2023-11-29 15:30:00,21.8,21.85,21.75,21.85,224449.0,19.7611,19.8064,19.7157,19.8064,224449.0
2023-11-30 09:30:00,21.92,22.07,21.58,21.83,74282.0,19.8698,20.0058,19.5616,19.7883,74282.0
2023-11-30 10:00:00,21.84,21.88,21.75,21.88,64464.0,19.7973,19.8336,19.7157,19.8336,64464.0
2023-11-30 10:30:00,21.88,21.91,21.78,21.89,46807.0,19.8336,19.8608,19.7429,19.8427,46807.0
2023-11-30 11:00:00,21.89,21.95,21.8,21.83,40990.0,19.8427,19.897,19.7611,19.7883,40990.0
2023-11-30 11:30:00,21.83,21.88,21.8,21.82,33270.0,19.7883,19.8336,19.7611,19.7792,33270.0
2023-11-30 12:00:00,21.82,21.87,21.77,21.78,63999.0,19.7792,19.8245,19.7339,19.7429,63999.0
2023-11-30 12:30:00,21.78,21.86,21.75,21.8,134092.0,19.7429,19.8155,19.7157,19.7611,134092.0
2023-11-30 13:00:00,21.81,21.86,21.77,21.79,95163.0,19.7701,19.8155,19.7339,19.752,95163.0
2023-11-30 13:30:00,21.78,21.82,21.73,21.74,55734.0,19.7429,19.7792,19.6976,19.7067,55734.0
2023-11-30 14:00:00,21.74,21.75,21.69,21.75,40959.0,19.7067,19.7157,19.6614,19.7157,40959.0
2023-11-30 14:30:00,21.75,21.86,21.74,21.85,65991.0,19.7157,19.8155,19.7067,19.8064,65991.0
2023-11-30 15:00:00,21.85,21.9,21.79,21.88,89516.0,19.8064,19.8517,19.752,19.8336,89516.0
2023-11-30 15:30:00,21.88,22.05,21.87,22.01,488044.0,19.8336,19.9877,19.8245,19.9514,488044.0
2023-12-01 09:30:00,21.97,21.99,21.74,21.89,66756.0,19.9152,19.9333,19.7067,19.8427,66756.0
2023-12-01 10:00:00,21.9,21.99,21.9,21.96,48915.0,19.8517,19.9333,19.8517,19.9061,48915.0
2023-12-01 10:30:00,21.96,22.15,21.96,22.06,47371.0,19.9061,20.0783,19.9061,19.9968,47371.0
2023-12-01 11:00:00,22.05,22.26,21.99,22.26,64881.0,19.9877,20.178,19.9333,20.178,64881.0
2023-12-01 11:30:00,22.26,22.37,22.22,22.34,58683.0,20.178,20.2778,20.1418,20.2506,58683.0
2023-12-01 12:00:00,22.34,22.48,22.33,22.44,47885.0,20.2506,20.3775,20.2415,20.3412,47885.0
2023-12-01 12:30:00,22.43,22.55,22.43,22.54,33354.0,20.3321,20.4409,20.3321,20.4319,33354.0
2023-12-01 13:00:00,22.54,22.55,22.41,22.42,40719.0,20.4319,20.4409,20.314,20.3231,40719.0
2023-12-01 13:30:00,22.41,22.45,22.37,22.39,41706.0,20.314,20.3503,20.2778,20.2959,41706.0
2023-12-01 14:00:00,22.4,22.42,22.37,22.4,31131.0,20.305,20.3231,20.2778,20.305,31131.0
2023-12-01 14:30:00,22.41,22.43,22.29,22.3,105624.0,20.314,20.3321,20.2052,20.2143,105624.0
2023-12-01 15:00:00,22.3,22.35,22.23,22.34,62014.0,20.2143,20.2596,20.1509,20.2506,62014.0
2023-12-01 15:30:00,22.34,22.45,22.3,22.42,296039.0,20.2506,20.3503,20.2143,20.3231,296039.0
2023-12-04 09:30:00,22.23,22.57,22.11,22.33,123148.0,20.1509,20.4591,20.0421,20.2415,123148.0
2023-12-04 10:00:00,22.34,22.48,22.33,22.44,89522.0,20.2506,20.3775,20.2415,20.3412,89522.0
2023-12-04 10:30:00,22.45,22.75,22.44,22.66,442880.0,20.3503,20.6222,20.3412,20.5406,442880.0
2023-12-04 11:00:00,22.67,22.83,22.64,22.77,39266.0,20.5497,20.6947,20.5225,20.6403,39266.0
2023-12-04 11:30:00,22.76,22.77,22.64,22.67,88709.0,20.6313,20.6403,20.5225,20.5497,88709.0
2023-12-04 12:00:00,22.67,22.68,22.57,22.58,55811.0,20.5497,20.5588,20.4591,20.4681,55811.0
2023-12-04 12:30:00,22.59,22.72,22.55,22.68,82548.0,20.4772,20.595,20.4409,20.5588,82548.0
2023-12-04 13:00:00,22.69,22.69,22.54,22.55,68870.0,20.5678,20.5678,20.4319,20.4409,68870.0
2023-12-04 13:30:00,22.55,22.57,22.47,22.54,90143.0,20.4409,20.4591,20.3684,20.4319,90143.0
2023-12-04 14:00:00,22.54,22.65,22.53,22.58,82004.0,20.4319,20.5316,20.4228,20.4681,82004.0
2023-12-04 14:30:00,22.59,22.65,22.56,22.62,78472.0,20.4772,20.5316,20.45,20.5044,78472.0
2023-12-04 15:00:00,22.62,22.77,22.61,22.71,158975.0,20.5044,20.6403,20.4953,20.586,158975.0
2023-12-04 15:30:00,22.71,22.85,22.68,22.8,337470.0,20.586,20.7129,20.5588,20.6675,337470.0
2023-12-05 09:30:00,22.69,22.75,22.54,22.59,96155.0,20.5678,20.6222,20.4319,20.4772,96155.0
2023-12-05 10:00:00,22.59,22.71,22.46,22.53,50127.0,20.4772,20.586,20.3593,20.4228,50127.0
2023-12-05 10:30:00,22.53,22.58,22.48,22.55,53079.0,20.4228,20.4681,20.3775,20.4409,53079.0
2023-12-05 11:00:00,22.54,22.62,22.44,22.6,38705.0,20.4319,20.5044,20.3412,20.4862,38705.0
2023-12-05 11:30:00,22.6,22.66,22.53,22.54,41145.0,20.4862,20.5406,20.4228,20.4319,41145.0
2023-12-05 12:00:00,22.54,22.56,22.47,22.49,50927.0,20.4319,20.45,20.3684,20.3865,50927.0
2023-12-05 12:30:00,22.48,22.49,22.39,22.45,35000.0,20.3775,20.3865,20.2959,20.3503,35000.0
2023-12-05 13:00:00,22.46,22.5,22.41,22.47,25618.0,20.3593,20.3956,20.314,20.3684,25618.0
2023-12-05 13:30:00,22.47,22.5,22.41,22.46,43862.0,20.3684,20.3956,20.314,20.3593,43862.0
2023-12-05 14:00:00,22.46,22.5,22.41,22.45,47564.0,20.3593,20.3956,20.314,20.3503,47564.0
2023-12-05 14:30:00,22.46,22.49,22.43,22.46,28779.0,20.3593,20.3865,20.3321,20.3593,28779.0
2023-12-05 15:00:00,22.46,22.55,22.44,22.51,41639.0,20.3593,20.4409,20.3412,20.4047,41639.0
2023-12-05 15:30:00,22.52,22.62,22.52,22.6,232594.0,20.4137,20.5044,20.4137,20.4862,232594.0
2023-12-06 09:30:00,22.71,22.94,22.53,22.91,98752.0,20.586,20.7944,20.4228,20.7673,98752.0
2023-12-06 10:00:00,22.91,23.0,22.83,22.85,85005.0,20.7673,20.8488,20.6947,20.7129,85005.0
2023-12-06 10:30:00,22.85,23.01,22.84,22.86,55821.0,20.7129,20.8579,20.7038,20.7219,55821.0
2023-12-06 11:00:00,22.86,22.91,22.8,22.88,44206.0,20.7219,20.7673,20.6675,20.7401,44206.0
2023-12-06 11:30:00,22.88,22.89,22.72,22.75,43473.0,20.7401,20.7491,20.595,20.6222,43473.0
2023-12-06 12:00:00,22.74,22.74,22.61,22.67,38420.0,20.6132,20.6132,20.4953,20.5497,38420.0
2023-12-06 12:30:00,22.66,22.67,22.59,22.59,35209.0,20.5406,20.5497,20.4772,20.4772,35209.0
2023-12-06 13:00:00,22.61,22.65,22.57,22.65,48179.0,20.4953,20.5316,20.4591,20.5316,48179.0
2023-12-06 13:30:00,22.66,22.71,22.64,22.69,29098.0,20.5406,20.586,20.5225,20.5678,29098.0
2023-12-06 14:00:00,22.68,22.74,22.57,22.6,65791.0,20.5588,20.6132,20.4591,20.4862,65791.0
2023-12-06 14:30:00,22.59,22.65,22.57,22.59,65462.0,20.4772,20.5316,20.4591,20.4772,65462.0
2023-12-06 15:00:00,22.59,22.63,22.53,22.58,89341.0,20.4772,20.5134,20.4228,20.4681,89341.0
2023-12-06 15:30:00,22.58,22.66,22.56,22.61,318375.0,20.4681,20.5406,20.45,20.4953,318375.0
2023-12-07 09:30:00,22.71,22.83,22.44,22.73,88808.0,20.586,20.6947,20.3412,20.6041,88808.0
2023-12-07 10:00:00,22.73,22.78,22.66,22.72,58382.0,20.6041,20.6494,20.5406,20.595,58382.0
2023-12-07 10:30:00,22.71,22.86,22.66,22.86,76829.0,20.586,20.7219,20.5406,20.7219,76829.0
2023-12-07 11:00:00,22.86,22.92,22.74,22.76,46826.0,20.7219,20.7763,20.6132,20.6313,46826.0
2023-12-07 11:30:00,22.75,22.77,22.72,22.74,35814.0,20.6222,20.6403,20.595,20.6132,35814.0
2023-12-07 12:00:00,22.75,22.76,22.65,22.68,36785.0,20.6222,20.6313,20.5316,20.5588,36785.0
2023-12-07 12:30:00,22.69,22.8,22.68,22.75,43377.0,20.5678,20.6675,20.5588,20.6222,43377.0
2023-12-07 13:00:00,22.74,22.82,22.73,22.79,33287.0,20.6132,20.6857,20.6041,20.6585,33287.0
2023-12-07 13:30:00,22.79,22.89,22.78,22.8,45372.0,20.6585,20.7491,20.6494,20.6675,45372.0
2023-12-07 14:00:00,22.8,22.82,22.75,22.76,46089.0,20.6675,20.6857,20.6222,20.6313,46089.0
2023-12-07 14:30:00,22.77,22.79,22.68,22.72,58826.0,20.6403,20.6585,20.5588,20.595,58826.0
2023-12-07 15:00:00,22.73,22.78,22.7,22.76,60067.0,20.6041,20.6494,20.5769,20.6313,60067.0
2023-12-07 15:30:00,22.76,22.85,22.74,22.84,248787.0,20.6313,20.7129,20.6132,20.7038,248787.0
2023-12-08 09:30:00,22.93,23.05,22.84,22.92,97141.0,20.7854,20.8942,20.7038,20.7763,97141.0
2023-12-08 10:00:00,22.94,23.03,22.75,22.84,127390.0,20.7944,20.876,20.6222,20.7038,127390.0
2023-12-08 10:30:00,22.84,22.89,22.72,22.76,44184.0,20.7038,20.7491,20.595,20.6313,44184.0
2023-12-08 11:00:00,22.76,22.81,22.65,22.68,39155.0,20.6313,20.6766,20.5316,20.5588,39155.0
2023-12-08 11:30:00,22.69,22.72,22.63,22.66,27415.0,20.5678,20.595,20.5134,20.5406,27415.0
2023-12-08 12:00:00,22.68,22.68,22.55,22.59,42739.0,20.5588,20.5588,20.4409,20.4772,42739.0
2023-12-08 12:30:00,22.59,22.65,22.55,22.64,43486.0,20.4772,20.5316,20.4409,20.5225,43486.0
2023-12-08 13:00:00,22.65,22.67,22.6,22.62,44063.0,20.5316,20.5497,20.4862,20.5044,44063.0
2023-12-08 13:30:00,22.61,22.77,22.59,22.73,66033.0,20.4953,20.6403,20.4772,20.6041,66033.0
2023-12-08 14:00:00,22.73,22.76,22.68,22.74,59870.0,20.6041,20.6313,20.5588,20.6132,59870.0
2023-12-08 14:30:00,22.75,22.77,22.68,22.71,84730.0,20.6222,20.6403,20.5588,20.586,84730.0
2023-12-08 15:00:00,22.71,22.92,22.7,22.91,175853.0,20.586,20.7763,20.5769,20.7673,175853.0
2023-12-08 15:30:00,22.9,23.0,22.86,22.94,362838.0,20.7582,20.8488,20.7219,20.7944,362838.0
2023-12-11 09:30:00,22.79,22.9,22.63,22.8,122639.0,20.6585,20.7582,20.5134,20.6675,122639.0
2023-12-11 10:00:00,22.79,22.83,22.73,22.8,87669.0,20.6585,20.6947,20.6041,20.6675,87669.0
2023-12-11 10:30:00,22.8,22.86,22.75,22.86,93130.0,20.6675,20.7219,20.6222,20.7219,93130.0
2023-12-11 11:00:00,22.86,22.91,22.85,22.89,34272.0,20.7219,20.7673,20.7129,20.7491,34272.0
2023-12-11 11:30:00,22.89,23.02,22.87,23.0,55649.0,20.7491,20.867,20.731,20.8488,55649.0
2023-12-11 12:00:00,23.0,23.01,22.89,22.92,75055.0,20.8488,20.8579,20.7491,20.7763,75055.0
2023-12-11 12:30:00,22.92,22.95,22.84,22.86,79859.0,20.7763,20.8035,20.7038,20.7219,79859.0
2023-12-11 13:00:00,22.86,22.92,22.83,22.91,57890.0,20.7219,20.7763,20.6947,20.7673,57890.0
2023-12-11 13:30:00,22.91,22.92,22.88,22.91,54606.0,20.7673,20.7763,20.7401,20.7673,54606.0
2023-12-11 14:00:00,22.91,22.92,22.84,22.87,76684.0,20.7673,20.7763,20.7038,20.731,76684.0
2023-12-11 14:30:00,22.87,22.88,22.72,22.73,96187.0,20.731,20.7401,20.595,20.6041,96187.0
2023-12-11 15:00:00,22.73,22.74,22.66,22.73,85997.0,20.6041,20.6132,20.5406,20.6041,85997.0
2023-12-11 15:30:00,22.73,22.77,22.66,22.71,259356.0,20.6041,20.6403,20.5406,20.586,259356.0
2023-12-12 09:30:00,22.6,22.65,21.97,22.11,240564.0,20.4862,20.5316,19.9152,20.0421,240564.0
2023-12-12 10:00:00,22.11,22.22,22.05,22.1,108009.0,20.0421,20.1418,19.9877,20.033,108009.0
2023-12-12 10:30:00,22.11,22.2,22.05,22.08,80179.0,20.0421,20.1237,19.9877,20.0149,80179.0
2023-12-12 11:00:00,22.09,22.09,22.01,22.05,65945.0,20.0239,20.0239,19.9514,19.9877,65945.0
2023-12-12 11:30:00,22.05,22.06,21.95,21.98,66266.0,19.9877,19.9968,19.897,19.9242,66266.0
2023-12-12 12:00:00,21.98,22.03,21.9,22.0,67446.0,19.9242,19.9696,19.8517,19.9424,67446.0
2023-12-12 12:30:00,22.0,22.13,21.99,22.12,81819.0,19.9424,20.0602,19.9333,20.0511,81819.0
2023-12-12 13:00:00,22.13,22.2,22.12,22.19,44936.0,20.0602,20.1237,20.0511,20.1146,44936.0
2023-12-12 13:30:00,22.19,22.2,22.09,22.14,60852.0,20.1146,20.1237,20.0239,20.0693,60852.0
2023-12-12 14:00:00,22.13,22.18,22.09,22.16,93755.0,20.0602,20.1055,20.0239,20.0874,93755.0
2023-12-12 14:30:00,22.17,22.23,22.15,22.18,94724.0,20.0965,20.1509,20.0783,20.1055,94724.0
2023-12-12 15:00:00,22.18,22.3,22.17,22.29,80874.0,20.1055,20.2143,20.0965,20.2052,80874.0
2023-12-12 15:30:00,22.29,22.3,22.09,22.09,394349.0,20.2052,20.2143,20.0239,20.0239,394349.0
2023-12-13 09:30:00,22.0,22.09,21.51,21.71,268087.0,19.9424,20.0239,19.4982,19.6795,268087.0
2023-12-13 10:00:00,21.69,21.83,21.68,21.68,69624.0,19.6614,19.7883,19.6523,19.6523,69624.0
2023-12-13 10:30:00,21.69,21.79,21.63,21.75,92764.0,19.6614,19.752,19.607,19.7157,92764.0
2023-12-13 11:00:00,21.75,21.89,21.73,21.86,103341.0,19.7157,19.8427,19.6976,19.8155,103341.0
2023-12-13 11:30:00,21.86,21.88,21.77,21.83,119017.0,19.8155,19.8336,19.7339,19.7883,119017.0
2023-12-13 12:00:00,21.83,21.88,21.8,21.81,48905.0,19.7883,19.8336,19.7611,19.7701,48905.0
2023-12-13 12:30:00,21.82,21.87,21.8,21.85,47116.0,19.7792,19.8245,19.7611,19.8064,47116.0
2023-12-13 13:00:00,21.86,21.86,21.73,21.75,63862.0,19.8155,19.8155,19.6976,19.7157,63862.0
2023-12-13 13:30:00,21.75,21.84,21.73,21.82,43969.0,19.7157,19.7973,19.6976,19.7792,43969.0
2023-12-13 14:00:00,21.83,22.25,21.82,22.25,90487.0,19.7883,20.169,19.7792,20.169,90487.0
2023-12-13 14:30:00,22.25,22.64,22.22,22.61,141961.0,20.169,20.5225,20.1418,20.4953,141961.0
2023-12-13 15:00:00,22.62,22.84,22.62,22.84,136085.0,20.5044,20.7038,20.5044,20.7038,136085.0
2023-12-13 15:30:00,22.84,23.04,22.83,23.01,394161.0,20.7038,20.8851,20.6947,20.8579,394161.0
2023-12-14 09:30:00,23.0,23.69,23.0,23.48,204883.0,21.1848,21.8204,21.1848,21.6269,204883.0
2023-12-14 10:00:00,23.48,23.62,23.25,23.62,127330.0,21.6269,21.7559,21.4151,21.7559,127330.0
2023-12-14 10:30:00,23.62,23.69,23.53,23.61,112221.0,21.7559,21.8204,21.673,21.7467,112221.0
2023-12-14 11:00:00,23.61,23.62,23.42,23.45,96092.0,21.7467,21.7559,21.5717,21.5993,96092.0
2023-12-14 11:30:00,23.44,23.6,23.39,23.54,153176.0,21.5901,21.7375,21.544,21.6822,153176.0
2023-12-14 12:00:00,23.54,23.54,23.43,23.48,78636.0,21.6822,21.6822,21.5809,21.6269,78636.0
2023-12-14 12:30:00,23.48,23.51,23.24,23.25,101902.0,21.6269,21.6546,21.4059,21.4151,101902.0
2023-12-14 13:00:00,23.25,23.39,23.22,23.23,91004.0,21.4151,21.544,21.3875,21.3967,91004.0
2023-12-14 13:30:00,23.21,23.24,23.05,23.14,63589.0,21.3782,21.4059,21.2309,21.3138,63589.0
2023-12-14 14:00:00,23.13,23.15,23.05,23.06,209374.0,21.3046,21.323,21.2309,21.2401,209374.0
2023-12-14 14:30:00,23.05,23.18,23.05,23.17,229782.0,21.2309,21.3506,21.2309,21.3414,229782.0
2023-12-14 15:00:00,23.18,23.19,23.12,23.14,94761.0,21.3506,21.3598,21.2953,21.3138,94761.0
2023-12-14 15:30:00,23.14,23.29,23.13,23.29,381546.0,21.3138,21.4519,21.3046,21.4519,381546.0
2023-12-15 09:30:00,23.3,23.35,22.91,23.09,312426.0,21.4611,21.5072,21.1019,21.2677,312426.0
2023-12-15 10:00:00,23.09,23.14,22.75,22.85,127262.0,21.2677,21.3138,20.9545,21.0467,127262.0
2023-12-15 10:30:00,22.85,22.93,22.75,22.88,124958.0,21.0467,21.1203,20.9545,21.0743,124958.0
2023-12-15 11:00:00,22.88,22.94,22.7,22.7,77873.0,21.0743,21.1296,20.9085,20.9085,77873.0
2023-12-15 11:30:00,22.7,22.82,22.67,22.8,93466.0,20.9085,21.019,20.8809,21.0006,93466.0
2023-12-15 12:00:00,22.8,22.82,22.7,22.74,133779.0,21.0006,21.019,20.9085,20.9453,133779.0
2023-12-15 12:30:00,22.73,22.75,22.68,22.72,73764.0,20.9361,20.9545,20.8901,20.9269,73764.0
2023-12-15 13:00:00,22.72,22.73,22.5,22.66,115970.0,20.9269,20.9361,20.7243,20.8717,115970.0
2023-12-15 13:30:00,22.66,22.81,22.65,22.77,68049.0,20.8717,21.0098,20.8624,20.973,68049.0
2023-12-15 14:00:00,22.77,22.77,22.63,22.63,50085.0,20.973,20.973,20.844,20.844,50085.0
2023-12-15 14:30:00,22.64,22.64,22.52,22.57,93459.0,20.8532,20.8532,20.7427,20.7888,93459.0
2023-12-15 15:00:00,22.58,22.62,22.38,22.41,130621.0,20.798,20.8348,20.6137,20.6414,130621.0
2023-12-15 15:30:00,22.41,22.82,22.4,22.78,839832.0,20.6414,21.019,20.6322,20.9822,839832.0
2023-12-18 09:30:00,23.04,23.04,22.8,23.01,186607.0,21.2217,21.2217,21.0006,21.194,186607.0
2023-12-18 10:00:00,23.03,23.06,22.92,22.98,78766.0,21.2124,21.2401,21.1111,21.1664,78766.0
2023-12-18 10:30:00,22.98,23.07,22.95,23.0,59968.0,21.1664,21.2493,21.1388,21.1848,59968.0
2023-12-18 11:00:00,22.99,23.05,22.97,23.04,73249.0,21.1756,21.2309,21.1572,21.2217,73249.0
2023-12-18 11:30:00,23.04,23.11,22.99,23.08,96118.0,21.2217,21.2861,21.1756,21.2585,96118.0
2023-12-18 12:00:00,23.09,23.14,23.07,23.14,88313.0,21.2677,21.3138,21.2493,21.3138,88313.0
2023-12-18 12:30:00,23.15,23.16,23.06,23.1,46716.0,21.323,21.3322,21.2401,21.2769,46716.0
2023-12-18 13:00:00,23.09,23.1,23.01,23.06,55771.0,21.2677,21.2769,21.194,21.2401,55771.0
2023-12-18 13:30:00,23.06,23.06,22.92,22.95,65480.0,21.2401,21.2401,21.1111,21.1388,65480.0
2023-12-18 14:00:00,22.95,23.04,22.89,23.02,70995.0,21.1388,21.2217,21.0835,21.2032,70995.0
2023-12-18 14:30:00,23.02,23.12,22.98,23.01,67626.0,21.2032,21.2953,21.1664,21.194,67626.0
2023-12-18 15:00:00,23.01,23.04,22.92,22.94,61261.0,21.194,21.2217,21.1111,21.1296,61261.0
2023-12-18 15:30:00,22.93,23.0,22.91,22.97,218999.0,21.1203,21.1848,21.1019,21.1572,218999.0
2023-12-19 09:30:00,23.11,23.42,23.08,23.37,160543.0,21.2861,21.5717,21.2585,21.5256,160543.0
2023-12-19 10:00:00,23.38,23.45,23.18,23.2,172349.0,21.5348,21.5993,21.3506,21.369,172349.0
2023-12-19 10:30:00,23.19,23.28,23.14,23.19,56904.0,21.3598,21.4427,21.3138,21.3598,56904.0
2023-12-19 11:00:00,23.2,23.25,23.18,23.19,46976.0,21.369,21.4151,21.3506,21.3598,46976.0
2023-12-19 11:30:00,23.18,23.21,23.15,23.17,48005.0,21.3506,21.3782,21.323,21.3414,48005.0
2023-12-19 12:00:00,23.17,23.22,23.16,23.21,45984.0,21.3414,21.3875,21.3322,21.3782,45984.0
2023-12-19 12:30:00,23.21,23.22,23.16,23.19,40061.0,21.3782,21.3875,21.3322,21.3598,40061.0
2023-12-19 13:00:00,23.2,23.23,23.18,23.19,36426.0,21.369,21.3967,21.3506,21.3598,36426.0
2023-12-19 13:30:00,23.19,23.21,23.14,23.16,44319.0,21.3598,21.3782,21.3138,21.3322,44319.0
2023-12-19 14:00:00,23.16,23.16,23.09,23.13,32521.0,21.3322,21.3322,21.2677,21.3046,32521.0
2023-12-19 14:30:00,23.13,23.15,23.1,23.14,60659.0,21.3046,21.323,21.2769,21.3138,60659.0
2023-12-19 15:00:00,23.14,23.31,23.14,23.3,121797.0,21.3138,21.4704,21.3138,21.4611,121797.0
2023-12-19 15:30:00,23.29,23.36,23.27,23.35,307857.0,21.4519,21.5164,21.4335,21.5072,307857.0
2023-12-20 09:30:00,23.33,23.38,23.15,23.3,93136.0,21.4888,21.5348,21.323,21.4611,93136.0
2023-12-20 10:00:00,23.28,23.4,23.26,23.38,92308.0,21.4427,21.5532,21.4243,21.5348,92308.0
2023-12-20 10:30:00,23.37,23.46,23.35,23.38,69038.0,21.5256,21.6085,21.5072,21.5348,69038.0
2023-12-20 11:00:00,23.38,23.43,23.34,23.43,38411.0,21.5348,21.5809,21.498,21.5809,38411.0
2023-12-20 11:30:00,23.43,23.43,23.3,23.34,70931.0,21.5809,21.5809,21.4611,21.498,70931.0
2023-12-20 12:00:00,23.34,23.41,23.32,23.37,60925.0,21.498,21.5625,21.4796,21.5256,60925.0
2023-12-20 12:30:00,23.37,23.4,23.34,23.38,39912.0,21.5256,21.5532,21.498,21.5348,39912.0
2023-12-20 13:00:00,23.39,23.41,23.37,23.38,28479.0,21.544,21.5625,21.5256,21.5348,28479.0
2023-12-20 13:30:00,23.38,23.45,23.36,23.36,64834.0,21.5348,21.5993,21.5164,21.5164,64834.0
2023-12-20 14:00:00,23.36,23.36,23.27,23.33,36525.0,21.5164,21.5164,21.4335,21.4888,36525.0
2023-12-20 14:30:00,23.33,23.34,22.98,23.03,72319.0,21.4888,21.498,21.1664,21.2124,72319.0
2023-12-20 15:00:00,23.02,23.08,22.88,22.9,116365.0,21.2032,21.2585,21.0743,21.0927,116365.0
2023-12-20 15:30:00,22.9,22.94,22.7,22.76,726537.0,21.0927,21.1296,20.9085,20.9638,726537.0
2023-12-21 09:30:00,22.81,23.4,22.78,23.39,295056.0,21.0098,21.5532,20.9822,21.544,295056.0
2023-12-21 10:00:00,23.38,23.47,23.33,23.36,144048.0,21.5348,21.6177,21.4888,21.5164,144048.0
2023-12-21 10:30:00,23.35,23.51,23.35,23.43,145321.0,21.5072,21.6546,21.5072,21.5809,145321.0
2023-12-21 11:00:00,23.44,23.44,23.28,23.4,78655.0,21.5901,21.5901,21.4427,21.5532,78655.0
2023-12-21 11:30:00,23.41,23.45,23.33,23.41,89258.0,21.5625,21.5993,21.4888,21.5625,89258.0
2023-12-21 12:00:00,23.39,23.41,23.21,23.28,48422.0,21.544,21.5625,21.3782,21.4427,48422.0
2023-12-21 12:30:00,23.29,23.39,23.27,23.35,100111.0,21.4519,21.544,21.4335,21.5072,100111.0
2023-12-21 13:00:00,23.36,23.41,23.33,23.4,74586.0,21.5164,21.5625,21.4888,21.5532,74586.0
2023-12-21 13:30:00,23.41,23.46,23.38,23.46,68838.0,21.5625,21.6085,21.5348,21.6085,68838.0
2023-12-21 14:00:00,23.46,23.47,23.42,23.46,55575.0,21.6085,21.6177,21.5717,21.6085,55575.0
2023-12-21 14:30:00,23.46,23.51,23.41,23.51,125386.0,21.6085,21.6546,21.5625,21.6546,125386.0
2023-12-21 15:00:00,23.5,23.75,23.47,23.7,458813.0,21.6454,21.8756,21.6177,21.8296,458813.0
2023-12-21 15:30:00,23.71,23.79,23.69,23.75,366500.0,21.8388,21.9125,21.8204,21.8756,366500.0
2023-12-22 09:30:00,23.92,24.42,23.9,24.38,173353.0,22.0322,22.4927,22.0138,22.4559,173353.0
2023-12-22 10:00:00,24.32,24.54,24.32,24.44,133040.0,22.4006,22.6033,22.4006,22.5112,133040.0
2023-12-22 10:30:00,24.43,24.59,24.38,24.47,154327.0,22.502,22.6493,22.4559,22.5388,154327.0
2023-12-22 11:00:00,24.47,24.66,24.45,24.55,205270.0,22.5388,22.7138,22.5204,22.6125,205270.0
2023-12-22 11:30:00,24.55,24.63,24.49,24.5,93475.0,22.6125,22.6862,22.5572,22.5664,93475.0
2023-12-22 12:00:00,24.5,24.55,24.42,24.45,183306.0,22.5664,22.6125,22.4927,22.5204,183306.0
2023-12-22 12:30:00,24.44,24.62,24.4,24.61,121506.0,22.5112,22.677,22.4743,22.6678,121506.0
2023-12-22 13:00:00,24.61,24.62,24.53,24.55,100213.0,22.6678,22.677,22.5941,22.6125,100213.0
2023-12-22 13:30:00,24.55,24.6,24.45,24.57,178559.0,22.6125,22.6585,22.5204,22.6309,178559.0
2023-12-22 14:00:00,24.57,24.62,24.48,24.48,200418.0,22.6309,22.677,22.548,22.548,200418.0
2023-12-22 14:30:00,24.48,24.56,24.4,24.55,135128.0,22.548,22.6217,22.4743,22.6125,135128.0
2023-12-22 15:00:00,24.56,24.56,24.49,24.52,127594.0,22.6217,22.6217,22.5572,22.5849,127594.0
2023-12-22 15:30:00,24.52,24.58,24.5,24.52,422030.0,22.5849,22.6401,22.5664,22.5849,422030.0
2023-12-26 09:30:00,24.49,24.66,24.28,24.62,133709.0,22.5572,22.7138,22.3638,22.677,133709.0
2023-12-26 10:00:00,24.62,24.78,24.61,24.77,124960.0,22.677,22.8243,22.6678,22.8151,124960.0
2023-12-26 10:30:00,24.78,24.84,24.7,24.79,81996.0,22.8243,22.8796,22.7507,22.8335,81996.0
2023-12-26 11:00:00,24.79,24.92,24.77,24.89,110364.0,22.8335,22.9533,22.8151,22.9257,110364.0
2023-12-26 11:30:00,24.9,24.95,24.86,24.95,88535.0,22.9349,22.9809,22.898,22.9809,88535.0
2023-12-26 12:00:00,24.95,24.99,24.94,24.96,111578.0,22.9809,23.0178,22.9717,22.9901,111578.0
2023-12-26 12:30:00,24.97,25.05,24.94,25.01,107891.0,22.9993,23.073,22.9717,23.0362,107891.0
2023-12-26 13:00:00,25.01,25.04,24.95,24.95,57095.0,23.0362,23.0638,22.9809,22.9809,57095.0
2023-12-26 13:30:00,24.96,24.98,24.87,24.96,67805.0,22.9901,23.0086,22.9072,22.9901,67805.0
2023-12-26 14:00:00,24.96,24.97,24.92,24.93,69393.0,22.9901,22.9993,22.9533,22.9625,69393.0
2023-12-26 14:30:00,24.93,24.98,24.9,24.94,101476.0,22.9625,23.0086,22.9349,22.9717,101476.0
2023-12-26 15:00:00,24.95,25.01,24.92,24.98,111480.0,22.9809,23.0362,22.9533,23.0086,111480.0
2023-12-26 15:30:00,24.98,25.0,24.85,24.86,410747.0,23.0086,23.027,22.8888,22.898,410747.0
2023-12-27 09:30:00,24.87,24.96,24.67,24.92,75904.0,22.9072,22.9901,22.723,22.9533,75904.0
2023-12-27 10:00:00,24.93,25.0,24.86,24.9,76915.0,22.9625,23.027,22.898,22.9349,76915.0
2023-12-27 10:30:00,24.89,24.93,24.8,24.86,59205.0,22.9257,22.9625,22.8428,22.898,59205.0
2023-12-27 11:00:00,24.85,24.97,24.84,24.86,111534.0,22.8888,22.9993,22.8796,22.898,111534.0
2023-12-27 11:30:00,24.86,24.92,24.85,24.89,63428.0,22.898,22.9533,22.8888,22.9257,63428.0
2023-12-27 12:00:00,24.89,24.94,24.86,24.86,48727.0,22.9257,22.9717,22.898,22.898,48727.0
2023-12-27 12:30:00,24.87,24.87,24.78,24.86,51418.0,22.9072,22.9072,22.8243,22.898,51418.0
2023-12-27 13:00:00,24.86,25.04,24.86,25.04,109505.0,22.898,23.0638,22.898,23.0638,109505.0
2023-12-27 13:30:00,25.04,25.08,24.95,24.96,75028.0,23.0638,23.1007,22.9809,22.9901,75028.0
2023-12-27 14:00:00,24.95,25.0,24.88,24.98,108685.0,22.9809,23.027,22.9164,23.0086,108685.0
2023-12-27 14:30:00,24.97,24.97,24.86,24.89,85047.0,22.9993,22.9993,22.898,22.9257,85047.0
2023-12-27 15:00:00,24.9,24.93,24.83,24.86,88300.0,22.9349,22.9625,22.8704,22.898,88300.0
2023-12-27 15:30:00,24.87,24.9,24.79,24.87,243335.0,22.9072,22.9349,22.8335,22.9072,243335.0
2023-12-28 09:30:00,24.73,25.03,24.73,24.88,126903.0,22.7783,23.0546,22.7783,22.9164,126903.0
2023-12-28 10:00:00,24.88,24.88,24.79,24.83,67624.0,22.9164,22.9164,22.8335,22.8704,67624.0
2023-12-28 10:30:00,24.84,24.87,24.75,24.77,56285.0,22.8796,22.9072,22.7967,22.8151,56285.0
2023-12-28 11:00:00,24.76,24.8,24.69,24.74,39490.0,22.8059,22.8428,22.7414,22.7875,39490.0
2023-12-28 11:30:00,24.73,24.75,24.7,24.73,49189.0,22.7783,22.7967,22.7507,22.7783,49189.0
2023-12-28 12:00:00,24.73,24.75,24.68,24.69,24229.0,22.7783,22.7967,22.7322,22.7414,24229.0
2023-12-28 12:30:00,24.69,24.77,24.61,24.63,68211.0,22.7414,22.8151,22.6678,22.6862,68211.0
2023-12-28 13:00:00,24.63,24.66,24.58,24.62,33199.0,22.6862,22.7138,22.6401,22.677,33199.0
2023-12-28 13:30:00,24.62,24.69,24.61,24.66,39725.0,22.677,22.7414,22.6678,22.7138,39725.0
2023-12-28 14:00:00,24.67,24.75,24.61,24.73,62867.0,22.723,22.7967,22.6678,22.7783,62867.0
2023-12-28 14:30:00,24.73,24.75,24.67,24.71,39489.0,22.7783,22.7967,22.723,22.7599,39489.0
2023-12-28 15:00:00,24.71,24.77,24.67,24.71,48488.0,22.7599,22.8151,22.723,22.7599,48488.0
2023-12-28 15:30:00,24.72,24.78,24.71,24.75,237053.0,22.7691,22.8243,22.7599,22.7967,237053.0
2023-12-29 09:30:00,24.64,24.75,24.5,24.62,79203.0,22.6954,22.7967,22.5664,22.677,79203.0
2023-12-29 10:00:00,24.63,24.64,24.51,24.51,49820.0,22.6862,22.6954,22.5756,22.5756,49820.0
2023-12-29 10:30:00,24.53,24.57,24.46,24.48,48734.0,22.5941,22.6309,22.5296,22.548,48734.0
2023-12-29 11:00:00,24.48,24.51,24.39,24.47,49662.0,22.548,22.5756,22.4651,22.5388,49662.0
2023-12-29 11:30:00,24.47,24.53,24.47,24.48,42203.0,22.5388,22.5941,22.5388,22.548,42203.0
2023-12-29 12:00:00,24.48,24.51,24.44,24.5,38627.0,22.548,22.5756,22.5112,22.5664,38627.0
2023-12-29 12:30:00,24.5,24.61,24.49,24.6,27480.0,22.5664,22.6678,22.5572,22.6585,27480.0
2023-12-29 13:00:00,24.59,24.61,24.53,24.55,29050.0,22.6493,22.6678,22.5941,22.6125,29050.0
2023-12-29 13:30:00,24.55,24.61,24.54,24.57,23810.0,22.6125,22.6678,22.6033,22.6309,23810.0
2023-12-29 14:00:00,24.57,24.61,24.55,24.57,42648.0,22.6309,22.6678,22.6125,22.6309,42648.0
2023-12-29 14:30:00,24.57,24.6,24.55,24.58,32995.0,22.6309,22.6585,22.6125,22.6401,32995.0
2023-12-29 15:00:00,24.59,24.66,24.55,24.65,121840.0,22.6493,22.7138,22.6125,22.7046,121840.0
2023-12-29 15:30:00,24.65,24.66,24.54,24.6,285588.0,22.7046,22.7138,22.6033,22.6585,285588.0
2024-01-02 09:30:00,24.6,24.9,24.57,24.88,184443.0,22.6585,22.9349,22.6309,22.9164,184443.0
2024-01-02 10:00:00,24.89,25.04,24.85,24.95,102103.0,22.9257,23.0638,22.8888,22.9809,102103.0
2024-01-02 10:30:00,24.96,25.09,24.9,25.01,118463.0,22.9901,23.1099,22.9349,23.0362,118463.0
2024-01-02 11:00:00,25.02,25.15,25.01,25.09,99776.0,23.0454,23.1651,23.0362,23.1099,99776.0
2024-01-02 11:30:00,25.08,25.08,24.88,24.96,166777.0,23.1007,23.1007,22.9164,22.9901,166777.0
2024-01-02 12:00:00,24.95,25.05,24.95,25.04,63442.0,22.9809,23.073,22.9809,23.0638,63442.0
2024-01-02 12:30:00,25.04,25.29,25.0,25.29,90147.0,23.0638,23.2941,23.027,23.2941,90147.0
2024-01-02 13:00:00,25.28,25.35,25.22,25.22,188129.0,23.2849,23.3494,23.2296,23.2296,188129.0
2024-01-02 13:30:00,25.19,25.24,25.15,25.19,168241.0,23.202,23.248,23.1651,23.202,168241.0
2024-01-02 14:00:00,25.18,25.18,25.0,25.05,130111.0,23.1928,23.1928,23.027,23.073,130111.0
2024-01-02 14:30:00,25.05,25.12,25.02,25.09,152543.0,23.073,23.1375,23.0454,23.1099,152543.0
2024-01-02 15:00:00,25.09,25.11,25.01,25.05,172369.0,23.1099,23.1283,23.0362,23.073,172369.0
2024-01-02 15:30:00,25.04,25.04,24.8,24.91,274415.0,23.0638,23.0638,22.8428,22.9441,274415.0
2024-01-03 09:30:00,24.62,24.85,24.38,24.4,166344.0,22.677,22.8888,22.4559,22.4743,166344.0
2024-01-03 10:00:00,24.43,24.64,24.43,24.63,112220.0,22.502,22.6954,22.502,22.6862,112220.0
2024-01-03 10:30:00,24.63,24.65,24.57,24.64,109720.0,22.6862,22.7046,22.6309,22.6954,109720.0
2024-01-03 11:00:00,24.65,24.76,24.64,24.74,59183.0,22.7046,22.8059,22.6954,22.7875,59183.0
2024-01-03 11:30:00,24.74,24.8,24.73,24.76,51220.0,22.7875,22.8428,22.7783,22.8059,51220.0
2024-01-03 12:00:00,24.77,24.84,24.76,24.81,45713.0,22.8151,22.8796,22.8059,22.852,45713.0
2024-01-03 12:30:00,24.82,24.83,24.75,24.8,47692.0,22.8612,22.8704,22.7967,22.8428,47692.0
2024-01-03 13:00:00,24.81,24.96,24.81,24.89,57440.0,22.852,22.9901,22.852,22.9257,57440.0
2024-01-03 13:30:00,24.89,24.91,24.84,24.88,62128.0,22.9257,22.9441,22.8796,22.9164,62128.0
2024-01-03 14:00:00,24.87,25.01,24.81,25.0,57734.0,22.9072,23.0362,22.852,23.027,57734.0
2024-01-03 14:30:00,25.01,25.02,24.89,24.93,115812.0,23.0362,23.0454,22.9257,22.9625,115812.0
2024-01-03 15:00:00,24.91,24.91,24.72,24.76,62609.0,22.9441,22.9441,22.7691,22.8059,62609.0
2024-01-03 15:30:00,24.77,24.86,24.72,24.77,326769.0,22.8151,22.898,22.7691,22.8151,326769.0
2024-01-04 09:30:00,24.86,25.0,24.57,24.87,86626.0,22.898,23.027,22.6309,22.9072,86626.0
2024-01-04 10:00:00,24.86,24.95,24.79,24.79,57519.0,22.898,22.9809,22.8335,22.8335,57519.0
2024-01-04 10:30:00,24.79,24.85,24.77,24.8,56384.0,22.8335,22.8888,22.8151,22.8428,56384.0
2024-01-04 11:00:00,24.81,24.91,24.8,24.89,41315.0,22.852,22.9441,22.8428,22.9257,41315.0
2024-01-04 11:30:00,24.9,24.91,24.78,24.84,40147.0,22.9349,22.9441,22.8243,22.8796,40147.0
2024-01-04 12:00:00,24.84,24.84,24.75,24.8,56290.0,22.8796,22.8796,22.7967,22.8428,56290.0
2024-01-04 12:30:00,24.8,24.83,24.76,24.77,30731.0,22.8428,22.8704,22.8059,22.8151,30731.0
2024-01-04 13:00:00,24.78,24.9,24.77,24.87,49842.0,22.8243,22.9349,22.8151,22.9072,49842.0
2024-01-04 13:30:00,24.87,24.94,24.86,24.9,68158.0,22.9072,22.9717,22.898,22.9349,68158.0
2024-01-04 14:00:00,24.89,24.92,24.83,24.86,56331.0,22.9257,22.9533,22.8704,22.898,56331.0
2024-01-04 14:30:00,24.86,24.89,24.81,24.82,65914.0,22.898,22.9257,22.852,22.8612,65914.0
2024-01-04 15:00:00,24.82,24.87,24.77,24.87,113161.0,22.8612,22.9072,22.8151,22.9072,113161.0
2024-01-04 15:30:00,24.87,24.91,24.81,24.84,332066.0,22.9072,22.9441,22.852,22.8796,332066.0
2024-01-05 09:30:00,24.66,25.05,24.62,25.04,128612.0,22.7138,23.073,22.677,23.0638,128612.0
2024-01-05 10:00:00,25.05,25.14,25.0,25.05,159283.0,23.073,23.1559,23.027,23.073,159283.0
2024-01-05 10:30:00,25.05,25.28,25.05,25.25,151595.0,23.073,23.2849,23.073,23.2572,151595.0
2024-01-05 11:00:00,25.26,25.33,25.17,25.19,112605.0,23.2665,23.3309,23.1836,23.202,112605.0
2024-01-05 11:30:00,25.18,25.23,25.13,25.15,65155.0,23.1928,23.2388,23.1467,23.1651,65155.0
2024-01-05 12:00:00,25.15,25.16,25.03,25.04,106514.0,23.1651,23.1743,23.0546,23.0638,106514.0
2024-01-05 12:30:00,25.04,25.04,24.85,24.87,101079.0,23.0638,23.0638,22.8888,22.9072,101079.0
2024-01-05 13:00:00,24.86,24.9,24.78,24.89,40203.0,22.898,22.9349,22.8243,22.9257,40203.0
2024-01-05 13:30:00,24.89,25.03,24.88,25.0,57721.0,22.9257,23.0546,22.9164,23.027,57721.0
2024-01-05 14:00:00,25.01,25.05,24.94,24.96,72707.0,23.0362,23.073,22.9717,22.9901,72707.0
2024-01-05 14:30:00,24.95,24.99,24.87,24.9,57128.0,22.9809,23.0178,22.9072,22.9349,57128.0
2024-01-05 15:00:00,24.9,25.0,24.88,24.98,72831.0,22.9349,23.027,22.9164,23.0086,72831.0
2024-01-05 15:30:00,24.97,24.97,24.88,24.93,525582.0,22.9993,22.9993,22.9164,22.9625,525582.0
2024-01-08 09:30:00,24.82,24.96,24.75,24.91,65999.0,22.8612,22.9901,22.7967,22.9441,65999.0
2024-01-08 10:00:00,24.91,24.93,24.84,24.85,40205.0,22.9441,22.9625,22.8796,22.8888,40205.0
2024-01-08 10:30:00,24.84,24.99,24.84,24.96,116980.0,22.8796,23.0178,22.8796,22.9901,116980.0
2024-01-08 11:00:00,24.97,25.08,24.9,25.04,108150.0,22.9993,23.1007,22.9349,23.0638,108150.0
2024-01-08 11:30:00,25.05,25.06,24.96,25.06,65381.0,23.073,23.0822,22.9901,23.0822,65381.0
2024-01-08 12:00:00,25.07,25.07,24.96,24.98,36354.0,23.0915,23.0915,22.9901,23.0086,36354.0
2024-01-08 12:30:00,24.98,25.01,24.96,24.98,38511.0,23.0086,23.0362,22.9901,23.0086,38511.0
2024-01-08 13:00:00,24.98,25.0,24.89,24.89,41863.0,23.0086,23.027,22.9257,22.9257,41863.0
2024-01-08 13:30:00,24.89,24.9,24.77,24.78,51615.0,22.9257,22.9349,22.8151,22.8243,51615.0
2024-01-08 14:00:00,24.78,24.8,24.72,24.78,65307.0,22.8243,22.8428,22.7691,22.8243,65307.0
2024-01-08 14:30:00,24.78,24.86,24.74,24.83,110120.0,22.8243,22.898,22.7875,22.8704,110120.0
2024-01-08 15:00:00,24.84,24.84,24.76,24.8,59233.0,22.8796,22.8796,22.8059,22.8428,59233.0
2024-01-08 15:30:00,24.79,24.86,24.77,24.81,296542.0,22.8335,22.898,22.8151,22.852,296542.0
2024-01-09 09:30:00,24.59,24.6,24.41,24.46,92961.0,22.6493,22.6585,22.4835,22.5296,92961.0
2024-01-09 10:00:00,24.46,24.47,24.27,24.3,102026.0,22.5296,22.5388,22.3546,22.3822,102026.0
2024-01-09 10:30:00,24.3,24.4,24.3,24.33,68271.0,22.3822,22.4743,22.3822,22.4099,68271.0
2024-01-09 11:00:00,24.33,24.46,24.31,24.43,105546.0,22.4099,22.5296,22.3914,22.502,105546.0
2024-01-09 11:30:00,24.43,24.55,24.42,24.45,66265.0,22.502,22.6125,22.4927,22.5204,66265.0
2024-01-09 12:00:00,24.45,24.5,24.44,24.48,41943.0,22.5204,22.5664,22.5112,22.548,41943.0
2024-01-09 12:30:00,24.48,24.53,24.48,24.48,39317.0,22.548,22.5941,22.548,22.548,39317.0
2024-01-09 13:00:00,24.48,24.51,24.42,24.43,43868.0,22.548,22.5756,22.4927,22.502,43868.0
2024-01-09 13:30:00,24.42,24.51,24.37,24.48,44083.0,22.4927,22.5756,22.4467,22.548,44083.0
2024-01-09 14:00:00,24.49,24.51,24.44,24.46,57920.0,22.5572,22.5756,22.5112,22.5296,57920.0
2024-01-09 14:30:00,24.46,24.48,24.4,24.46,83701.0,22.5296,22.548,22.4743,22.5296,83701.0
2024-01-09 15:00:00,24.45,24.5,24.44,24.45,117836.0,22.5204,22.5664,22.5112,22.5204,117836.0
2024-01-09 15:30:00,24.46,24.47,24.36,24.45,552096.0,22.5296,22.5388,22.4375,22.5204,552096.0
2024-01-10 09:30:00,24.4,24.63,24.39,24.57,58301.0,22.4743,22.6862,22.4651,22.6309,58301.0
2024-01-10 10:00:00,24.53,24.56,24.4,24.51,30194.0,22.5941,22.6217,22.4743,22.5756,30194.0
2024-01-10 10:30:00,24.51,24.52,24.41,24.47,32440.0,22.5756,22.5849,22.4835,22.5388,32440.0
2024-01-10 11:00:00,24.48,24.51,24.44,24.48,33697.0,22.548,22.5756,22.5112,22.548,33697.0
2024-01-10 11:30:00,24.48,24.56,24.4,24.55,43792.0,22.548,22.6217,22.4743,22.6125,43792.0
2024-01-10 12:00:00,24.55,24.56,24.49,24.5,23883.0,22.6125,22.6217,22.5572,22.5664,23883.0
2024-01-10 12:30:00,24.5,24.55,24.48,24.53,25241.0,22.5664,22.6125,22.548,22.5941,25241.0
2024-01-10 13:00:00,24.52,24.56,24.46,24.52,30441.0,22.5849,22.6217,22.5296,22.5849,30441.0
2024-01-10 13:30:00,24.52,24.53,24.45,24.5,25675.0,22.5849,22.5941,22.5204,22.5664,25675.0
2024-01-10 14:00:00,24.5,24.56,24.45,24.55,38056.0,22.5664,22.6217,22.5204,22.6125,38056.0
2024-01-10 14:30:00,24.55,24.58,24.52,24.55,32296.0,22.6125,22.6401,22.5849,22.6125,32296.0
2024-01-10 15:00:00,24.55,24.63,24.42,24.44,57377.0,22.6125,22.6862,22.4927,22.5112,57377.0
2024-01-10 15:30:00,24.43,24.48,24.37,24.46,257180.0,22.502,22.548,22.4467,22.5296,257180.0
2024-01-11 09:30:00,24.36,24.39,24.14,24.14,87054.0,22.4375,22.4651,22.2348,22.2348,87054.0
2024-01-11 10:00:00,24.13,24.13,23.79,23.8,77072.0,22.2256,22.2256,21.9125,21.9217,77072.0
2024-01-11 10:30:00,23.81,23.88,23.74,23.84,58828.0,21.9309,21.9954,21.8664,21.9585,58828.0
2024-01-11 11:00:00,23.85,23.91,23.83,23.87,46700.0,21.9677,22.023,21.9493,21.9862,46700.0
2024-01-11 11:30:00,23.88,23.9,23.77,23.81,31282.0,21.9954,22.0138,21.894,21.9309,31282.0
2024-01-11 12:00:00,23.83,23.93,23.82,23.89,38393.0,21.9493,22.0414,21.9401,22.0046,38393.0
2024-01-11 12:30:00,23.89,23.97,23.89,23.92,29250.0,22.0046,22.0783,22.0046,22.0322,29250.0
2024-01-11 13:00:00,23.93,23.98,23.88,23.89,21924.0,22.0414,22.0875,21.9954,22.0046,21924.0
2024-01-11 13:30:00,23.89,23.9,23.83,23.89,28873.0,22.0046,22.0138,21.9493,22.0046,28873.0
2024-01-11 14:00:00,23.89,23.93,23.84,23.89,25543.0,22.0046,22.0414,21.9585,22.0046,25543.0
2024-01-11 14:30:00,23.89,23.97,23.86,23.96,36865.0,22.0046,22.0783,21.9769,22.0691,36865.0
2024-01-11 15:00:00,23.97,23.97,23.78,23.79,44520.0,22.0783,22.0783,21.9033,21.9125,44520.0
2024-01-11 15:30:00,23.78,23.79,23.71,23.72,219447.0,21.9033,21.9125,21.8388,21.848,219447.0
2024-01-12 09:30:00,24.08,24.23,24.04,24.04,64380.0,22.1796,22.3177,22.1427,22.1427,64380.0
2024-01-12 10:00:00,24.03,24.03,23.83,23.86,40601.0,22.1335,22.1335,21.9493,21.9769,40601.0
2024-01-12 10:30:00,23.86,23.91,23.78,23.81,30612.0,21.9769,22.023,21.9033,21.9309,30612.0
2024-01-12 11:00:00,23.8,23.83,23.73,23.77,81482.0,21.9217,21.9493,21.8572,21.894,81482.0
2024-01-12 11:30:00,23.78,23.79,23.66,23.76,56929.0,21.9033,21.9125,21.7927,21.8848,56929.0
2024-01-12 12:00:00,23.77,23.81,23.73,23.75,31136.0,21.894,21.9309,21.8572,21.8756,31136.0
2024-01-12 12:30:00,23.75,23.75,23.66,23.67,40619.0,21.8756,21.8756,21.7927,21.8019,40619.0
2024-01-12 13:00:00,23.67,23.76,23.67,23.76,79879.0,21.8019,21.8848,21.8019,21.8848,79879.0
2024-01-12 13:30:00,23.75,23.75,23.69,23.73,38800.0,21.8756,21.8756,21.8204,21.8572,38800.0
2024-01-12 14:00:00,23.72,23.73,23.7,23.73,44573.0,21.848,21.8572,21.8296,21.8572,44573.0
2024-01-12 14:30:00,23.72,23.72,23.65,23.66,74305.0,21.848,21.848,21.7835,21.7927,74305.0
2024-01-12 15:00:00,23.67,23.7,23.64,23.69,61620.0,21.8019,21.8296,21.7743,21.8204,61620.0
2024-01-12 15:30:00,23.68,23.73,23.66,23.7,141847.0,21.8112,21.8572,21.7927,21.8296,141847.0
2024-01-16 09:30:00,23.67,23.67,23.11,23.18,153372.0,21.8019,21.8019,21.2861,21.3506,153372.0
2024-01-16 10:00:00,23.19,23.28,23.12,23.23,47450.0,21.3598,21.4427,21.2953,21.3967,47450.0
2024-01-16 10:30:00,23.23,23.26,23.16,23.17,48260.0,21.3967,21.4243,21.3322,21.3414,48260.0
2024-01-16 11:00:00,23.16,23.25,23.07,23.2,61141.0,21.3322,21.4151,21.2493,21.369,61141.0
2024-01-16 11:30:00,23.2,23.26,23.2,23.23,31345.0,21.369,21.4243,21.369,21.3967,31345.0
2024-01-16 12:00:00,23.23,23.25,23.17,23.18,34047.0,21.3967,21.4151,21.3414,21.3506,34047.0
2024-01-16 12:30:00,23.17,23.19,23.11,23.14,24475.0,21.3414,21.3598,21.2861,21.3138,24475.0
2024-01-16 13:00:00,23.13,23.24,23.13,23.24,38303.0,21.3046,21.4059,21.3046,21.4059,38303.0
2024-01-16 13:30:00,23.25,23.26,23.1,23.12,71908.0,21.4151,21.4243,21.2769,21.2953,71908.0
2024-01-16 14:00:00,23.12,23.13,23.05,23.08,50114.0,21.2953,21.3046,21.2309,21.2585,50114.0
2024-01-16 14:30:00,23.08,23.09,23.0,23.04,36662.0,21.2585,21.2677,21.1848,21.2217,36662.0
2024-01-16 15:00:00,23.05,23.1,23.01,23.09,85107.0,21.2309,21.2769,21.194,21.2677,85107.0
2024-01-16 15:30:00,23.08,23.08,22.95,22.95,232770.0,21.2585,21.2585,21.1388,21.1388,232770.0
2024-01-17 09:30:00,22.62,22.79,22.45,22.7,108003.0,20.8348,20.9914,20.6782,20.9085,108003.0
2024-01-17 10:00:00,22.71,22.79,22.61,22.66,79882.0,20.9177,20.9914,20.8256,20.8717,79882.0
2024-01-17 10:30:00,22.66,22.67,22.55,22.62,92797.0,20.8717,20.8809,20.7703,20.8348,92797.0
2024-01-17 11:00:00,22.62,22.65,22.45,22.46,51502.0,20.8348,20.8624,20.6782,20.6874,51502.0
2024-01-17 11:30:00,22.45,22.46,22.39,22.44,65936.0,20.6782,20.6874,20.623,20.669,65936.0
2024-01-17 12:00:00,22.44,22.49,22.35,22.35,123368.0,20.669,20.7151,20.5861,20.5861,123368.0
2024-01-17 12:30:00,22.36,22.41,22.29,22.29,52690.0,20.5953,20.6414,20.5309,20.5309,52690.0
2024-01-17 13:00:00,22.29,22.3,22.1,22.11,66964.0,20.5309,20.5401,20.3558,20.3651,66964.0
2024-01-17 13:30:00,22.11,22.12,22.01,22.12,87268.0,20.3651,20.3743,20.2729,20.3743,87268.0
2024-01-17 14:00:00,22.12,22.27,22.12,22.2,79430.0,20.3743,20.5124,20.3743,20.448,79430.0
2024-01-17 14:30:00,22.2,22.25,22.18,22.23,92604.0,20.448,20.494,20.4295,20.4756,92604.0
2024-01-17 15:00:00,22.23,22.36,22.23,22.31,116208.0,20.4756,20.5953,20.4756,20.5493,116208.0
2024-01-17 15:30:00,22.32,22.42,22.27,22.37,235301.0,20.5585,20.6506,20.5124,20.6045,235301.0
2024-01-18 09:30:00,22.2,22.28,22.03,22.08,146005.0,20.448,20.5216,20.2914,20.3374,146005.0
2024-01-18 10:00:00,22.07,22.12,21.94,21.95,69540.0,20.3282,20.3743,20.2085,20.2177,69540.0
2024-01-18 10:30:00,21.96,22.01,21.76,21.76,74242.0,20.2269,20.2729,20.0427,20.0427,74242.0
2024-01-18 11:00:00,21.76,21.81,21.67,21.8,87697.0,20.0427,20.0887,19.9598,20.0795,87697.0
2024-01-18 11:30:00,21.8,21.93,21.77,21.89,70231.0,20.0795,20.1993,20.0519,20.1624,70231.0
2024-01-18 12:00:00,21.89,21.95,21.86,21.94,63431.0,20.1624,20.2177,20.1348,20.2085,63431.0
2024-01-18 12:30:00,21.93,22.0,21.9,21.91,48013.0,20.1993,20.2637,20.1716,20.1808,48013.0
2024-01-18 13:00:00,21.91,21.91,21.77,21.8,38963.0,20.1808,20.1808,20.0519,20.0795,38963.0
2024-01-18 13:30:00,21.8,21.92,21.8,21.87,34102.0,20.0795,20.1901,20.0795,20.144,34102.0
2024-01-18 14:00:00,21.88,22.05,21.87,22.04,102632.0,20.1532,20.3098,20.144,20.3006,102632.0
2024-01-18 14:30:00,22.04,22.05,21.94,21.98,85161.0,20.3006,20.3098,20.2085,20.2453,85161.0
2024-01-18 15:00:00,21.99,22.06,21.96,22.03,98927.0,20.2545,20.319,20.2269,20.2914,98927.0
2024-01-18 15:30:00,22.03,22.04,21.91,21.91,466901.0,20.2914,20.3006,20.1808,20.1808,466901.0
2024-01-19 09:30:00,22.02,22.06,21.76,22.01,99349.0,20.2822,20.319,20.0427,20.2729,99349.0
2024-01-19 10:00:00,22.07,22.07,21.86,21.9,80506.0,20.3282,20.3282,20.1348,20.1716,80506.0
2024-01-19 10:30:00,21.9,21.94,21.87,21.89,60878.0,20.1716,20.2085,20.144,20.1624,60878.0
2024-01-19 11:00:00,21.89,21.9,21.82,21.85,61590.0,20.1624,20.1716,20.0979,20.1256,61590.0
2024-01-19 11:30:00,21.85,21.87,21.79,21.83,57742.0,20.1256,20.144,20.0703,20.1072,57742.0
2024-01-19 12:00:00,21.84,21.89,21.82,21.88,42660.0,20.1164,20.1624,20.0979,20.1532,42660.0
2024-01-19 12:30:00,21.88,21.92,21.81,21.85,42941.0,20.1532,20.1901,20.0887,20.1256,42941.0
2024-01-19 13:00:00,21.85,21.94,21.84,21.93,46746.0,20.1256,20.2085,20.1164,20.1993,46746.0
2024-01-19 13:30:00,21.94,21.97,21.93,21.96,39292.0,20.2085,20.2361,20.1993,20.2269,39292.0
2024-01-19 14:00:00,21.97,22.12,21.94,22.11,55548.0,20.2361,20.3743,20.2085,20.3651,55548.0
2024-01-19 14:30:00,22.11,22.13,22.0,22.05,64814.0,20.3651,20.3835,20.2637,20.3098,64814.0
2024-01-19 15:00:00,22.05,22.17,22.05,22.15,142637.0,20.3098,20.4203,20.3098,20.4019,142637.0
2024-01-19 15:30:00,22.14,22.18,22.08,22.11,253842.0,20.3927,20.4295,20.3374,20.3651,253842.0
2024-01-22 09:30:00,22.25,22.6,22.13,22.55,151363.0,20.494,20.8164,20.3835,20.7703,151363.0
2024-01-22 10:00:00,22.55,22.67,22.53,22.65,154430.0,20.7703,20.8809,20.7519,20.8624,154430.0
2024-01-22 10:30:00,22.64,22.67,22.45,22.55,85704.0,20.8532,20.8809,20.6782,20.7703,85704.0
2024-01-22 11:00:00,22.55,22.61,22.48,22.61,83609.0,20.7703,20.8256,20.7059,20.8256,83609.0
2024-01-22 11:30:00,22.61,22.63,22.43,22.51,187122.0,20.8256,20.844,20.6598,20.7335,187122.0
2024-01-22 12:00:00,22.51,22.58,22.5,22.57,44526.0,20.7335,20.798,20.7243,20.7888,44526.0
2024-01-22 12:30:00,22.58,22.67,22.58,22.62,66385.0,20.798,20.8809,20.798,20.8348,66385.0
2024-01-22 13:00:00,22.62,22.69,22.6,22.61,81221.0,20.8348,20.8993,20.8164,20.8256,81221.0
2024-01-22 13:30:00,22.61,22.71,22.6,22.71,66291.0,20.8256,20.9177,20.8164,20.9177,66291.0
2024-01-22 14:00:00,22.71,22.74,22.65,22.71,74024.0,20.9177,20.9453,20.8624,20.9177,74024.0
2024-01-22 14:30:00,22.71,22.81,22.7,22.71,69002.0,20.9177,21.0098,20.9085,20.9177,69002.0
2024-01-22 15:00:00,22.71,22.75,22.67,22.69,128724.0,20.9177,20.9545,20.8809,20.8993,128724.0
2024-01-22 15:30:00,22.68,22.75,22.66,22.69,461947.0,20.8901,20.9545,20.8717,20.8993,461947.0
2024-01-23 09:30:00,22.95,23.34,22.88,23.0,93699.0,21.1388,21.498,21.0743,21.1848,93699.0
2024-01-23 10:00:00,23.0,23.14,22.96,22.96,66898.0,21.1848,21.3138,21.148,21.148,66898.0
2024-01-23 10:30:00,22.95,22.95,22.66,22.68,58845.0,21.1388,21.1388,20.8717,20.8901,58845.0
2024-01-23 11:00:00,22.68,22.71,22.57,22.65,47600.0,20.8901,20.9177,20.7888,20.8624,47600.0
2024-01-23 11:30:00,22.65,22.68,22.6,22.68,38666.0,20.8624,20.8901,20.8164,20.8901,38666.0
2024-01-23 12:00:00,22.68,22.7,22.63,22.69,51094.0,20.8901,20.9085,20.844,20.8993,51094.0
2024-01-23 12:30:00,22.69,22.73,22.65,22.69,97216.0,20.8993,20.9361,20.8624,20.8993,97216.0
2024-01-23 13:00:00,22.69,22.84,22.67,22.83,117801.0,20.8993,21.0374,20.8809,21.0282,117801.0
2024-01-23 13:30:00,22.83,22.83,22.75,22.79,49882.0,21.0282,21.0282,20.9545,20.9914,49882.0
2024-01-23 14:00:00,22.77,22.96,22.76,22.94,146756.0,20.973,21.148,20.9638,21.1296,146756.0
2024-01-23 14:30:00,22.94,23.01,22.91,22.99,58054.0,21.1296,21.194,21.1019,21.1756,58054.0
2024-01-23 15:00:00,23.0,23.07,22.97,23.04,74437.0,21.1848,21.2493,21.1572,21.2217,74437.0
2024-01-23 15:30:00,23.03,23.05,22.91,22.92,380186.0,21.2124,21.2309,21.1019,21.1111,380186.0
2024-01-24 09:30:00,23.29,23.37,22.92,23.02,90070.0,21.4519,21.5256,21.1111,21.2032,90070.0
2024-01-24 10:00:00,23.02,23.02,22.75,22.77,39926.0,21.2032,21.2032,20.9545,20.973,39926.0
2024-01-24 10:30:00,22.75,22.92,22.74,22.8,56160.0,20.9545,21.1111,20.9453,21.0006,56160.0
2024-01-24 11:00:00,22.8,22.93,22.8,22.9,42087.0,21.0006,21.1203,21.0006,21.0927,42087.0
2024-01-24 11:30:00,22.9,22.93,22.73,22.75,51467.0,21.0927,21.1203,20.9361,20.9545,51467.0
2024-01-24 12:00:00,22.77,22.77,22.69,22.72,46864.0,20.973,20.973,20.8993,20.9269,46864.0
2024-01-24 12:30:00,22.73,22.75,22.7,22.74,25874.0,20.9361,20.9545,20.9085,20.9453,25874.0
2024-01-24 13:00:00,22.75,22.77,22.63,22.67,44291.0,20.9545,20.973,20.844,20.8809,44291.0
2024-01-24 13:30:00,22.67,22.67,22.59,22.64,38894.0,20.8809,20.8809,20.8072,20.8532,38894.0
2024-01-24 14:00:00,22.64,22.79,22.64,22.76,45711.0,20.8532,20.9914,20.8532,20.9638,45711.0
2024-01-24 14:30:00,22.76,22.77,22.7,22.75,31900.0,20.9638,20.973,20.9085,20.9545,31900.0
2024-01-24 15:00:00,22.75,22.78,22.65,22.66,52902.0,20.9545,20.9822,20.8624,20.8717,52902.0
2024-01-24 15:30:00,22.67,22.67,22.55,22.61,276857.0,20.8809,20.8809,20.7703,20.8256,276857.0
2024-01-25 09:30:00,22.98,23.1,22.82,23.09,75903.0,21.1664,21.2769,21.019,21.2677,75903.0
2024-01-25 10:00:00,23.1,23.14,22.9,22.92,55785.0,21.2769,21.3138,21.0927,21.1111,55785.0
2024-01-25 10:30:00,22.92,22.96,22.73,22.74,46295.0,21.1111,21.148,20.9361,20.9453,46295.0
2024-01-25 11:00:00,22.74,22.88,22.7,22.88,32885.0,20.9453,21.0743,20.9085,21.0743,32885.0
2024-01-25 11:30:00,22.88,22.91,22.83,22.87,28922.0,21.0743,21.1019,21.0282,21.0651,28922.0
2024-01-25 12:00:00,22.87,22.87,22.74,22.78,38346.0,21.0651,21.0651,20.9453,20.9822,38346.0
2024-01-25 12:30:00,22.77,22.77,22.69,22.73,53337.0,20.973,20.973,20.8993,20.9361,53337.0
2024-01-25 13:00:00,22.74,22.92,22.74,22.9,61237.0,20.9453,21.1111,20.9453,21.0927,61237.0
2024-01-25 13:30:00,22.89,22.93,22.85,22.92,41916.0,21.0835,21.1203,21.0467,21.1111,41916.0
2024-01-25 14:00:00,22.92,23.0,22.86,22.92,61260.0,21.1111,21.1848,21.0559,21.1111,61260.0
2024-01-25 14:30:00,22.93,22.94,22.83,22.86,39110.0,21.1203,21.1296,21.0282,21.0559,39110.0
2024-01-25 15:00:00,22.86,22.9,22.8,22.85,40344.0,21.0559,21.0927,21.0006,21.0467,40344.0
2024-01-25 15:30:00,22.84,22.96,22.82,22.95,165311.0,21.0374,21.148,21.019,21.1388,165311.0
2024-01-26 09:30:00,23.11,23.4,23.04,23.24,66889.0,21.2861,21.5532,21.2217,21.4059,66889.0
2024-01-26 10:00:00,23.22,23.27,23.07,23.13,49420.0,21.3875,21.4335,21.2493,21.3046,49420.0
2024-01-26 10:30:00,23.12,23.22,23.04,23.11,46176.0,21.2953,21.3875,21.2217,21.2861,46176.0
2024-01-26 11:00:00,23.1,23.11,22.98,23.01,33207.0,21.2769,21.2861,21.1664,21.194,33207.0
2024-01-26 11:30:00,23.01,23.13,22.97,23.1,28592.0,21.194,21.3046,21.1572,21.2769,28592.0
2024-01-26 12:00:00,23.11,23.11,23.01,23.08,35152.0,21.2861,21.2861,21.194,21.2585,35152.0
2024-01-26 12:30:00,23.08,23.08,22.97,23.04,39545.0,21.2585,21.2585,21.1572,21.2217,39545.0
2024-01-26 13:00:00,23.04,23.14,23.01,23.13,37073.0,21.2217,21.3138,21.194,21.3046,37073.0
2024-01-26 13:30:00,23.13,23.16,23.09,23.12,32797.0,21.3046,21.3322,21.2677,21.2953,32797.0
2024-01-26 14:00:00,23.12,23.23,23.11,23.21,85986.0,21.2953,21.3967,21.2861,21.3782,85986.0
2024-01-26 14:30:00,23.21,23.31,23.19,23.3,101716.0,21.3782,21.4704,21.3598,21.4611,101716.0
2024-01-26 15:00:00,23.29,23.35,23.02,23.08,107613.0,21.4519,21.5072,21.2032,21.2585,107613.0
2024-01-26 15:30:00,23.08,23.22,23.06,23.18,227742.0,21.2585,21.3875,21.2401,21.3506,227742.0
2024-01-29 09:30:00,23.23,23.27,22.82,22.98,122833.0,21.3967,21.4335,21.019,21.1664,122833.0
2024-01-29 10:00:00,22.97,22.99,22.85,22.91,104670.0,21.1572,21.1756,21.0467,21.1019,104670.0
2024-01-29 10:30:00,22.91,22.99,22.87,22.96,160690.0,21.1019,21.1756,21.0651,21.148,160690.0
2024-01-29 11:00:00,22.96,23.16,22.94,23.11,109089.0,21.148,21.3322,21.1296,21.2861,109089.0
2024-01-29 11:30:00,23.1,23.11,22.95,23.0,65758.0,21.2769,21.2861,21.1388,21.1848,65758.0
2024-01-29 12:00:00,22.99,23.01,22.94,23.0,38892.0,21.1756,21.194,21.1296,21.1848,38892.0
2024-01-29 12:30:00,23.0,23.08,22.99,23.05,34874.0,21.1848,21.2585,21.1756,21.2309,34874.0
2024-01-29 13:00:00,23.04,23.06,23.01,23.06,31159.0,21.2217,21.2401,21.194,21.2401,31159.0
2024-01-29 13:30:00,23.05,23.06,22.96,22.97,36820.0,21.2309,21.2401,21.148,21.1572,36820.0
2024-01-29 14:00:00,22.97,23.07,22.97,23.0,34988.0,21.1572,21.2493,21.1572,21.1848,34988.0
2024-01-29 14:30:00,23.0,23.05,22.96,22.97,57081.0,21.1848,21.2309,21.148,21.1572,57081.0
2024-01-29 15:00:00,22.98,23.18,22.98,23.1,130645.0,21.1664,21.3506,21.1664,21.2769,130645.0
2024-01-29 15:30:00,23.1,23.16,22.97,22.98,591563.0,21.2769,21.3322,21.1572,21.1664,591563.0
2024-01-30 09:30:00,22.79,22.9,22.63,22.84,97493.0,20.9914,21.0927,20.844,21.0374,97493.0
2024-01-30 10:00:00,22.82,22.82,22.52,22.55,106113.0,21.019,21.019,20.7427,20.7703,106113.0
2024-01-30 10:30:00,22.55,22.6,22.42,22.59,163618.0,20.7703,20.8164,20.6506,20.8072,163618.0
2024-01-30 11:00:00,22.6,22.65,22.56,22.63,38601.0,20.8164,20.8624,20.7795,20.844,38601.0
2024-01-30 11:30:00,22.63,22.68,22.6,22.66,39884.0,20.844,20.8901,20.8164,20.8717,39884.0
2024-01-30 12:00:00,22.66,22.67,22.62,22.66,54018.0,20.8717,20.8809,20.8348,20.8717,54018.0
2024-01-30 12:30:00,22.66,22.72,22.63,22.64,113276.0,20.8717,20.9269,20.844,20.8532,113276.0
2024-01-30 13:00:00,22.64,22.68,22.59,22.6,42725.0,20.8532,20.8901,20.8072,20.8164,42725.0
2024-01-30 13:30:00,22.6,22.66,22.58,22.66,54848.0,20.8164,20.8717,20.798,20.8717,54848.0
2024-01-30 14:00:00,22.65,22.73,22.64,22.65,63371.0,20.8624,20.9361,20.8532,20.8624,63371.0
2024-01-30 14:30:00,22.65,22.66,22.55,22.55,107352.0,20.8624,20.8717,20.7703,20.7703,107352.0
2024-01-30 15:00:00,22.55,22.6,22.51,22.6,191806.0,20.7703,20.8164,20.7335,20.8164,191806.0
2024-01-30 15:30:00,22.6,22.63,22.45,22.48,497272.0,20.8164,20.844,20.6782,20.7059,497272.0
2024-01-31 09:30:00,22.7,22.7,22.41,22.46,103275.0,20.9085,20.9085,20.6414,20.6874,103275.0
2024-01-31 10:00:00,22.47,22.81,22.47,22.79,126450.0,20.6966,21.0098,20.6966,20.9914,126450.0
2024-01-31 10:30:00,22.79,22.85,22.73,22.76,119325.0,20.9914,21.0467,20.9361,20.9638,119325.0
2024-01-31 11:00:00,22.76,22.79,22.66,22.67,99599.0,20.9638,20.9914,20.8717,20.8809,99599.0
2024-01-31 11:30:00,22.67,22.7,22.63,22.69,131115.0,20.8809,20.9085,20.844,20.8993,131115.0
2024-01-31 12:00:00,22.68,22.72,22.63,22.71,136337.0,20.8901,20.9269,20.844,20.9177,136337.0
2024-01-31 12:30:00,22.71,22.71,22.63,22.64,93286.0,20.9177,20.9177,20.844,20.8532,93286.0
2024-01-31 13:00:00,22.64,22.64,22.54,22.6,110613.0,20.8532,20.8532,20.7611,20.8164,110613.0
2024-01-31 13:30:00,22.6,22.63,22.54,22.57,113640.0,20.8164,20.844,20.7611,20.7888,113640.0
2024-01-31 14:00:00,22.57,22.59,22.44,22.45,109569.0,20.7888,20.8072,20.669,20.6782,109569.0
2024-01-31 14:30:00,22.45,22.7,22.36,22.37,121362.0,20.6782,20.9085,20.5953,20.6045,121362.0
2024-01-31 15:00:00,22.37,22.39,22.12,22.26,194815.0,20.6045,20.623,20.3743,20.5032,194815.0
2024-01-31 15:30:00,22.26,22.28,22.08,22.15,743559.0,20.5032,20.5216,20.3374,20.4019,743559.0
2024-02-01 09:30:00,22.74,23.84,22.41,23.43,577389.0,20.9453,21.9585,20.6414,21.5809,577389.0
2024-02-01 10:00:00,23.43,23.73,23.18,23.71,381532.0,21.5809,21.8572,21.3506,21.8388,381532.0
2024-02-01 10:30:00,23.71,24.28,23.69,24.04,451622.0,21.8388,22.3638,21.8204,22.1427,451622.0
2024-02-01 11:00:00,24.07,24.35,23.94,24.34,304177.0,22.1704,22.4283,22.0506,22.4191,304177.0
2024-02-01 11:30:00,24.34,25.13,24.34,24.88,784191.0,22.4191,23.1467,22.4191,22.9164,784191.0
2024-02-01 12:00:00,24.87,24.91,24.53,24.6,572189.0,22.9072,22.9441,22.5941,22.6585,572189.0
2024-02-01 12:30:00,24.59,24.84,24.58,24.78,259418.0,22.6493,22.8796,22.6401,22.8243,259418.0
2024-02-01 13:00:00,24.78,24.81,24.63,24.75,237837.0,22.8243,22.852,22.6862,22.7967,237837.0
2024-02-01 13:30:00,24.74,24.79,24.59,24.74,173048.0,22.7875,22.8335,22.6493,22.7875,173048.0
2024-02-01 14:00:00,24.74,24.81,24.52,24.54,209524.0,22.7875,22.852,22.5849,22.6033,209524.0
2024-02-01 14:30:00,24.53,24.71,24.53,24.68,105297.0,22.5941,22.7599,22.5941,22.7322,105297.0
2024-02-01 15:00:00,24.69,24.89,24.68,24.89,204674.0,22.7414,22.9257,22.7322,22.9257,204674.0
2024-02-01 15:30:00,24.89,25.12,24.89,25.12,927684.0,22.9257,23.1375,22.9257,23.1375,927684.0
2024-02-02 09:30:00,24.68,25.0,24.27,24.68,197087.0,22.7322,23.027,22.3546,22.7322,197087.0
2024-02-02 10:00:00,24.68,24.69,24.23,24.43,99014.0,22.7322,22.7414,22.3177,22.502,99014.0
2024-02-02 10:30:00,24.42,24.51,24.22,24.27,116301.0,22.4927,22.5756,22.3085,22.3546,116301.0
2024-02-02 11:00:00,24.28,24.37,24.04,24.09,91992.0,22.3638,22.4467,22.1427,22.1888,91992.0
2024-02-02 11:30:00,24.11,24.19,24.04,24.07,102139.0,22.2072,22.2809,22.1427,22.1704,102139.0
2024-02-02 12:00:00,24.06,24.22,24.0,24.21,98335.0,22.1612,22.3085,22.1059,22.2993,98335.0
2024-02-02 12:30:00,24.2,24.31,24.17,24.3,122951.0,22.2901,22.3914,22.2625,22.3822,122951.0
2024-02-02 13:00:00,24.3,24.37,24.24,24.33,63594.0,22.3822,22.4467,22.327,22.4099,63594.0
2024-02-02 13:30:00,24.33,24.4,24.28,24.38,58348.0,22.4099,22.4743,22.3638,22.4559,58348.0
2024-02-02 14:00:00,24.38,24.58,24.38,24.55,63684.0,22.4559,22.6401,22.4559,22.6125,63684.0
2024-02-02 14:30:00,24.55,24.59,24.5,24.55,59325.0,22.6125,22.6493,22.5664,22.6125,59325.0
2024-02-02 15:00:00,24.55,24.76,24.55,24.75,112365.0,22.6125,22.8059,22.6125,22.7967,112365.0
2024-02-02 15:30:00,24.75,24.75,24.5,24.54,516048.0,22.7967,22.7967,22.5664,22.6033,516048.0
2024-02-05 09:30:00,24.1,24.17,23.64,23.89,181308.0,22.198,22.2625,21.7743,22.0046,181308.0
2024-02-05 10:00:00,23.86,23.91,23.47,23.54,125889.0,21.9769,22.023,21.6177,21.6822,125889.0
2024-02-05 10:30:00,23.54,23.75,23.53,23.74,107782.0,21.6822,21.8756,21.673,21.8664,107782.0
2024-02-05 11:00:00,23.74,23.96,23.72,23.82,159517.0,21.8664,22.0691,21.848,21.9401,159517.0
2024-02-05 11:30:00,23.83,23.89,23.55,23.56,81751.0,21.9493,22.0046,21.6914,21.7006,81751.0
2024-02-05 12:00:00,23.57,23.8,23.57,23.78,89108.0,21.7098,21.9217,21.7098,21.9033,89108.0
2024-02-05 12:30:00,23.78,23.88,23.75,23.86,43625.0,21.9033,21.9954,21.8756,21.9769,43625.0
2024-02-05 13:00:00,23.85,23.9,23.82,23.85,46599.0,21.9677,22.0138,21.9401,21.9677,46599.0
2024-02-05 13:30:00,23.85,23.97,23.84,23.88,60441.0,21.9677,22.0783,21.9585,21.9954,60441.0
2024-02-05 14:00:00,23.89,23.92,23.81,23.82,49239.0,22.0046,22.0322,21.9309,21.9401,49239.0
2024-02-05 14:30:00,23.81,23.95,23.8,23.95,50791.0,21.9309,22.0598,21.9217,22.0598,50791.0
2024-02-05 15:00:00,23.96,24.04,23.89,24.01,128174.0,22.0691,22.1427,22.0046,22.1151,128174.0
2024-02-05 15:30:00,24.01,24.03,23.84,23.84,519012.0,22.1151,22.1335,21.9585,21.9585,519012.0
2024-02-06 09:30:00,23.81,23.97,23.56,23.88,91785.0,21.9309,22.0783,21.7006,21.9954,91785.0
2024-02-06 10:00:00,23.88,23.9,23.67,23.69,71388.0,21.9954,22.0138,21.8019,21.8204,71388.0
2024-02-06 10:30:00,23.7,23.77,23.69,23.72,39203.0,21.8296,21.894,21.8204,21.848,39203.0
2024-02-06 11:00:00,23.72,23.79,23.64,23.75,51314.0,21.848,21.9125,21.7743,21.8756,51314.0
2024-02-06 11:30:00,23.74,23.78,23.67,23.78,37927.0,21.8664,21.9033,21.8019,21.9033,37927.0
2024-02-06 12:00:00,23.78,23.93,23.77,23.93,60374.0,21.9033,22.0414,21.894,22.0414,60374.0
2024-02-06 12:30:00,23.93,23.95,23.8,23.81,26136.0,22.0414,22.0598,21.9217,21.9309,26136.0
2024-02-06 13:00:00,23.8,23.83,23.75,23.78,34909.0,21.9217,21.9493,21.8756,21.9033,34909.0
2024-02-06 13:30:00,23.78,23.87,23.77,23.84,50057.0,21.9033,21.9862,21.894,21.9585,50057.0
2024-02-06 14:00:00,23.84,23.84,23.7,23.73,50596.0,21.9585,21.9585,21.8296,21.8572,50596.0
2024-02-06 14:30:00,23.72,23.72,23.63,23.63,45987.0,21.848,21.848,21.7651,21.7651,45987.0
2024-02-06 15:00:00,23.62,23.79,23.6,23.79,78961.0,21.7559,21.9125,21.7375,21.9125,78961.0
2024-02-06 15:30:00,23.78,23.8,23.69,23.75,335187.0,21.9033,21.9217,21.8204,21.8756,335187.0
2024-02-07 09:30:00,23.82,23.82,23.44,23.47,77931.0,21.9401,21.9401,21.5901,21.6177,77931.0
2024-02-07 10:00:00,23.47,23.59,23.44,23.59,28569.0,21.6177,21.7283,21.5901,21.7283,28569.0
2024-02-07 10:30:00,23.59,23.61,23.38,23.45,67728.0,21.7283,21.7467,21.5348,21.5993,67728.0
2024-02-07 11:00:00,23.47,23.59,23.44,23.55,51904.0,21.6177,21.7283,21.5901,21.6914,51904.0
2024-02-07 11:30:00,23.56,23.6,23.51,23.55,46343.0,21.7006,21.7375,21.6546,21.6914,46343.0
2024-02-07 12:00:00,23.56,23.56,23.46,23.51,50618.0,21.7006,21.7006,21.6085,21.6546,50618.0
2024-02-07 12:30:00,23.51,23.52,23.34,23.43,87959.0,21.6546,21.6638,21.498,21.5809,87959.0
2024-02-07 13:00:00,23.44,23.54,23.43,23.5,55667.0,21.5901,21.6822,21.5809,21.6454,55667.0
2024-02-07 13:30:00,23.5,23.53,23.44,23.48,71705.0,21.6454,21.673,21.5901,21.6269,71705.0
2024-02-07 14:00:00,23.48,23.51,23.28,23.39,111579.0,21.6269,21.6546,21.4427,21.544,111579.0
2024-02-07 14:30:00,23.4,23.49,23.34,23.44,98181.0,21.5532,21.6361,21.498,21.5901,98181.0
2024-02-07 15:00:00,23.44,23.56,23.4,23.47,95234.0,21.5901,21.7006,21.5532,21.6177,95234.0
2024-02-07 15:30:00,23.47,23.47,23.29,23.33,458057.0,21.6177,21.6177,21.4519,21.4888,458057.0
2024-02-08 09:30:00,23.24,23.41,23.05,23.37,103391.0,21.4059,21.5625,21.2309,21.5256,103391.0
2024-02-08 10:00:00,23.36,23.36,23.2,23.23,101118.0,21.5164,21.5164,21.369,21.3967,101118.0
2024-02-08 10:30:00,23.24,23.28,23.15,23.25,57938.0,21.4059,21.4427,21.323,21.4151,57938.0
2024-02-08 11:00:00,23.26,23.29,23.15,23.16,79086.0,21.4243,21.4519,21.323,21.3322,79086.0
2024-02-08 11:30:00,23.15,23.2,23.11,23.18,57975.0,21.323,21.369,21.2861,21.3506,57975.0
2024-02-08 12:00:00,23.19,23.22,23.15,23.22,55686.0,21.3598,21.3875,21.323,21.3875,55686.0
2024-02-08 12:30:00,23.21,23.32,23.19,23.26,52821.0,21.3782,21.4796,21.3598,21.4243,52821.0
2024-02-08 13:00:00,23.26,23.32,23.21,23.24,64990.0,21.4243,21.4796,21.3782,21.4059,64990.0
2024-02-08 13:30:00,23.25,23.32,23.24,23.31,50829.0,21.4151,21.4796,21.4059,21.4704,50829.0
2024-02-08 14:00:00,23.32,23.59,23.31,23.53,128297.0,21.4796,21.7283,21.4704,21.673,128297.0
2024-02-08 14:30:00,23.52,23.55,23.45,23.51,59620.0,21.6638,21.6914,21.5993,21.6546,59620.0
2024-02-08 15:00:00,23.51,23.56,23.46,23.51,116965.0,21.6546,21.7006,21.6085,21.6546,116965.0
2024-02-08 15:30:00,23.51,23.51,23.33,23.43,381619.0,21.6546,21.6546,21.4888,21.5809,381619.0
2024-02-09 09:30:00,23.36,23.5,23.25,23.34,66960.0,21.5164,21.6454,21.4151,21.498,66960.0
2024-02-09 10:00:00,23.35,23.42,23.28,23.36,73096.0,21.5072,21.5717,21.4427,21.5164,73096.0
2024-02-09 10:30:00,23.36,23.41,23.25,23.29,131568.0,21.5164,21.5625,21.4151,21.4519,131568.0
2024-02-09 11:00:00,23.28,23.38,23.26,23.3,78702.0,21.4427,21.5348,21.4243,21.4611,78702.0
2024-02-09 11:30:00,23.29,23.32,23.2,23.29,71520.0,21.4519,21.4796,21.369,21.4519,71520.0
2024-02-09 12:00:00,23.3,23.55,23.3,23.55,48525.0,21.4611,21.6914,21.4611,21.6914,48525.0
2024-02-09 12:30:00,23.54,23.54,23.42,23.46,31725.0,21.6822,21.6822,21.5717,21.6085,31725.0
2024-02-09 13:00:00,23.46,23.53,23.45,23.5,33640.0,21.6085,21.673,21.5993,21.6454,33640.0
2024-02-09 13:30:00,23.51,23.51,23.45,23.51,47609.0,21.6546,21.6546,21.5993,21.6546,47609.0
2024-02-09 14:00:00,23.51,23.6,23.5,23.58,39760.0,21.6546,21.7375,21.6454,21.719,39760.0
2024-02-09 14:30:00,23.58,23.61,23.51,23.54,46211.0,21.719,21.7467,21.6546,21.6822,46211.0
2024-02-09 15:00:00,23.54,23.54,23.44,23.48,61811.0,21.6822,21.6822,21.5901,21.6269,61811.0
2024-02-09 15:30:00,23.47,23.58,23.46,23.58,160870.0,21.6177,21.719,21.6085,21.719,160870.0
2024-02-12 09:30:00,23.66,23.86,23.6,23.83,54447.0,21.7927,21.9769,21.7375,21.9493,54447.0
2024-02-12 10:00:00,23.84,23.86,23.65,23.71,54488.0,21.9585,21.9769,21.7835,21.8388,54488.0
2024-02-12 10:30:00,23.72,23.78,23.63,23.78,55152.0,21.848,21.9033,21.7651,21.9033,55152.0
2024-02-12 11:00:00,23.77,23.91,23.77,23.88,59714.0,21.894,22.023,21.894,21.9954,59714.0
2024-02-12 11:30:00,23.87,23.96,23.81,23.95,65853.0,21.9862,22.0691,21.9309,22.0598,65853.0
2024-02-12 12:00:00,23.95,23.96,23.87,23.9,29134.0,22.0598,22.0691,21.9862,22.0138,29134.0
2024-02-12 12:30:00,23.89,23.94,23.85,23.94,23319.0,22.0046,22.0506,21.9677,22.0506,23319.0
2024-02-12 13:00:00,23.94,23.96,23.92,23.94,55249.0,22.0506,22.0691,22.0322,22.0506,55249.0
2024-02-12 13:30:00,23.94,23.98,23.92,23.96,31841.0,22.0506,22.0875,22.0322,22.0691,31841.0
2024-02-12 14:00:00,23.96,24.0,23.91,23.95,66240.0,22.0691,22.1059,22.023,22.0598,66240.0
2024-02-12 14:30:00,23.94,24.03,23.92,24.03,62623.0,22.0506,22.1335,22.0322,22.1335,62623.0
2024-02-12 15:00:00,24.04,24.09,24.01,24.03,113271.0,22.1427,22.1888,22.1151,22.1335,113271.0
2024-02-12 15:30:00,24.02,24.1,23.99,24.0,301850.0,22.1243,22.198,22.0967,22.1059,301850.0
2024-02-13 09:30:00,23.45,23.54,22.97,22.98,175656.0,21.5993,21.6822,21.1572,21.1664,175656.0
2024-02-13 10:00:00,22.98,23.09,22.74,22.83,126602.0,21.1664,21.2677,20.9453,21.0282,126602.0
2024-02-13 10:30:00,22.83,22.83,22.66,22.71,138119.0,21.0282,21.0282,20.8717,20.9177,138119.0
2024-02-13 11:00:00,22.71,23.0,22.7,22.96,123573.0,20.9177,21.1848,20.9085,21.148,123573.0
2024-02-13 11:30:00,22.96,23.03,22.93,23.01,60291.0,21.148,21.2124,21.1203,21.194,60291.0
2024-02-13 12:00:00,23.01,23.05,22.98,22.99,39834.0,21.194,21.2309,21.1664,21.1756,39834.0
2024-02-13 12:30:00,23.0,23.19,22.98,23.18,78578.0,21.1848,21.3598,21.1664,21.3506,78578.0
2024-02-13 13:00:00,23.18,23.18,23.06,23.08,35762.0,21.3506,21.3506,21.2401,21.2585,35762.0
2024-02-13 13:30:00,23.08,23.08,22.96,23.0,38617.0,21.2585,21.2585,21.148,21.1848,38617.0
2024-02-13 14:00:00,23.0,23.03,22.89,22.91,62873.0,21.1848,21.2124,21.0835,21.1019,62873.0
2024-02-13 14:30:00,22.91,23.01,22.87,22.91,58425.0,21.1019,21.194,21.0651,21.1019,58425.0
2024-02-13 15:00:00,22.92,22.93,22.82,22.87,65216.0,21.1111,21.1203,21.019,21.0651,65216.0
2024-02-13 15:30:00,22.87,22.99,22.85,22.96,217999.0,21.0651,21.1756,21.0467,21.148,217999.0
2024-02-14 09:30:00,23.2,23.3,22.9,23.07,155401.0,21.369,21.4611,21.0927,21.2493,155401.0
2024-02-14 10:00:00,23.06,23.15,22.99,23.09,63656.0,21.2401,21.323,21.1756,21.2677,63656.0
2024-02-14 10:30:00,23.09,23.17,23.03,23.17,59875.0,21.2677,21.3414,21.2124,21.3414,59875.0
2024-02-14 11:00:00,23.17,23.4,23.15,23.39,58665.0,21.3414,21.5532,21.323,21.544,58665.0
2024-02-14 11:30:00,23.39,23.41,23.25,23.26,74481.0,21.544,21.5625,21.4151,21.4243,74481.0
2024-02-14 12:00:00,23.25,23.33,23.17,23.3,49176.0,21.4151,21.4888,21.3414,21.4611,49176.0
2024-02-14 12:30:00,23.31,23.38,23.27,23.36,55835.0,21.4704,21.5348,21.4335,21.5164,55835.0
2024-02-14 13:00:00,23.36,23.45,23.35,23.44,41409.0,21.5164,21.5993,21.5072,21.5901,41409.0
2024-02-14 13:30:00,23.44,23.51,23.42,23.43,47234.0,21.5901,21.6546,21.5717,21.5809,47234.0
2024-02-14 14:00:00,23.42,23.48,23.33,23.48,45935.0,21.5717,21.6269,21.4888,21.6269,45935.0
2024-02-14 14:30:00,23.48,23.63,23.44,23.59,104132.0,21.6269,21.7651,21.5901,21.7283,104132.0
2024-02-14 15:00:00,23.6,23.68,23.57,23.65,91731.0,21.7375,21.8112,21.7098,21.7835,91731.0
2024-02-14 15:30:00,23.66,23.71,23.56,23.68,445460.0,21.7927,21.8388,21.7006,21.8112,445460.0
2024-02-15 09:30:00,23.92,24.37,23.88,24.26,90496.0,22.0322,22.4467,21.9954,22.3454,90496.0
2024-02-15 10:00:00,24.26,24.31,24.16,24.17,81242.0,22.3454,22.3914,22.2533,22.2625,81242.0
2024-02-15 10:30:00,24.16,24.23,24.09,24.16,69578.0,22.2533,22.3177,22.1888,22.2533,69578.0
2024-02-15 11:00:00,24.16,24.22,24.11,24.19,63765.0,22.2533,22.3085,22.2072,22.2809,63765.0
2024-02-15 11:30:00,24.17,24.26,24.16,24.26,53244.0,22.2625,22.3454,22.2533,22.3454,53244.0
2024-02-15 12:00:00,24.26,24.37,24.25,24.34,47476.0,22.3454,22.4467,22.3362,22.4191,47476.0
2024-02-15 12:30:00,24.34,24.36,24.28,24.31,30239.0,22.4191,22.4375,22.3638,22.3914,30239.0
2024-02-15 13:00:00,24.3,24.37,24.27,24.35,40969.0,22.3822,22.4467,22.3546,22.4283,40969.0
2024-02-15 13:30:00,24.35,24.46,24.34,24.46,73757.0,22.4283,22.5296,22.4191,22.5296,73757.0
2024-02-15 14:00:00,24.46,24.55,24.46,24.54,46338.0,22.5296,22.6125,22.5296,22.6033,46338.0
2024-02-15 14:30:00,24.53,24.6,24.48,24.56,59315.0,22.5941,22.6585,22.548,22.6217,59315.0
2024-02-15 15:00:00,24.56,24.56,24.33,24.34,100983.0,22.6217,22.6217,22.4099,22.4191,100983.0
2024-02-15 15:30:00,24.35,24.36,24.17,24.29,443476.0,22.4283,22.4375,22.2625,22.373,443476.0
2024-02-16 09:30:00,24.02,24.06,23.77,23.93,57990.0,22.1243,22.1612,21.894,22.0414,57990.0
2024-02-16 10:00:00,23.91,24.27,23.91,24.26,45147.0,22.023,22.3546,22.023,22.3454,45147.0
2024-02-16 10:30:00,24.25,24.3,24.19,24.21,41091.0,22.3362,22.3822,22.2809,22.2993,41091.0
2024-02-16 11:00:00,24.21,24.39,24.13,24.36,71658.0,22.2993,22.4651,22.2256,22.4375,71658.0
2024-02-16 11:30:00,24.37,24.41,24.35,24.37,25923.0,22.4467,22.4835,22.4283,22.4467,25923.0
2024-02-16 12:00:00,24.37,24.47,24.33,24.47,29926.0,22.4467,22.5388,22.4099,22.5388,29926.0
2024-02-16 12:30:00,24.46,24.47,24.41,24.45,37574.0,22.5296,22.5388,22.4835,22.5204,37574.0
2024-02-16 13:00:00,24.46,24.49,24.41,24.48,36238.0,22.5296,22.5572,22.4835,22.548,36238.0
2024-02-16 13:30:00,24.48,24.49,24.42,24.47,31812.0,22.548,22.5572,22.4927,22.5388,31812.0
2024-02-16 14:00:00,24.48,24.54,24.46,24.53,43089.0,22.548,22.6033,22.5296,22.5941,43089.0
2024-02-16 14:30:00,24.54,24.54,24.39,24.43,45538.0,22.6033,22.6033,22.4651,22.502,45538.0
2024-02-16 15:00:00,24.44,24.51,24.37,24.41,58628.0,22.5112,22.5756,22.4467,22.4835,58628.0
2024-02-16 15:30:00,24.41,24.47,24.34,24.34,308744.0,22.4835,22.5388,22.4191,22.4191,308744.0
2024-02-20 09:30:00,24.18,24.41,24.05,24.39,101158.0,22.2717,22.4835,22.152,22.4651,101158.0
2024-02-20 10:00:00,24.39,24.53,24.32,24.46,94724.0,22.4651,22.5941,22.4006,22.5296,94724.0
2024-02-20 10:30:00,24.47,24.52,24.32,24.33,64548.0,22.5388,22.5849,22.4006,22.4099,64548.0
2024-02-20 11:00:00,24.33,24.47,24.32,24.45,62550.0,22.4099,22.5388,22.4006,22.5204,62550.0
2024-02-20 11:30:00,24.45,24.45,24.35,24.39,56955.0,22.5204,22.5204,22.4283,22.4651,56955.0
2024-02-20 12:00:00,24.39,24.41,24.32,24.38,39832.0,22.4651,22.4835,22.4006,22.4559,39832.0
2024-02-20 12:30:00,24.37,24.46,24.36,24.42,48259.0,22.4467,22.5296,22.4375,22.4927,48259.0
2024-02-20 13:00:00,24.43,24.46,24.39,24.41,36251.0,22.502,22.5296,22.4651,22.4835,36251.0
2024-02-20 13:30:00,24.41,24.43,24.36,24.36,36892.0,22.4835,22.502,22.4375,22.4375,36892.0
2024-02-20 14:00:00,24.37,24.44,24.31,24.39,63397.0,22.4467,22.5112,22.3914,22.4651,63397.0
2024-02-20 14:30:00,24.39,24.49,24.36,24.49,53136.0,22.4651,22.5572,22.4375,22.5572,53136.0
2024-02-20 15:00:00,24.49,24.52,24.4,24.43,99270.0,22.5572,22.5849,22.4743,22.502,99270.0
2024-02-20 15:30:00,24.43,24.49,24.35,24.49,275901.0,22.502,22.5572,22.4283,22.5572,275901.0
2024-02-21 09:30:00,24.34,24.62,24.2,24.42,124915.0,22.4191,22.677,22.2901,22.4927,124915.0
2024-02-21 10:00:00,24.41,24.42,24.25,24.38,64627.0,22.4835,22.4927,22.3362,22.4559,64627.0
2024-02-21 10:30:00,24.38,24.41,24.29,24.3,45806.0,22.4559,22.4835,22.373,22.3822,45806.0
2024-02-21 11:00:00,24.31,24.43,24.31,24.35,37964.0,22.3914,22.502,22.3914,22.4283,37964.0
2024-02-21 11:30:00,24.34,24.49,24.31,24.44,38613.0,22.4191,22.5572,22.3914,22.5112,38613.0
2024-02-21 12:00:00,24.44,24.51,24.42,24.43,40281.0,22.5112,22.5756,22.4927,22.502,40281.0
2024-02-21 12:30:00,24.43,24.53,24.39,24.51,49793.0,22.502,22.5941,22.4651,22.5756,49793.0
2024-02-21 13:00:00,24.51,24.62,24.44,24.58,67182.0,22.5756,22.677,22.5112,22.6401,67182.0
2024-02-21 13:30:00,24.58,24.64,24.53,24.62,78172.0,22.6401,22.6954,22.5941,22.677,78172.0
2024-02-21 14:00:00,24.61,24.62,24.48,24.56,72603.0,22.6678,22.677,22.548,22.6217,72603.0
2024-02-21 14:30:00,24.56,24.57,24.49,24.53,69346.0,22.6217,22.6309,22.5572,22.5941,69346.0
2024-02-21 15:00:00,24.53,24.53,24.38,24.45,68615.0,22.5941,22.5941,22.4559,22.5204,68615.0
2024-02-21 15:30:00,24.44,24.56,24.42,24.51,258398.0,22.5112,22.6217,22.4927,22.5756,258398.0
2024-02-22 09:30:00,24.5,24.5,24.0,24.16,95300.0,22.5664,22.5664,22.1059,22.2533,95300.0
2024-02-22 10:00:00,24.17,24.29,24.1,24.19,84459.0,22.2625,22.373,22.198,22.2809,84459.0
2024-02-22 10:30:00,24.19,24.33,24.13,24.32,72684.0,22.2809,22.4099,22.2256,22.4006,72684.0
2024-02-22 11:00:00,24.33,24.34,24.12,24.2,59698.0,22.4099,22.4191,22.2164,22.2901,59698.0
2024-02-22 11:30:00,24.21,24.21,24.12,24.17,35118.0,22.2993,22.2993,22.2164,22.2625,35118.0
2024-02-22 12:00:00,24.18,24.28,24.13,24.26,47249.0,22.2717,22.3638,22.2256,22.3454,47249.0
2024-02-22 12:30:00,24.26,24.3,24.22,24.29,39159.0,22.3454,22.3822,22.3085,22.373,39159.0
2024-02-22 13:00:00,24.29,24.29,24.19,24.29,35838.0,22.373,22.373,22.2809,22.373,35838.0
2024-02-22 13:30:00,24.29,24.35,24.27,24.33,46818.0,22.373,22.4283,22.3546,22.4099,46818.0
2024-02-22 14:00:00,24.33,24.36,24.3,24.32,44858.0,22.4099,22.4375,22.3822,22.4006,44858.0
2024-02-22 14:30:00,24.32,24.32,24.2,24.23,51853.0,22.4006,22.4006,22.2901,22.3177,51853.0
2024-02-22 15:00:00,24.22,24.31,24.21,24.28,59672.0,22.3085,22.3914,22.2993,22.3638,59672.0
2024-02-22 15:30:00,24.28,24.36,24.24,24.34,240518.0,22.3638,22.4375,22.327,22.4191,240518.0
2024-02-23 09:30:00,24.27,24.3,24.04,24.17,57348.0,22.3546,22.3822,22.1427,22.2625,57348.0
2024-02-23 10:00:00,24.17,24.21,24.09,24.14,35882.0,22.2625,22.2993,22.1888,22.2348,35882.0
2024-02-23 10:30:00,24.18,24.27,24.08,24.26,62004.0,22.2717,22.3546,22.1796,22.3454,62004.0
2024-02-23 11:00:00,24.27,24.28,24.16,24.21,34816.0,22.3546,22.3638,22.2533,22.2993,34816.0
2024-02-23 11:30:00,24.21,24.34,24.19,24.3,34572.0,22.2993,22.4191,22.2809,22.3822,34572.0
2024-02-23 12:00:00,24.3,24.38,24.27,24.32,35294.0,22.3822,22.4559,22.3546,22.4006,35294.0
2024-02-23 12:30:00,24.31,24.32,24.23,24.25,33276.0,22.3914,22.4006,22.3177,22.3362,33276.0
2024-02-23 13:00:00,24.24,24.29,24.22,24.27,36836.0,22.327,22.373,22.3085,22.3546,36836.0
2024-02-23 13:30:00,24.28,24.31,24.25,24.28,24467.0,22.3638,22.3914,22.3362,22.3638,24467.0
2024-02-23 14:00:00,24.28,24.29,24.19,24.21,36593.0,22.3638,22.373,22.2809,22.2993,36593.0
2024-02-23 14:30:00,24.22,24.25,24.19,24.21,39076.0,22.3085,22.3362,22.2809,22.2993,39076.0
2024-02-23 15:00:00,24.21,24.26,24.21,24.22,45523.0,22.2993,22.3454,22.2993,22.3085,45523.0
2024-02-23 15:30:00,24.22,24.24,24.14,24.15,138622.0,22.3085,22.327,22.2348,22.2441,138622.0
2024-02-26 09:30:00,24.0,24.13,23.79,24.08,67644.0,22.1059,22.2256,21.9125,22.1796,67644.0
2024-02-26 10:00:00,24.08,24.11,23.82,23.88,27775.0,22.1796,22.2072,21.9401,21.9954,27775.0
2024-02-26 10:30:00,23.88,23.94,23.84,23.88,27751.0,21.9954,22.0506,21.9585,21.9954,27751.0
2024-02-26 11:00:00,23.88,23.88,23.78,23.79,31747.0,21.9954,21.9954,21.9033,21.9125,31747.0
2024-02-26 11:30:00,23.79,23.79,23.65,23.76,47081.0,21.9125,21.9125,21.7835,21.8848,47081.0
2024-02-26 12:00:00,23.76,23.81,23.74,23.77,42986.0,21.8848,21.9309,21.8664,21.894,42986.0
2024-02-26 12:30:00,23.76,23.76,23.67,23.68,27340.0,21.8848,21.8848,21.8019,21.8112,27340.0
2024-02-26 13:00:00,23.69,23.69,23.47,23.49,80979.0,21.8204,21.8204,21.6177,21.6361,80979.0
2024-02-26 13:30:00,23.48,23.49,23.38,23.38,58256.0,21.6269,21.6361,21.5348,21.5348,58256.0
2024-02-26 14:00:00,23.38,23.49,23.32,23.48,63150.0,21.5348,21.6361,21.4796,21.6269,63150.0
2024-02-26 14:30:00,23.49,23.55,23.44,23.53,42949.0,21.6361,21.6914,21.5901,21.673,42949.0
2024-02-26 15:00:00,23.53,23.56,23.49,23.54,47326.0,21.673,21.7006,21.6361,21.6822,47326.0
2024-02-26 15:30:00,23.54,23.65,23.48,23.58,244680.0,21.6822,21.7835,21.6269,21.719,244680.0
2024-02-27 09:30:00,23.78,24.0,23.69,23.91,99275.0,21.9033,22.1059,21.8204,22.023,99275.0
2024-02-27 10:00:00,23.91,23.94,23.81,23.86,49793.0,22.023,22.0506,21.9309,21.9769,49793.0
2024-02-27 10:30:00,23.85,23.95,23.85,23.94,50937.0,21.9677,22.0598,21.9677,22.0506,50937.0
2024-02-27 11:00:00,23.96,24.02,23.9,23.96,33337.0,22.0691,22.1243,22.0138,22.0691,33337.0
2024-02-27 11:30:00,23.96,24.07,23.95,24.02,52147.0,22.0691,22.1704,22.0598,22.1243,52147.0
2024-02-27 12:00:00,24.03,24.07,23.99,24.0,36767.0,22.1335,22.1704,22.0967,22.1059,36767.0
2024-02-27 12:30:00,23.99,24.06,23.95,24.0,46070.0,22.0967,22.1612,22.0598,22.1059,46070.0
2024-02-27 13:00:00,23.99,24.04,23.95,23.99,26366.0,22.0967,22.1427,22.0598,22.0967,26366.0
2024-02-27 13:30:00,23.98,24.06,23.96,24.02,37056.0,22.0875,22.1612,22.0691,22.1243,37056.0
2024-02-27 14:00:00,24.02,24.05,23.99,24.04,48821.0,22.1243,22.152,22.0967,22.1427,48821.0
2024-02-27 14:30:00,24.03,24.1,24.01,24.1,55416.0,22.1335,22.198,22.1151,22.198,55416.0
2024-02-27 15:00:00,24.1,24.14,24.07,24.11,46818.0,22.198,22.2348,22.1704,22.2072,46818.0
2024-02-27 15:30:00,24.11,24.21,24.08,24.2,223074.0,22.2072,22.2993,22.1796,22.2901,223074.0
2024-02-28 09:30:00,23.97,24.17,23.87,24.16,84910.0,22.0783,22.2625,21.9862,22.2533,84910.0
2024-02-28 10:00:00,24.17,24.28,24.11,24.19,71543.0,22.2625,22.3638,22.2072,22.2809,71543.0
2024-02-28 10:30:00,24.19,24.59,24.18,24.46,109168.0,22.2809,22.6493,22.2717,22.5296,109168.0
2024-02-28 11:00:00,24.47,24.51,24.29,24.3,72454.0,22.5388,22.5756,22.373,22.3822,72454.0
2024-02-28 11:30:00,24.32,24.37,24.22,24.35,65056.0,22.4006,22.4467,22.3085,22.4283,65056.0
2024-02-28 12:00:00,24.36,24.4,24.31,24.38,42158.0,22.4375,22.4743,22.3914,22.4559,42158.0
2024-02-28 12:30:00,24.38,24.49,24.37,24.48,39840.0,22.4559,22.5572,22.4467,22.548,39840.0
2024-02-28 13:00:00,24.47,24.57,24.44,24.57,45913.0,22.5388,22.6309,22.5112,22.6309,45913.0
2024-02-28 13:30:00,24.58,24.58,24.44,24.48,41358.0,22.6401,22.6401,22.5112,22.548,41358.0
2024-02-28 14:00:00,24.48,24.53,24.41,24.46,42332.0,22.548,22.5941,22.4835,22.5296,42332.0
2024-02-28 14:30:00,24.45,24.5,24.38,24.48,52147.0,22.5204,22.5664,22.4559,22.548,52147.0
2024-02-28 15:00:00,24.47,24.54,24.46,24.53,74211.0,22.5388,22.6033,22.5296,22.5941,74211.0
2024-02-28 15:30:00,24.52,24.52,24.38,24.46,227392.0,22.5849,22.5849,22.4559,22.5296,227392.0
2024-02-29 09:30:00,24.65,24.79,24.47,24.62,71876.0,22.7046,22.8335,22.5388,22.677,71876.0
2024-02-29 10:00:00,24.61,24.64,24.28,24.34,45154.0,22.6678,22.6954,22.3638,22.4191,45154.0
2024-02-29 10:30:00,24.35,24.43,24.28,24.37,45007.0,22.4283,22.502,22.3638,22.4467,45007.0
2024-02-29 11:00:00,24.37,24.46,24.33,24.34,38442.0,22.4467,22.5296,22.4099,22.4191,38442.0
2024-02-29 11:30:00,24.32,24.38,24.27,24.35,33193.0,22.4006,22.4559,22.3546,22.4283,33193.0
2024-02-29 12:00:00,24.36,24.39,24.33,24.39,29909.0,22.4375,22.4651,22.4099,22.4651,29909.0
2024-02-29 12:30:00,24.39,24.43,24.31,24.4,40124.0,22.4651,22.502,22.3914,22.4743,40124.0
2024-02-29 13:00:00,24.41,24.51,24.39,24.48,30660.0,22.4835,22.5756,22.4651,22.548,30660.0
2024-02-29 13:30:00,24.48,24.57,24.46,24.56,41423.0,22.548,22.6309,22.5296,22.6217,41423.0
2024-02-29 14:00:00,24.57,24.62,24.51,24.53,40951.0,22.6309,22.677,22.5756,22.5941,40951.0
2024-02-29 14:30:00,24.52,24.55,24.38,24.41,54567.0,22.5849,22.6125,22.4559,22.4835,54567.0
2024-02-29 15:00:00,24.41,24.52,24.38,24.48,87795.0,22.4835,22.5849,22.4559,22.548,87795.0
2024-02-29 15:30:00,24.49,24.52,24.33,24.47,397740.0,22.5572,22.5849,22.4099,22.5388,397740.0
2024-03-01 09:30:00,24.59,24.59,24.16,24.26,90104.0,22.6493,22.6493,22.2533,22.3454,90104.0
2024-03-01 10:00:00,24.27,24.52,24.22,24.49,44711.0,22.3546,22.5849,22.3085,22.5572,44711.0
2024-03-01 10:30:00,24.5,24.71,24.5,24.7,48459.0,22.5664,22.7599,22.5664,22.7507,48459.0
2024-03-01 11:00:00,24.7,24.83,24.7,24.73,40114.0,22.7507,22.8704,22.7507,22.7783,40114.0
2024-03-01 11:30:00,24.72,24.75,24.67,24.74,41422.0,22.7691,22.7967,22.723,22.7875,41422.0
2024-03-01 12:00:00,24.75,24.77,24.64,24.64,36245.0,22.7967,22.8151,22.6954,22.6954,36245.0
2024-03-01 12:30:00,24.64,24.67,24.61,24.61,28751.0,22.6954,22.723,22.6678,22.6678,28751.0
2024-03-01 13:00:00,24.61,24.71,24.58,24.69,45087.0,22.6678,22.7599,22.6401,22.7414,45087.0
2024-03-01 13:30:00,24.68,24.71,24.66,24.69,33349.0,22.7322,22.7599,22.7138,22.7414,33349.0
2024-03-01 14:00:00,24.69,24.77,24.68,24.76,56675.0,22.7414,22.8151,22.7322,22.8059,56675.0
2024-03-01 14:30:00,24.77,24.78,24.65,24.65,54927.0,22.8151,22.8243,22.7046,22.7046,54927.0
2024-03-01 15:00:00,24.65,24.65,24.58,24.6,73353.0,22.7046,22.7046,22.6401,22.6585,73353.0
2024-03-01 15:30:00,24.6,24.66,24.5,24.6,253423.0,22.6585,22.7138,22.5664,22.6585,253423.0
2024-03-04 09:30:00,24.49,24.69,24.44,24.53,123402.0,22.5572,22.7414,22.5112,22.5941,123402.0
2024-03-04 10:00:00,24.53,24.57,24.45,24.57,59320.0,22.5941,22.6309,22.5204,22.6309,59320.0
2024-03-04 10:30:00,24.58,24.72,24.52,24.71,55899.0,22.6401,22.7691,22.5849,22.7599,55899.0
2024-03-04 11:00:00,24.7,24.83,24.66,24.73,55356.0,22.7507,22.8704,22.7138,22.7783,55356.0
2024-03-04 11:30:00,24.74,24.8,24.68,24.79,85428.0,22.7875,22.8428,22.7322,22.8335,85428.0
2024-03-04 12:00:00,24.79,24.81,24.72,24.77,54984.0,22.8335,22.852,22.7691,22.8151,54984.0
2024-03-04 12:30:00,24.77,24.77,24.69,24.71,48263.0,22.8151,22.8151,22.7414,22.7599,48263.0
2024-03-04 13:00:00,24.71,24.8,24.69,24.75,61895.0,22.7599,22.8428,22.7414,22.7967,61895.0
2024-03-04 13:30:00,24.75,24.78,24.66,24.73,44623.0,22.7967,22.8243,22.7138,22.7783,44623.0
2024-03-04 14:00:00,24.73,24.86,24.71,24.86,46129.0,22.7783,22.898,22.7599,22.898,46129.0
2024-03-04 14:30:00,24.86,24.96,24.83,24.89,83739.0,22.898,22.9901,22.8704,22.9257,83739.0
2024-03-04 15:00:00,24.9,24.94,24.8,24.8,75457.0,22.9349,22.9717,22.8428,22.8428,75457.0
2024-03-04 15:30:00,24.8,24.93,24.78,24.9,223804.0,22.8428,22.9625,22.8243,22.9349,223804.0
2024-03-05 09:30:00,24.9,25.32,24.89,25.21,132664.0,22.9349,23.3217,22.9257,23.2204,132664.0
2024-03-05 10:00:00,25.28,25.52,25.26,25.43,88025.0,23.2849,23.5059,23.2665,23.423,88025.0
2024-03-05 10:30:00,25.43,25.58,25.39,25.55,67643.0,23.423,23.5612,23.3862,23.5336,67643.0
2024-03-05 11:00:00,25.55,25.55,25.37,25.44,81452.0,23.5336,23.5336,23.3678,23.4323,81452.0
2024-03-05 11:30:00,25.43,25.48,25.34,25.38,84549.0,23.423,23.4691,23.3401,23.377,84549.0
2024-03-05 12:00:00,25.37,25.43,25.31,25.33,77320.0,23.3678,23.423,23.3125,23.3309,77320.0
2024-03-05 12:30:00,25.33,25.39,25.3,25.33,83241.0,23.3309,23.3862,23.3033,23.3309,83241.0
2024-03-05 13:00:00,25.33,25.39,25.33,25.38,58567.0,23.3309,23.3862,23.3309,23.377,58567.0
2024-03-05 13:30:00,25.37,25.39,25.28,25.31,87424.0,23.3678,23.3862,23.2849,23.3125,87424.0
2024-03-05 14:00:00,25.3,25.32,25.2,25.24,77425.0,23.3033,23.3217,23.2112,23.248,77425.0
2024-03-05 14:30:00,25.24,25.24,25.07,25.08,104297.0,23.248,23.248,23.0915,23.1007,104297.0
2024-03-05 15:00:00,25.07,25.11,24.99,25.02,102859.0,23.0915,23.1283,23.0178,23.0454,102859.0
2024-03-05 15:30:00,25.01,25.17,25.0,25.09,302808.0,23.0362,23.1836,23.027,23.1099,302808.0
2024-03-06 09:30:00,25.44,25.47,25.04,25.11,73767.0,23.4323,23.4599,23.0638,23.1283,73767.0
2024-03-06 10:00:00,25.11,25.15,25.01,25.03,52699.0,23.1283,23.1651,23.0362,23.0546,52699.0
2024-03-06 10:30:00,25.04,25.33,25.02,25.32,54751.0,23.0638,23.3309,23.0454,23.3217,54751.0
2024-03-06 11:00:00,25.32,25.32,25.1,25.14,46573.0,23.3217,23.3217,23.1191,23.1559,46573.0
2024-03-06 11:30:00,25.14,25.16,25.05,25.05,45809.0,23.1559,23.1743,23.073,23.073,45809.0
2024-03-06 12:00:00,25.03,25.09,24.9,25.03,117533.0,23.0546,23.1099,22.9349,23.0546,117533.0
2024-03-06 12:30:00,25.03,25.08,25.0,25.05,53451.0,23.0546,23.1007,23.027,23.073,53451.0
2024-03-06 13:00:00,25.05,25.09,24.96,24.98,66311.0,23.073,23.1099,22.9901,23.0086,66311.0
2024-03-06 13:30:00,24.98,24.98,24.71,24.72,101140.0,23.0086,23.0086,22.7599,22.7691,101140.0
2024-03-06 14:00:00,24.72,24.8,24.6,24.63,90878.0,22.7691,22.8428,22.6585,22.6862,90878.0
2024-03-06 14:30:00,24.63,24.74,24.6,24.74,94764.0,22.6862,22.7875,22.6585,22.7875,94764.0
2024-03-06 15:00:00,24.73,24.74,24.54,24.6,106108.0,22.7783,22.7875,22.6033,22.6585,106108.0
2024-03-06 15:30:00,24.6,24.66,24.5,24.54,337227.0,22.6585,22.7138,22.5664,22.6033,337227.0
2024-03-07 09:30:00,24.77,24.93,24.67,24.82,103493.0,22.8151,22.9625,22.723,22.8612,103493.0
2024-03-07 10:00:00,24.82,24.92,24.8,24.89,92605.0,22.8612,22.9533,22.8428,22.9257,92605.0
2024-03-07 10:30:00,24.89,25.0,24.87,24.89,121749.0,22.9257,23.027,22.9072,22.9257,121749.0
2024-03-07 11:00:00,24.89,24.94,24.83,24.88,54445.0,22.9257,22.9717,22.8704,22.9164,54445.0
2024-03-07 11:30:00,24.87,24.97,24.76,24.97,79212.0,22.9072,22.9993,22.8059,22.9993,79212.0
2024-03-07 12:00:00,24.97,25.03,24.87,24.99,250601.0,22.9993,23.0546,22.9072,23.0178,250601.0
2024-03-07 12:30:00,24.98,25.01,24.91,24.98,51775.0,23.0086,23.0362,22.9441,23.0086,51775.0
2024-03-07 13:00:00,24.97,24.98,24.89,24.9,39740.0,22.9993,23.0086,22.9257,22.9349,39740.0
2024-03-07 13:30:00,24.91,24.93,24.83,24.84,78911.0,22.9441,22.9625,22.8704,22.8796,78911.0
2024-03-07 14:00:00,24.85,24.85,24.76,24.77,58603.0,22.8888,22.8888,22.8059,22.8151,58603.0
2024-03-07 14:30:00,24.77,24.85,24.75,24.84,58927.0,22.8151,22.8888,22.7967,22.8796,58927.0
2024-03-07 15:00:00,24.84,24.9,24.77,24.87,68817.0,22.8796,22.9349,22.8151,22.9072,68817.0
2024-03-07 15:30:00,24.87,24.9,24.8,24.9,193558.0,22.9072,22.9349,22.8428,22.9349,193558.0
2024-03-08 09:30:00,25.08,25.4,24.9,25.28,107057.0,23.1007,23.3954,22.9349,23.2849,107057.0
2024-03-08 10:00:00,25.3,25.4,25.24,25.27,72577.0,23.3033,23.3954,23.248,23.2757,72577.0
2024-03-08 10:30:00,25.28,25.31,25.16,25.17,74978.0,23.2849,23.3125,23.1743,23.1836,74978.0
2024-03-08 11:00:00,25.16,25.36,25.16,25.32,38898.0,23.1743,23.3586,23.1743,23.3217,38898.0
2024-03-08 11:30:00,25.32,25.37,25.27,25.28,57535.0,23.3217,23.3678,23.2757,23.2849,57535.0
2024-03-08 12:00:00,25.28,25.35,25.27,25.29,54442.0,23.2849,23.3494,23.2757,23.2941,54442.0
2024-03-08 12:30:00,25.29,25.35,25.23,25.3,29767.0,23.2941,23.3494,23.2388,23.3033,29767.0
2024-03-08 13:00:00,25.29,25.35,25.25,25.33,25150.0,23.2941,23.3494,23.2572,23.3309,25150.0
2024-03-08 13:30:00,25.33,25.33,25.25,25.29,34401.0,23.3309,23.3309,23.2572,23.2941,34401.0
2024-03-08 14:00:00,25.28,25.4,25.27,25.36,35772.0,23.2849,23.3954,23.2757,23.3586,35772.0
2024-03-08 14:30:00,25.37,25.38,25.2,25.21,106015.0,23.3678,23.377,23.2112,23.2204,106015.0
2024-03-08 15:00:00,25.21,25.22,25.1,25.11,88716.0,23.2204,23.2296,23.1191,23.1283,88716.0
2024-03-08 15:30:00,25.1,25.15,24.98,25.07,406547.0,23.1191,23.1651,23.0086,23.0915,406547.0
2024-03-11 09:30:00,25.0,25.63,25.0,25.41,114272.0,23.027,23.6073,23.027,23.4046,114272.0
2024-03-11 10:00:00,25.41,25.43,25.29,25.33,68471.0,23.4046,23.423,23.2941,23.3309,68471.0
2024-03-11 10:30:00,25.34,25.34,25.2,25.31,54698.0,23.3401,23.3401,23.2112,23.3125,54698.0
2024-03-11 11:00:00,25.3,25.46,25.27,25.43,48359.0,23.3033,23.4507,23.2757,23.423,48359.0
2024-03-11 11:30:00,25.44,25.62,25.4,25.55,100882.0,23.4323,23.598,23.3954,23.5336,100882.0
2024-03-11 12:00:00,25.55,25.55,25.45,25.49,36872.0,23.5336,23.5336,23.4415,23.4783,36872.0
2024-03-11 12:30:00,25.49,25.5,25.45,25.49,34877.0,23.4783,23.4875,23.4415,23.4783,34877.0
2024-03-11 13:00:00,25.49,25.58,25.48,25.54,42389.0,23.4783,23.5612,23.4691,23.5244,42389.0
2024-03-11 13:30:00,25.54,25.56,25.51,25.55,38169.0,23.5244,23.5428,23.4967,23.5336,38169.0
2024-03-11 14:00:00,25.55,25.56,25.5,25.54,49611.0,23.5336,23.5428,23.4875,23.5244,49611.0
2024-03-11 14:30:00,25.53,25.63,25.5,25.62,41201.0,23.5151,23.6073,23.4875,23.598,41201.0
2024-03-11 15:00:00,25.63,25.64,25.53,25.54,68921.0,23.6073,23.6165,23.5151,23.5244,68921.0
2024-03-11 15:30:00,25.54,25.58,25.5,25.56,232273.0,23.5244,23.5612,23.4875,23.5428,232273.0
2024-03-12 09:30:00,25.35,25.57,25.2,25.55,118464.0,23.3494,23.552,23.2112,23.5336,118464.0
2024-03-12 10:00:00,25.54,25.64,25.48,25.59,55583.0,23.5244,23.6165,23.4691,23.5704,55583.0
2024-03-12 10:30:00,25.61,25.61,25.42,25.48,40621.0,23.5888,23.5888,23.4138,23.4691,40621.0
2024-03-12 11:00:00,25.49,25.54,25.46,25.52,53233.0,23.4783,23.5244,23.4507,23.5059,53233.0
2024-03-12 11:30:00,25.52,25.57,25.48,25.52,109275.0,23.5059,23.552,23.4691,23.5059,109275.0
2024-03-12 12:00:00,25.52,25.52,25.32,25.39,33884.0,23.5059,23.5059,23.3217,23.3862,33884.0
2024-03-12 12:30:00,25.39,25.42,25.31,25.42,79748.0,23.3862,23.4138,23.3125,23.4138,79748.0
2024-03-12 13:00:00,25.42,25.42,25.29,25.36,28328.0,23.4138,23.4138,23.2941,23.3586,28328.0
2024-03-12 13:30:00,25.36,25.4,25.32,25.39,27085.0,23.3586,23.3954,23.3217,23.3862,27085.0
2024-03-12 14:00:00,25.4,25.42,25.36,25.42,22784.0,23.3954,23.4138,23.3586,23.4138,22784.0
2024-03-12 14:30:00,25.42,25.48,25.41,25.46,34656.0,23.4138,23.4691,23.4046,23.4507,34656.0
2024-03-12 15:00:00,25.46,25.52,25.43,25.51,42776.0,23.4507,23.5059,23.423,23.4967,42776.0
2024-03-12 15:30:00,25.51,25.55,25.43,25.54,196847.0,23.4967,23.5336,23.423,23.5244,196847.0
2024-03-13 09:30:00,25.52,25.82,25.48,25.73,104469.0,23.5059,23.7823,23.4691,23.6994,104469.0
2024-03-13 10:00:00,25.73,25.84,25.68,25.77,42543.0,23.6994,23.8007,23.6533,23.7362,42543.0
2024-03-13 10:30:00,25.77,25.77,25.53,25.68,63810.0,23.7362,23.7362,23.5151,23.6533,63810.0
2024-03-13 11:00:00,25.67,25.67,25.6,25.64,37152.0,23.6441,23.6441,23.5796,23.6165,37152.0
2024-03-13 11:30:00,25.64,25.68,25.59,25.63,32957.0,23.6165,23.6533,23.5704,23.6073,32957.0
2024-03-13 12:00:00,25.63,25.63,25.58,25.63,30372.0,23.6073,23.6073,23.5612,23.6073,30372.0
2024-03-13 12:30:00,25.63,25.66,25.58,25.63,41474.0,23.6073,23.6349,23.5612,23.6073,41474.0
2024-03-13 13:00:00,25.64,25.72,25.61,25.7,34108.0,23.6165,23.6902,23.5888,23.6717,34108.0
2024-03-13 13:30:00,25.7,25.7,25.58,25.59,54851.0,23.6717,23.6717,23.5612,23.5704,54851.0
2024-03-13 14:00:00,25.58,25.58,25.49,25.54,50236.0,23.5612,23.5612,23.4783,23.5244,50236.0
2024-03-13 14:30:00,25.53,25.56,25.5,25.52,44004.0,23.5151,23.5428,23.4875,23.5059,44004.0
2024-03-13 15:00:00,25.51,25.55,25.41,25.43,57135.0,23.4967,23.5336,23.4046,23.423,57135.0
2024-03-13 15:30:00,25.44,25.52,25.38,25.45,240127.0,23.4323,23.5059,23.377,23.4415,240127.0
2024-03-14 09:30:00,24.71,24.96,24.56,24.59,101663.0,23.1118,23.3457,22.9715,22.9996,101663.0
2024-03-14 10:00:00,24.6,24.74,24.54,24.58,63085.0,23.0089,23.1399,22.9528,22.9902,63085.0
2024-03-14 10:30:00,24.59,24.64,24.48,24.52,146334.0,22.9996,23.0463,22.8967,22.9341,146334.0
2024-03-14 11:00:00,24.52,24.52,24.37,24.43,36000.0,22.9341,22.9341,22.7938,22.8499,36000.0
2024-03-14 11:30:00,24.43,24.45,24.37,24.41,29463.0,22.8499,22.8686,22.7938,22.8312,29463.0
2024-03-14 12:00:00,24.41,24.43,24.33,24.39,33187.0,22.8312,22.8499,22.7564,22.8125,33187.0
2024-03-14 12:30:00,24.39,24.4,24.25,24.28,23552.0,22.8125,22.8219,22.6816,22.7096,23552.0
2024-03-14 13:00:00,24.28,24.3,24.21,24.21,42046.0,22.7096,22.7283,22.6442,22.6442,42046.0
2024-03-14 13:30:00,24.21,24.32,24.19,24.32,38655.0,22.6442,22.747,22.6255,22.747,38655.0
2024-03-14 14:00:00,24.32,24.36,24.28,24.3,43155.0,22.747,22.7845,22.7096,22.7283,43155.0
2024-03-14 14:30:00,24.3,24.37,24.27,24.31,44873.0,22.7283,22.7938,22.7003,22.7377,44873.0
2024-03-14 15:00:00,24.3,24.3,24.15,24.19,53140.0,22.7283,22.7283,22.588,22.6255,53140.0
2024-03-14 15:30:00,24.19,24.3,24.16,24.25,280737.0,22.6255,22.7283,22.5974,22.6816,280737.0
2024-03-15 09:30:00,24.12,24.61,24.12,24.43,157751.0,22.56,23.0183,22.56,22.8499,157751.0
2024-03-15 10:00:00,24.44,24.51,24.36,24.39,32789.0,22.8593,22.9248,22.7845,22.8125,32789.0
2024-03-15 10:30:00,24.38,24.41,24.31,24.41,32557.0,22.8032,22.8312,22.7377,22.8312,32557.0
2024-03-15 11:00:00,24.41,24.42,24.24,24.27,53564.0,22.8312,22.8406,22.6722,22.7003,53564.0
2024-03-15 11:30:00,24.26,24.3,24.21,24.26,39198.0,22.6909,22.7283,22.6442,22.6909,39198.0
2024-03-15 12:00:00,24.26,24.27,24.14,24.19,44139.0,22.6909,22.7003,22.5787,22.6255,44139.0
2024-03-15 12:30:00,24.19,24.21,24.08,24.13,57037.0,22.6255,22.6442,22.5226,22.5693,57037.0
2024-03-15 13:00:00,24.12,24.19,24.1,24.12,61085.0,22.56,22.6255,22.5413,22.56,61085.0
2024-03-15 13:30:00,24.12,24.12,24.03,24.07,115642.0,22.56,22.56,22.4758,22.5132,115642.0
2024-03-15 14:00:00,24.07,24.07,23.99,24.02,84254.0,22.5132,22.5132,22.4384,22.4664,84254.0
2024-03-15 14:30:00,24.02,24.12,24.0,24.08,79077.0,22.4664,22.56,22.4477,22.5226,79077.0
2024-03-15 15:00:00,24.09,24.15,24.05,24.13,110370.0,22.5319,22.588,22.4945,22.5693,110370.0
2024-03-15 15:30:00,24.14,24.14,24.0,24.07,386942.0,22.5787,22.5787,22.4477,22.5132,386942.0
2024-03-18 09:30:00,24.08,24.2,23.89,24.04,80121.0,22.5226,22.6348,22.3449,22.4852,80121.0
2024-03-18 10:00:00,24.05,24.08,23.92,23.92,56545.0,22.4945,22.5226,22.3729,22.3729,56545.0
2024-03-18 10:30:00,23.92,23.95,23.86,23.91,73139.0,22.3729,22.401,22.3168,22.3636,73139.0
2024-03-18 11:00:00,23.9,23.98,23.87,23.96,58494.0,22.3542,22.429,22.3261,22.4103,58494.0
2024-03-18 11:30:00,23.97,24.0,23.91,23.99,67093.0,22.4197,22.4477,22.3636,22.4384,67093.0
2024-03-18 12:00:00,23.98,24.07,23.95,23.98,77821.0,22.429,22.5132,22.401,22.429,77821.0
2024-03-18 12:30:00,23.98,24.04,23.96,24.03,40080.0,22.429,22.4852,22.4103,22.4758,40080.0
2024-03-18 13:00:00,24.02,24.08,24.02,24.06,41840.0,22.4664,22.5226,22.4664,22.5039,41840.0
2024-03-18 13:30:00,24.06,24.06,23.99,24.04,33620.0,22.5039,22.5039,22.4384,22.4852,33620.0
2024-03-18 14:00:00,24.04,24.08,23.99,24.01,43050.0,22.4852,22.5226,22.4384,22.4571,43050.0
2024-03-18 14:30:00,24.01,24.06,23.98,24.05,51770.0,22.4571,22.5039,22.429,22.4945,51770.0
2024-03-18 15:00:00,24.05,24.16,24.03,24.14,103807.0,22.4945,22.5974,22.4758,22.5787,103807.0
2024-03-18 15:30:00,24.13,24.14,24.0,24.13,245230.0,22.5693,22.5787,22.4477,22.5693,245230.0
2024-03-19 09:30:00,24.16,24.48,24.1,24.28,79276.0,22.5974,22.8967,22.5413,22.7096,79276.0
2024-03-19 10:00:00,24.27,24.27,24.16,24.21,61555.0,22.7003,22.7003,22.5974,22.6442,61555.0
2024-03-19 10:30:00,24.2,24.23,24.14,24.23,51541.0,22.6348,22.6629,22.5787,22.6629,51541.0
2024-03-19 11:00:00,24.22,24.32,24.2,24.25,39868.0,22.6535,22.747,22.6348,22.6816,39868.0
2024-03-19 11:30:00,24.25,24.31,24.24,24.28,27368.0,22.6816,22.7377,22.6722,22.7096,27368.0
2024-03-19 12:00:00,24.27,24.33,24.25,24.31,31256.0,22.7003,22.7564,22.6816,22.7377,31256.0
2024-03-19 12:30:00,24.32,24.37,24.29,24.3,19880.0,22.747,22.7938,22.719,22.7283,19880.0
2024-03-19 13:00:00,24.3,24.32,24.25,24.26,15734.0,22.7283,22.747,22.6816,22.6909,15734.0
2024-03-19 13:30:00,24.27,24.34,24.23,24.34,41587.0,22.7003,22.7658,22.6629,22.7658,41587.0
2024-03-19 14:00:00,24.33,24.45,24.31,24.44,40027.0,22.7564,22.8686,22.7377,22.8593,40027.0
2024-03-19 14:30:00,24.44,24.48,24.38,24.39,33974.0,22.8593,22.8967,22.8032,22.8125,33974.0
2024-03-19 15:00:00,24.39,24.44,24.37,24.39,54902.0,22.8125,22.8593,22.7938,22.8125,54902.0
2024-03-19 15:30:00,24.39,24.5,24.34,24.4,355919.0,22.8125,22.9154,22.7658,22.8219,355919.0
2024-03-20 09:30:00,24.36,24.54,24.2,24.47,73545.0,22.7845,22.9528,22.6348,22.8873,73545.0
2024-03-20 10:00:00,24.47,24.59,24.44,24.58,32196.0,22.8873,22.9996,22.8593,22.9902,32196.0
2024-03-20 10:30:00,24.59,24.61,24.48,24.53,26512.0,22.9996,23.0183,22.8967,22.9435,26512.0
2024-03-20 11:00:00,24.52,24.53,24.47,24.49,10598.0,22.9341,22.9435,22.8873,22.906,10598.0
2024-03-20 11:30:00,24.5,24.5,24.41,24.43,24523.0,22.9154,22.9154,22.8312,22.8499,24523.0
2024-03-20 12:00:00,24.43,24.54,24.41,24.52,15546.0,22.8499,22.9528,22.8312,22.9341,15546.0
2024-03-20 12:30:00,24.52,24.52,24.48,24.51,12163.0,22.9341,22.9341,22.8967,22.9248,12163.0
2024-03-20 13:00:00,24.5,24.5,24.46,24.48,15698.0,22.9154,22.9154,22.878,22.8967,15698.0
2024-03-20 13:30:00,24.47,24.48,24.44,24.45,27839.0,22.8873,22.8967,22.8593,22.8686,27839.0
2024-03-20 14:00:00,24.46,24.65,24.37,24.48,38732.0,22.878,23.0557,22.7938,22.8967,38732.0
2024-03-20 14:30:00,24.5,24.71,24.39,24.64,50929.0,22.9154,23.1118,22.8125,23.0463,50929.0
2024-03-20 15:00:00,24.63,24.74,24.57,24.73,50987.0,23.037,23.1399,22.9809,23.1305,50987.0
2024-03-20 15:30:00,24.73,24.78,24.64,24.78,224396.0,23.1305,23.1773,23.0463,23.1773,224396.0
2024-03-21 09:30:00,24.96,25.08,24.68,24.81,186802.0,23.3457,23.4579,23.0838,23.2054,186802.0
2024-03-21 10:00:00,24.8,24.9,24.77,24.8,82651.0,23.196,23.2895,23.1679,23.196,82651.0
2024-03-21 10:30:00,24.8,24.81,24.7,24.73,73953.0,23.196,23.2054,23.1025,23.1305,73953.0
2024-03-21 11:00:00,24.73,24.74,24.61,24.64,42567.0,23.1305,23.1399,23.0183,23.0463,42567.0
2024-03-21 11:30:00,24.64,24.69,24.55,24.59,89338.0,23.0463,23.0931,22.9622,22.9996,89338.0
2024-03-21 12:00:00,24.59,24.59,24.4,24.5,74369.0,22.9996,22.9996,22.8219,22.9154,74369.0
2024-03-21 12:30:00,24.51,24.51,24.42,24.48,47968.0,22.9248,22.9248,22.8406,22.8967,47968.0
2024-03-21 13:00:00,24.48,24.5,24.43,24.46,30235.0,22.8967,22.9154,22.8499,22.878,30235.0
2024-03-21 13:30:00,24.46,24.49,24.42,24.44,24486.0,22.878,22.906,22.8406,22.8593,24486.0
2024-03-21 14:00:00,24.44,24.5,24.43,24.5,32287.0,22.8593,22.9154,22.8499,22.9154,32287.0
2024-03-21 14:30:00,24.5,24.5,24.42,24.48,30968.0,22.9154,22.9154,22.8406,22.8967,30968.0
2024-03-21 15:00:00,24.49,24.5,24.46,24.48,58240.0,22.906,22.9154,22.878,22.8967,58240.0
2024-03-21 15:30:00,24.48,24.51,24.45,24.49,145479.0,22.8967,22.9248,22.8686,22.906,145479.0
2024-03-22 09:30:00,24.66,24.66,24.39,24.4,92709.0,23.0651,23.0651,22.8125,22.8219,92709.0
2024-03-22 10:00:00,24.41,24.41,24.25,24.3,47811.0,22.8312,22.8312,22.6816,22.7283,47811.0
2024-03-22 10:30:00,24.31,24.47,24.27,24.45,90595.0,22.7377,22.8873,22.7003,22.8686,90595.0
2024-03-22 11:00:00,24.45,24.47,24.39,24.44,50797.0,22.8686,22.8873,22.8125,22.8593,50797.0
2024-03-22 11:30:00,24.44,24.48,24.42,24.43,56536.0,22.8593,22.8967,22.8406,22.8499,56536.0
2024-03-22 12:00:00,24.44,24.44,24.24,24.24,48175.0,22.8593,22.8593,22.6722,22.6722,48175.0
2024-03-22 12:30:00,24.25,24.26,24.19,24.21,33201.0,22.6816,22.6909,22.6255,22.6442,33201.0
2024-03-22 13:00:00,24.22,24.24,24.17,24.2,21936.0,22.6535,22.6722,22.6067,22.6348,21936.0
2024-03-22 13:30:00,24.2,24.23,24.16,24.2,32743.0,22.6348,22.6629,22.5974,22.6348,32743.0
2024-03-22 14:00:00,24.19,24.2,24.09,24.09,95303.0,22.6255,22.6348,22.5319,22.5319,95303.0
2024-03-22 14:30:00,24.09,24.09,23.99,24.05,63869.0,22.5319,22.5319,22.4384,22.4945,63869.0
2024-03-22 15:00:00,24.05,24.1,24.02,24.08,38142.0,22.4945,22.5413,22.4664,22.5226,38142.0
2024-03-22 15:30:00,24.08,24.09,23.94,24.02,244224.0,22.5226,22.5319,22.3916,22.4664,244224.0
2024-03-25 09:30:00,24.13,24.38,24.11,24.24,57166.0,22.5693,22.8032,22.5506,22.6722,57166.0
2024-03-25 10:00:00,24.25,24.26,24.0,24.0,92017.0,22.6816,22.6909,22.4477,22.4477,92017.0
2024-03-25 10:30:00,24.0,24.09,23.97,24.07,260805.0,22.4477,22.5319,22.4197,22.5132,260805.0
2024-03-25 11:00:00,24.07,24.12,24.06,24.1,67167.0,22.5132,22.56,22.5039,22.5413,67167.0
2024-03-25 11:30:00,24.1,24.13,24.01,24.01,51846.0,22.5413,22.5693,22.4571,22.4571,51846.0
2024-03-25 12:00:00,24.02,24.02,23.96,23.96,58672.0,22.4664,22.4664,22.4103,22.4103,58672.0
2024-03-25 12:30:00,23.95,23.95,23.84,23.88,46900.0,22.401,22.401,22.2981,22.3355,46900.0
2024-03-25 13:00:00,23.88,23.88,23.78,23.78,25741.0,22.3355,22.3355,22.242,22.242,25741.0
2024-03-25 13:30:00,23.78,23.86,23.76,23.85,40243.0,22.242,22.3168,22.2233,22.3074,40243.0
2024-03-25 14:00:00,23.85,23.85,23.8,23.85,37052.0,22.3074,22.3074,22.2607,22.3074,37052.0
2024-03-25 14:30:00,23.84,23.86,23.78,23.79,46508.0,22.2981,22.3168,22.242,22.2513,46508.0
2024-03-25 15:00:00,23.8,23.82,23.77,23.8,71693.0,22.2607,22.2794,22.2326,22.2607,71693.0
2024-03-25 15:30:00,23.8,23.98,23.8,23.97,274854.0,22.2607,22.429,22.2607,22.4197,274854.0
2024-03-26 09:30:00,24.12,24.12,23.89,23.92,56502.0,22.56,22.56,22.3449,22.3729,56502.0
2024-03-26 10:00:00,23.91,23.91,23.77,23.82,60228.0,22.3636,22.3636,22.2326,22.2794,60228.0
2024-03-26 10:30:00,23.83,23.93,23.79,23.89,75577.0,22.2887,22.3823,22.2513,22.3449,75577.0
2024-03-26 11:00:00,23.89,23.91,23.77,23.79,42691.0,22.3449,22.3636,22.2326,22.2513,42691.0
2024-03-26 11:30:00,23.79,23.84,23.77,23.78,56910.0,22.2513,22.2981,22.2326,22.242,56910.0
2024-03-26 12:00:00,23.77,23.78,23.7,23.75,51996.0,22.2326,22.242,22.1671,22.2139,51996.0
2024-03-26 12:30:00,23.74,23.79,23.72,23.77,31476.0,22.2046,22.2513,22.1859,22.2326,31476.0
2024-03-26 13:00:00,23.77,23.79,23.71,23.73,108206.0,22.2326,22.2513,22.1765,22.1952,108206.0
2024-03-26 13:30:00,23.73,23.85,23.73,23.8,36751.0,22.1952,22.3074,22.1952,22.2607,36751.0
2024-03-26 14:00:00,23.8,23.8,23.66,23.69,41126.0,22.2607,22.2607,22.1297,22.1578,41126.0
2024-03-26 14:30:00,23.68,23.7,23.64,23.68,29970.0,22.1484,22.1671,22.111,22.1484,29970.0
2024-03-26 15:00:00,23.67,23.73,23.63,23.68,154383.0,22.1391,22.1952,22.1017,22.1484,154383.0
2024-03-26 15:30:00,23.68,23.79,23.67,23.73,274593.0,22.1484,22.2513,22.1391,22.1952,274593.0
2024-03-27 09:30:00,23.88,24.07,23.88,23.95,133542.0,22.3355,22.5132,22.3355,22.401,133542.0
2024-03-27 10:00:00,23.95,24.04,23.89,24.01,109995.0,22.401,22.4852,22.3449,22.4571,109995.0
2024-03-27 10:30:00,24.0,24.07,23.92,23.95,96351.0,22.4477,22.5132,22.3729,22.401,96351.0
2024-03-27 11:00:00,23.94,24.01,23.94,23.99,70906.0,22.3916,22.4571,22.3916,22.4384,70906.0
2024-03-27 11:30:00,23.98,24.02,23.94,23.98,89823.0,22.429,22.4664,22.3916,22.429,89823.0
2024-03-27 12:00:00,23.98,23.99,23.9,23.93,53933.0,22.429,22.4384,22.3542,22.3823,53933.0
2024-03-27 12:30:00,23.93,23.97,23.89,23.9,59761.0,22.3823,22.4197,22.3449,22.3542,59761.0
2024-03-27 13:00:00,23.89,23.9,23.84,23.89,57754.0,22.3449,22.3542,22.2981,22.3449,57754.0
2024-03-27 13:30:00,23.88,23.89,23.83,23.86,54256.0,22.3355,22.3449,22.2887,22.3168,54256.0
2024-03-27 14:00:00,23.86,23.91,23.84,23.9,91198.0,22.3168,22.3636,22.2981,22.3542,91198.0
2024-03-27 14:30:00,23.89,23.97,23.89,23.93,53362.0,22.3449,22.4197,22.3449,22.3823,53362.0
2024-03-27 15:00:00,23.94,23.96,23.87,23.94,92787.0,22.3916,22.4103,22.3261,22.3916,92787.0
2024-03-27 15:30:00,23.94,24.16,23.92,24.16,316500.0,22.3916,22.5974,22.3729,22.5974,316500.0
2024-03-28 09:30:00,24.16,24.33,24.07,24.13,87659.0,22.5974,22.7564,22.5132,22.5693,87659.0
2024-03-28 10:00:00,24.13,24.23,24.11,24.2,295041.0,22.5693,22.6629,22.5506,22.6348,295041.0
2024-03-28 10:30:00,24.2,24.32,24.19,24.24,234046.0,22.6348,22.747,22.6255,22.6722,234046.0
2024-03-28 11:00:00,24.24,24.48,24.24,24.39,212468.0,22.6722,22.8967,22.6722,22.8125,212468.0
2024-03-28 11:30:00,24.39,24.47,24.35,24.43,305221.0,22.8125,22.8873,22.7751,22.8499,305221.0
2024-03-28 12:00:00,24.43,24.44,24.36,24.38,56975.0,22.8499,22.8593,22.7845,22.8032,56975.0
2024-03-28 12:30:00,24.36,24.39,24.34,24.38,33767.0,22.7845,22.8125,22.7658,22.8032,33767.0
2024-03-28 13:00:00,24.38,24.43,24.37,24.39,37925.0,22.8032,22.8499,22.7938,22.8125,37925.0
2024-03-28 13:30:00,24.39,24.41,24.37,24.4,30230.0,22.8125,22.8312,22.7938,22.8219,30230.0
2024-03-28 14:00:00,24.4,24.41,24.34,24.35,71017.0,22.8219,22.8312,22.7658,22.7751,71017.0
2024-03-28 14:30:00,24.35,24.4,24.34,24.39,46454.0,22.7751,22.8219,22.7658,22.8125,46454.0
2024-03-28 15:00:00,24.39,24.47,24.33,24.46,71753.0,22.8125,22.8873,22.7564,22.878,71753.0
2024-03-28 15:30:00,24.46,24.6,24.4,24.54,340836.0,22.878,23.0089,22.8219,22.9528,340836.0
2024-04-01 09:30:00,24.52,24.67,24.06,24.12,97140.0,22.9341,23.0744,22.5039,22.56,97140.0
2024-04-01 10:00:00,24.12,24.13,23.95,23.95,204452.0,22.56,22.5693,22.401,22.401,204452.0
2024-04-01 10:30:00,23.95,24.0,23.93,23.96,161436.0,22.401,22.4477,22.3823,22.4103,161436.0
2024-04-01 11:00:00,23.96,24.03,23.95,24.01,151342.0,22.4103,22.4758,22.401,22.4571,151342.0
2024-04-01 11:30:00,24.01,24.02,23.97,23.97,32064.0,22.4571,22.4664,22.4197,22.4197,32064.0
2024-04-01 12:00:00,23.97,24.02,23.95,24.01,48139.0,22.4197,22.4664,22.401,22.4571,48139.0
2024-04-01 12:30:00,24.01,24.02,23.99,24.02,97208.0,22.4571,22.4664,22.4384,22.4664,97208.0
2024-04-01 13:00:00,24.02,24.16,24.01,24.1,79882.0,22.4664,22.5974,22.4571,22.5413,79882.0
2024-04-01 13:30:00,24.1,24.15,24.09,24.14,49680.0,22.5413,22.588,22.5319,22.5787,49680.0
2024-04-01 14:00:00,24.14,24.15,24.12,24.14,85484.0,22.5787,22.588,22.56,22.5787,85484.0
2024-04-01 14:30:00,24.14,24.17,24.12,24.14,41101.0,22.5787,22.6067,22.56,22.5787,41101.0
2024-04-01 15:00:00,24.13,24.17,24.13,24.17,57773.0,22.5693,22.6067,22.5693,22.6067,57773.0
2024-04-01 15:30:00,24.17,24.17,24.0,24.0,398189.0,22.6067,22.6067,22.4477,22.4477,398189.0
2024-04-02 09:30:00,23.75,23.88,23.59,23.81,146278.0,22.2139,22.3355,22.0643,22.27,146278.0
2024-04-02 10:00:00,23.81,24.11,23.77,24.11,175659.0,22.27,22.5506,22.2326,22.5506,175659.0
2024-04-02 10:30:00,24.1,24.14,23.98,24.02,67145.0,22.5413,22.5787,22.429,22.4664,67145.0
2024-04-02 11:00:00,24.01,24.02,23.91,23.98,60760.0,22.4571,22.4664,22.3636,22.429,60760.0
2024-04-02 11:30:00,23.98,24.0,23.87,23.98,61057.0,22.429,22.4477,22.3261,22.429,61057.0
2024-04-02 12:00:00,23.98,24.01,23.97,23.98,38040.0,22.429,22.4571,22.4197,22.429,38040.0
2024-04-02 12:30:00,23.98,24.0,23.96,24.0,16794.0,22.429,22.4477,22.4103,22.4477,16794.0
2024-04-02 13:00:00,24.0,24.0,23.95,23.96,28100.0,22.4477,22.4477,22.401,22.4103,28100.0
2024-04-02 13:30:00,23.96,24.0,23.9,23.98,57202.0,22.4103,22.4477,22.3542,22.429,57202.0
2024-04-02 14:00:00,23.98,24.02,23.96,23.98,52714.0,22.429,22.4664,22.4103,22.429,52714.0
2024-04-02 14:30:00,23.98,24.05,23.97,24.02,65269.0,22.429,22.4945,22.4197,22.4664,65269.0
2024-04-02 15:00:00,24.01,24.04,23.99,24.01,82811.0,22.4571,22.4852,22.4384,22.4571,82811.0
2024-04-02 15:30:00,24.01,24.26,23.98,24.25,348528.0,22.4571,22.6909,22.429,22.6816,348528.0
2024-04-03 09:30:00,24.23,24.59,24.23,24.35,106871.0,22.6629,22.9996,22.6629,22.7751,106871.0
2024-04-03 10:00:00,24.36,24.46,24.27,24.37,67321.0,22.7845,22.878,22.7003,22.7938,67321.0
2024-04-03 10:30:00,24.37,24.4,24.3,24.36,60494.0,22.7938,22.8219,22.7283,22.7845,60494.0
2024-04-03 11:00:00,24.36,24.47,24.34,24.46,49871.0,22.7845,22.8873,22.7658,22.878,49871.0
2024-04-03 11:30:00,24.45,24.46,24.39,24.41,39425.0,22.8686,22.878,22.8125,22.8312,39425.0
2024-04-03 12:00:00,24.41,24.53,24.41,24.52,43850.0,22.8312,22.9435,22.8312,22.9341,43850.0
2024-04-03 12:30:00,24.52,24.67,24.52,24.67,226571.0,22.9341,23.0744,22.9341,23.0744,226571.0
2024-04-03 13:00:00,24.67,24.82,24.67,24.82,40560.0,23.0744,23.2147,23.0744,23.2147,40560.0
2024-04-03 13:30:00,24.81,24.83,24.65,24.68,48955.0,23.2054,23.2241,23.0557,23.0838,48955.0
2024-04-03 14:00:00,24.68,24.79,24.66,24.78,56238.0,23.0838,23.1866,23.0651,23.1773,56238.0
2024-04-03 14:30:00,24.78,24.85,24.74,24.78,65630.0,23.1773,23.2428,23.1399,23.1773,65630.0
2024-04-03 15:00:00,24.78,24.82,24.7,24.73,130565.0,23.1773,23.2147,23.1025,23.1305,130565.0
2024-04-03 15:30:00,24.73,24.81,24.67,24.75,484954.0,23.1305,23.2054,23.0744,23.1492,484954.0
2024-04-04 09:30:00,25.01,25.07,24.79,24.96,136740.0,23.3924,23.4485,23.1866,23.3457,136740.0
2024-04-04 10:00:00,24.96,25.01,24.92,24.95,80869.0,23.3457,23.3924,23.3082,23.3363,80869.0
2024-04-04 10:30:00,24.95,24.95,24.77,24.86,53042.0,23.3363,23.3363,23.1679,23.2521,53042.0
2024-04-04 11:00:00,24.86,24.96,24.84,24.94,72102.0,23.2521,23.3457,23.2334,23.3269,72102.0
2024-04-04 11:30:00,24.93,25.0,24.92,24.98,34797.0,23.3176,23.3831,23.3082,23.3644,34797.0
2024-04-04 12:00:00,24.98,24.98,24.96,24.98,37231.0,23.3644,23.3644,23.3457,23.3644,37231.0
2024-04-04 12:30:00,24.97,25.0,24.93,24.94,67985.0,23.355,23.3831,23.3176,23.3269,67985.0
2024-04-04 13:00:00,24.94,24.94,24.87,24.92,39412.0,23.3269,23.3269,23.2615,23.3082,39412.0
2024-04-04 13:30:00,24.92,25.0,24.88,24.97,78208.0,23.3082,23.3831,23.2708,23.355,78208.0
2024-04-04 14:00:00,24.97,24.98,24.89,24.89,121614.0,23.355,23.3644,23.2802,23.2802,121614.0
2024-04-04 14:30:00,24.88,24.94,24.81,24.84,159853.0,23.2708,23.3269,23.2054,23.2334,159853.0
2024-04-04 15:00:00,24.83,24.89,24.79,24.82,82997.0,23.2241,23.2802,23.1866,23.2147,82997.0
2024-04-04 15:30:00,24.82,25.0,24.76,25.0,336510.0,23.2147,23.3831,23.1586,23.3831,336510.0
2024-04-05 09:30:00,24.78,25.06,24.6,24.61,64834.0,23.1773,23.4392,23.0089,23.0183,64834.0
2024-04-05 10:00:00,24.6,24.73,24.56,24.66,153266.0,23.0089,23.1305,22.9715,23.0651,153266.0
2024-04-05 10:30:00,24.67,24.8,24.67,24.79,32714.0,23.0744,23.196,23.0744,23.1866,32714.0
2024-04-05 11:00:00,24.79,24.85,24.75,24.85,33434.0,23.1866,23.2428,23.1492,23.2428,33434.0
2024-04-05 11:30:00,24.85,25.01,24.84,24.96,38944.0,23.2428,23.3924,23.2334,23.3457,38944.0
2024-04-05 12:00:00,24.96,25.03,24.92,25.02,67905.0,23.3457,23.4111,23.3082,23.4018,67905.0
2024-04-05 12:30:00,25.02,25.08,24.97,25.08,44501.0,23.4018,23.4579,23.355,23.4579,44501.0
2024-04-05 13:00:00,25.07,25.07,24.9,24.95,34662.0,23.4485,23.4485,23.2895,23.3363,34662.0
2024-04-05 13:30:00,24.95,24.98,24.92,24.93,44939.0,23.3363,23.3644,23.3082,23.3176,44939.0
2024-04-05 14:00:00,24.93,25.01,24.91,24.96,38402.0,23.3176,23.3924,23.2989,23.3457,38402.0
2024-04-05 14:30:00,24.95,25.0,24.93,24.97,33571.0,23.3363,23.3831,23.3176,23.355,33571.0
2024-04-05 15:00:00,24.96,25.01,24.96,24.99,55800.0,23.3457,23.3924,23.3457,23.3737,55800.0
2024-04-05 15:30:00,24.99,25.15,24.95,25.1,384972.0,23.3737,23.5234,23.3363,23.4766,384972.0
2024-04-08 09:30:00,25.32,25.71,25.16,25.44,212371.0,23.6824,24.0471,23.5327,23.7946,212371.0
2024-04-08 10:00:00,25.44,25.45,25.0,25.01,106816.0,23.7946,23.804,23.3831,23.3924,106816.0
2024-04-08 10:30:00,25.01,25.18,24.99,25.12,73614.0,23.3924,23.5514,23.3737,23.4953,73614.0
2024-04-08 11:00:00,25.12,25.13,24.86,24.88,65078.0,23.4953,23.5047,23.2521,23.2708,65078.0
2024-04-08 11:30:00,24.87,24.9,24.8,24.85,53085.0,23.2615,23.2895,23.196,23.2428,53085.0
2024-04-08 12:00:00,24.85,24.98,24.81,24.96,52520.0,23.2428,23.3644,23.2054,23.3457,52520.0
2024-04-08 12:30:00,24.96,25.03,24.94,25.0,31755.0,23.3457,23.4111,23.3269,23.3831,31755.0
2024-04-08 13:00:00,25.0,25.03,24.94,24.96,36867.0,23.3831,23.4111,23.3269,23.3457,36867.0
2024-04-08 13:30:00,24.96,25.06,24.9,24.97,105627.0,23.3457,23.4392,23.2895,23.355,105627.0
2024-04-08 14:00:00,24.96,25.01,24.9,24.92,192012.0,23.3457,23.3924,23.2895,23.3082,192012.0
2024-04-08 14:30:00,24.92,24.96,24.9,24.94,77905.0,23.3082,23.3457,23.2895,23.3269,77905.0
2024-04-08 15:00:00,24.94,24.97,24.86,24.88,83835.0,23.3269,23.355,23.2521,23.2708,83835.0
2024-04-08 15:30:00,24.88,24.9,24.74,24.78,395873.0,23.2708,23.2895,23.1399,23.1773,395873.0
2024-04-09 09:30:00,24.92,25.03,24.76,24.81,74686.0,23.3082,23.4111,23.1586,23.2054,74686.0
2024-04-09 10:00:00,24.82,24.91,24.8,24.88,45203.0,23.2147,23.2989,23.196,23.2708,45203.0
2024-04-09 10:30:00,24.86,24.89,24.76,24.78,46841.0,23.2521,23.2802,23.1586,23.1773,46841.0
2024-04-09 11:00:00,24.78,24.79,24.67,24.73,46489.0,23.1773,23.1866,23.0744,23.1305,46489.0
2024-04-09 11:30:00,24.73,24.76,24.69,24.73,48212.0,23.1305,23.1586,23.0931,23.1305,48212.0
2024-04-09 12:00:00,24.74,24.83,24.65,24.74,480729.0,23.1399,23.2241,23.0557,23.1399,480729.0
2024-04-09 12:30:00,24.75,25.0,24.7,25.0,69772.0,23.1492,23.3831,23.1025,23.3831,69772.0
2024-04-09 13:00:00,25.01,25.01,24.93,24.96,36612.0,23.3924,23.3924,23.3176,23.3457,36612.0
2024-04-09 13:30:00,24.96,24.98,24.87,24.88,38828.0,23.3457,23.3644,23.2615,23.2708,38828.0
2024-04-09 14:00:00,24.87,24.95,24.86,24.89,52319.0,23.2615,23.3363,23.2521,23.2802,52319.0
2024-04-09 14:30:00,24.89,24.95,24.88,24.94,42594.0,23.2802,23.3363,23.2708,23.3269,42594.0
2024-04-09 15:00:00,24.94,25.06,24.9,25.05,163211.0,23.3269,23.4392,23.2895,23.4298,163211.0
2024-04-09 15:30:00,25.05,25.05,24.95,25.0,307699.0,23.4298,23.4298,23.3363,23.3831,307699.0
2024-04-10 09:30:00,24.27,24.32,24.01,24.12,163396.0,22.7003,22.747,22.4571,22.56,163396.0
2024-04-10 10:00:00,24.11,24.39,24.11,24.35,73916.0,22.5506,22.8125,22.5506,22.7751,73916.0
2024-04-10 10:30:00,24.35,24.4,24.25,24.33,47365.0,22.7751,22.8219,22.6816,22.7564,47365.0
2024-04-10 11:00:00,24.33,24.44,24.29,24.44,62825.0,22.7564,22.8593,22.719,22.8593,62825.0
2024-04-10 11:30:00,24.44,24.44,24.37,24.44,67976.0,22.8593,22.8593,22.7938,22.8593,67976.0
2024-04-10 12:00:00,24.44,24.46,24.37,24.37,46984.0,22.8593,22.878,22.7938,22.7938,46984.0
2024-04-10 12:30:00,24.37,24.41,24.31,24.34,54732.0,22.7938,22.8312,22.7377,22.7658,54732.0
2024-04-10 13:00:00,24.34,24.34,24.15,24.28,45815.0,22.7658,22.7658,22.588,22.7096,45815.0
2024-04-10 13:30:00,24.28,24.31,24.18,24.26,45501.0,22.7096,22.7377,22.6161,22.6909,45501.0
2024-04-10 14:00:00,24.27,24.36,24.19,24.2,44417.0,22.7003,22.7845,22.6255,22.6348,44417.0
2024-04-10 14:30:00,24.2,24.23,24.12,24.14,56151.0,22.6348,22.6629,22.56,22.5787,56151.0
2024-04-10 15:00:00,24.14,24.3,24.1,24.28,80892.0,22.5787,22.7283,22.5413,22.7096,80892.0
2024-04-10 15:30:00,24.3,24.33,24.22,24.24,296429.0,22.7283,22.7564,22.6535,22.6722,296429.0
2024-04-11 09:30:00,24.52,24.54,24.21,24.21,64982.0,22.9341,22.9528,22.6442,22.6442,64982.0
2024-04-11 10:00:00,24.14,24.15,23.76,23.77,91761.0,22.5787,22.588,22.2233,22.2326,91761.0
2024-04-11 10:30:00,23.77,23.94,23.76,23.82,66669.0,22.2326,22.3916,22.2233,22.2794,66669.0
2024-04-11 11:00:00,23.8,23.81,23.71,23.71,32597.0,22.2607,22.27,22.1765,22.1765,32597.0
2024-04-11 11:30:00,23.71,23.96,23.68,23.94,51391.0,22.1765,22.4103,22.1484,22.3916,51391.0
2024-04-11 12:00:00,23.94,23.95,23.82,23.82,58231.0,22.3916,22.401,22.2794,22.2794,58231.0
2024-04-11 12:30:00,23.82,23.86,23.8,23.83,48101.0,22.2794,22.3168,22.2607,22.2887,48101.0
2024-04-11 13:00:00,23.83,23.95,23.82,23.89,67113.0,22.2887,22.401,22.2794,22.3449,67113.0
2024-04-11 13:30:00,23.89,23.92,23.83,23.9,42525.0,22.3449,22.3729,22.2887,22.3542,42525.0
2024-04-11 14:00:00,23.91,24.0,23.9,23.96,64328.0,22.3636,22.4477,22.3542,22.4103,64328.0
2024-04-11 14:30:00,23.96,24.0,23.9,23.91,70538.0,22.4103,22.4477,22.3542,22.3636,70538.0
2024-04-11 15:00:00,23.9,23.91,23.85,23.89,111044.0,22.3542,22.3636,22.3074,22.3449,111044.0
2024-04-11 15:30:00,23.88,24.07,23.85,24.01,295859.0,22.3355,22.5132,22.3074,22.4571,295859.0
2024-04-12 09:30:00,24.05,24.21,23.92,23.95,61397.0,22.4945,22.6442,22.3729,22.401,61397.0
2024-04-12 10:00:00,23.94,23.94,23.82,23.92,81756.0,22.3916,22.3916,22.2794,22.3729,81756.0
2024-04-12 10:30:00,23.92,23.97,23.81,23.84,54477.0,22.3729,22.4197,22.27,22.2981,54477.0
2024-04-12 11:00:00,23.84,23.86,23.73,23.73,62907.0,22.2981,22.3168,22.1952,22.1952,62907.0
2024-04-12 11:30:00,23.74,23.76,23.68,23.73,89243.0,22.2046,22.2233,22.1484,22.1952,89243.0
2024-04-12 12:00:00,23.73,23.81,23.72,23.76,44990.0,22.1952,22.27,22.1859,22.2233,44990.0
2024-04-12 12:30:00,23.76,23.77,23.54,23.58,44026.0,22.2233,22.2326,22.0175,22.0549,44026.0
2024-04-12 13:00:00,23.57,23.57,23.48,23.48,60516.0,22.0456,22.0456,21.9614,21.9614,60516.0
2024-04-12 13:30:00,23.48,23.57,23.47,23.55,45455.0,21.9614,22.0456,21.952,22.0268,45455.0
2024-04-12 14:00:00,23.54,23.58,23.47,23.48,59508.0,22.0175,22.0549,21.952,21.9614,59508.0
2024-04-12 14:30:00,23.48,23.48,23.4,23.42,37698.0,21.9614,21.9614,21.8865,21.9053,37698.0
2024-04-12 15:00:00,23.41,23.43,23.35,23.41,65757.0,21.8959,21.9146,21.8398,21.8959,65757.0
2024-04-12 15:30:00,23.41,23.54,23.4,23.47,274524.0,21.8959,22.0175,21.8865,21.952,274524.0
2024-04-15 09:30:00,23.58,23.81,23.42,23.48,67694.0,22.0549,22.27,21.9053,21.9614,67694.0
2024-04-15 10:00:00,23.49,23.5,23.13,23.16,62178.0,21.9707,21.9801,21.634,21.6621,62178.0
2024-04-15 10:30:00,23.15,23.34,23.15,23.28,206596.0,21.6527,21.8304,21.6527,21.7743,206596.0
2024-04-15 11:00:00,23.28,23.36,23.23,23.35,180507.0,21.7743,21.8491,21.7275,21.8398,180507.0
2024-04-15 11:30:00,23.35,23.43,23.34,23.37,51075.0,21.8398,21.9146,21.8304,21.8585,51075.0
2024-04-15 12:00:00,23.37,23.39,23.2,23.21,93928.0,21.8585,21.8772,21.6995,21.7088,93928.0
2024-04-15 12:30:00,23.2,23.21,23.12,23.15,76774.0,21.6995,21.7088,21.6247,21.6527,76774.0
2024-04-15 13:00:00,23.14,23.28,23.1,23.27,143897.0,21.6434,21.7743,21.606,21.765,143897.0
2024-04-15 13:30:00,23.26,23.39,23.22,23.36,79685.0,21.7556,21.8772,21.7182,21.8491,79685.0
2024-04-15 14:00:00,23.35,23.38,23.31,23.34,102896.0,21.8398,21.8678,21.8024,21.8304,102896.0
2024-04-15 14:30:00,23.33,23.4,23.31,23.36,56403.0,21.8211,21.8865,21.8024,21.8491,56403.0
2024-04-15 15:00:00,23.36,23.43,23.29,23.42,113152.0,21.8491,21.9146,21.7837,21.9053,113152.0
2024-04-15 15:30:00,23.42,23.57,23.42,23.51,248981.0,21.9053,22.0456,21.9053,21.9894,248981.0
2024-04-16 09:30:00,23.38,23.52,22.98,23.06,88768.0,21.8678,21.9988,21.4937,21.5685,88768.0
2024-04-16 10:00:00,23.05,23.05,22.92,22.94,97227.0,21.5592,21.5592,21.4376,21.4563,97227.0
2024-04-16 10:30:00,22.94,22.98,22.85,22.88,87524.0,21.4563,21.4937,21.3721,21.4002,87524.0
2024-04-16 11:00:00,22.89,23.05,22.88,23.03,43921.0,21.4095,21.5592,21.4002,21.5405,43921.0
2024-04-16 11:30:00,23.04,23.11,23.01,23.06,70140.0,21.5498,21.6153,21.5218,21.5685,70140.0
2024-04-16 12:00:00,23.05,23.05,23.01,23.02,31306.0,21.5592,21.5592,21.5218,21.5311,31306.0
2024-04-16 12:30:00,23.04,23.13,23.01,23.13,51808.0,21.5498,21.634,21.5218,21.634,51808.0
2024-04-16 13:00:00,23.13,23.14,23.06,23.1,34922.0,21.634,21.6434,21.5685,21.606,34922.0
2024-04-16 13:30:00,23.1,23.11,22.94,23.07,51757.0,21.606,21.6153,21.4563,21.5779,51757.0
2024-04-16 14:00:00,23.06,23.21,23.01,23.08,44736.0,21.5685,21.7088,21.5218,21.5872,44736.0
2024-04-16 14:30:00,23.08,23.15,23.06,23.13,55290.0,21.5872,21.6527,21.5685,21.634,55290.0
2024-04-16 15:00:00,23.14,23.14,23.03,23.08,54751.0,21.6434,21.6434,21.5405,21.5872,54751.0
2024-04-16 15:30:00,23.07,23.12,22.97,23.11,250329.0,21.5779,21.6247,21.4844,21.6153,250329.0
2024-04-17 09:30:00,23.36,23.89,23.36,23.79,139936.0,21.8491,22.3449,21.8491,22.2513,139936.0
2024-04-17 10:00:00,23.78,23.87,23.61,23.71,221349.0,22.242,22.3261,22.083,22.1765,221349.0
2024-04-17 10:30:00,23.7,23.86,23.65,23.8,132574.0,22.1671,22.3168,22.1204,22.2607,132574.0
2024-04-17 11:00:00,23.8,23.88,23.73,23.75,63614.0,22.2607,22.3355,22.1952,22.2139,63614.0
2024-04-17 11:30:00,23.75,23.86,23.69,23.82,71651.0,22.2139,22.3168,22.1578,22.2794,71651.0
2024-04-17 12:00:00,23.81,23.92,23.75,23.86,82104.0,22.27,22.3729,22.2139,22.3168,82104.0
2024-04-17 12:30:00,23.85,23.85,23.77,23.83,49734.0,22.3074,22.3074,22.2326,22.2887,49734.0
2024-04-17 13:00:00,23.83,24.04,23.81,24.04,65271.0,22.2887,22.4852,22.27,22.4852,65271.0
2024-04-17 13:30:00,24.03,24.04,23.94,24.01,68254.0,22.4758,22.4852,22.3916,22.4571,68254.0
2024-04-17 14:00:00,24.01,24.02,23.86,23.94,78978.0,22.4571,22.4664,22.3168,22.3916,78978.0
2024-04-17 14:30:00,23.94,24.04,23.83,23.85,85108.0,22.3916,22.4852,22.2887,22.3074,85108.0
2024-04-17 15:00:00,23.86,23.86,23.75,23.76,91836.0,22.3168,22.3168,22.2139,22.2233,91836.0
2024-04-17 15:30:00,23.76,23.82,23.69,23.69,304149.0,22.2233,22.2794,22.1578,22.1578,304149.0
2024-04-18 09:30:00,23.72,23.88,23.68,23.8,53356.0,22.1859,22.3355,22.1484,22.2607,53356.0
2024-04-18 10:00:00,23.81,23.83,23.69,23.71,63127.0,22.27,22.2887,22.1578,22.1765,63127.0
2024-04-18 10:30:00,23.71,23.77,23.62,23.69,53241.0,22.1765,22.2326,22.0923,22.1578,53241.0
2024-04-18 11:00:00,23.68,23.74,23.64,23.68,26498.0,22.1484,22.2046,22.111,22.1484,26498.0
2024-04-18 11:30:00,23.69,23.79,23.63,23.79,137162.0,22.1578,22.2513,22.1017,22.2513,137162.0
2024-04-18 12:00:00,23.79,23.83,23.69,23.73,125820.0,22.2513,22.2887,22.1578,22.1952,125820.0
2024-04-18 12:30:00,23.73,23.82,23.68,23.73,59186.0,22.1952,22.2794,22.1484,22.1952,59186.0
2024-04-18 13:00:00,23.73,23.78,23.7,23.78,140579.0,22.1952,22.242,22.1671,22.242,140579.0
2024-04-18 13:30:00,23.78,23.84,23.73,23.78,104274.0,22.242,22.2981,22.1952,22.242,104274.0
2024-04-18 14:00:00,23.78,23.78,23.72,23.77,95825.0,22.242,22.242,22.1859,22.2326,95825.0
2024-04-18 14:30:00,23.76,23.77,23.69,23.76,97285.0,22.2233,22.2326,22.1578,22.2233,97285.0
2024-04-18 15:00:00,23.76,23.84,23.76,23.8,147272.0,22.2233,22.2981,22.2233,22.2607,147272.0
2024-04-18 15:30:00,23.8,23.96,23.77,23.79,421749.0,22.2607,22.4103,22.2326,22.2513,421749.0
2024-04-19 09:30:00,23.73,24.0,23.73,23.93,43989.0,22.1952,22.4477,22.1952,22.3823,43989.0
2024-04-19 10:00:00,23.93,23.97,23.84,23.92,116075.0,22.3823,22.4197,22.2981,22.3729,116075.0
2024-04-19 10:30:00,23.91,24.02,23.89,24.0,108540.0,22.3636,22.4664,22.3449,22.4477,108540.0
2024-04-19 11:00:00,24.0,25.93,23.98,25.46,2885598.0,22.4477,24.2529,22.429,23.8133,2885598.0
2024-04-19 11:30:00,25.46,25.5,25.07,25.37,515457.0,23.8133,23.8507,23.4485,23.7291,515457.0
2024-04-19 12:00:00,25.37,25.61,25.31,25.44,296655.0,23.7291,23.9536,23.673,23.7946,296655.0
2024-04-19 12:30:00,25.44,25.71,25.44,25.71,132342.0,23.7946,24.0471,23.7946,24.0471,132342.0
2024-04-19 13:00:00,25.71,25.81,25.68,25.71,177253.0,24.0471,24.1407,24.0191,24.0471,177253.0
2024-04-19 13:30:00,25.71,25.76,25.56,25.66,166354.0,24.0471,24.0939,23.9068,24.0004,166354.0
2024-04-19 14:00:00,25.66,25.76,25.51,25.52,248054.0,24.0004,24.0939,23.8601,23.8694,248054.0
2024-04-19 14:30:00,25.52,25.65,25.48,25.61,178704.0,23.8694,23.991,23.832,23.9536,178704.0
2024-04-19 15:00:00,25.6,25.66,25.5,25.55,338523.0,23.9443,24.0004,23.8507,23.8975,338523.0
2024-04-19 15:30:00,25.55,25.78,25.49,25.75,984474.0,23.8975,24.1126,23.8414,24.0846,984474.0
2024-04-22 09:30:00,25.77,25.77,25.34,25.6,226877.0,24.1033,24.1033,23.7011,23.9443,226877.0
2024-04-22 10:00:00,25.61,25.83,25.5,25.8,158604.0,23.9536,24.1594,23.8507,24.1313,158604.0
2024-04-22 10:30:00,25.81,25.88,25.68,25.69,119313.0,24.1407,24.2061,24.0191,24.0284,119313.0
2024-04-22 11:00:00,25.7,25.7,25.43,25.62,139718.0,24.0378,24.0378,23.7853,23.963,139718.0
2024-04-22 11:30:00,25.62,25.62,25.36,25.43,65139.0,23.963,23.963,23.7198,23.7853,65139.0
2024-04-22 12:00:00,25.43,25.45,25.3,25.34,57609.0,23.7853,23.804,23.6637,23.7011,57609.0
2024-04-22 12:30:00,25.34,25.56,25.34,25.56,109909.0,23.7011,23.9068,23.7011,23.9068,109909.0
2024-04-22 13:00:00,25.56,25.68,25.53,25.66,114139.0,23.9068,24.0191,23.8788,24.0004,114139.0
2024-04-22 13:30:00,25.67,25.72,25.64,25.71,56359.0,24.0097,24.0565,23.9817,24.0471,56359.0
2024-04-22 14:00:00,25.71,25.79,25.68,25.73,69443.0,24.0471,24.122,24.0191,24.0658,69443.0
2024-04-22 14:30:00,25.73,25.76,25.63,25.64,117698.0,24.0658,24.0939,23.9723,23.9817,117698.0
2024-04-22 15:00:00,25.63,25.71,25.61,25.62,102260.0,23.9723,24.0471,23.9536,23.963,102260.0
2024-04-22 15:30:00,25.62,25.68,25.46,25.47,383036.0,23.963,24.0191,23.8133,23.8227,383036.0
2024-04-23 09:30:00,25.27,25.57,25.22,25.55,103032.0,23.6356,23.9162,23.5888,23.8975,103032.0
2024-04-23 10:00:00,25.55,25.72,25.49,25.7,80579.0,23.8975,24.0565,23.8414,24.0378,80579.0
2024-04-23 10:30:00,25.71,25.75,25.59,25.64,74955.0,24.0471,24.0846,23.9349,23.9817,74955.0
2024-04-23 11:00:00,25.64,25.68,25.59,25.64,61772.0,23.9817,24.0191,23.9349,23.9817,61772.0
2024-04-23 11:30:00,25.64,25.7,25.6,25.69,52635.0,23.9817,24.0378,23.9443,24.0284,52635.0
2024-04-23 12:00:00,25.69,25.69,25.53,25.57,51000.0,24.0284,24.0284,23.8788,23.9162,51000.0
2024-04-23 12:30:00,25.56,25.64,25.55,25.63,58705.0,23.9068,23.9817,23.8975,23.9723,58705.0
2024-04-23 13:00:00,25.63,25.68,25.57,25.68,64388.0,23.9723,24.0191,23.9162,24.0191,64388.0
2024-04-23 13:30:00,25.69,25.7,25.63,25.7,62710.0,24.0284,24.0378,23.9723,24.0378,62710.0
2024-04-23 14:00:00,25.7,25.72,25.62,25.62,46841.0,24.0378,24.0565,23.963,23.963,46841.0
2024-04-23 14:30:00,25.62,25.65,25.57,25.59,66738.0,23.963,23.991,23.9162,23.9349,66738.0
2024-04-23 15:00:00,25.58,25.62,25.55,25.6,80079.0,23.9255,23.963,23.8975,23.9443,80079.0
2024-04-23 15:30:00,25.59,25.68,25.53,25.53,345155.0,23.9349,24.0191,23.8788,23.8788,345155.0
2024-04-24 09:30:00,25.3,25.56,25.14,25.51,77008.0,23.6637,23.9068,23.514,23.8601,77008.0
2024-04-24 10:00:00,25.52,25.81,25.47,25.79,127279.0,23.8694,24.1407,23.8227,24.122,127279.0
2024-04-24 10:30:00,25.79,25.8,25.67,25.75,46006.0,24.122,24.1313,24.0097,24.0846,46006.0
2024-04-24 11:00:00,25.75,25.79,25.7,25.77,31174.0,24.0846,24.122,24.0378,24.1033,31174.0
2024-04-24 11:30:00,25.77,25.81,25.73,25.81,45589.0,24.1033,24.1407,24.0658,24.1407,45589.0
2024-04-24 12:00:00,25.81,25.81,25.71,25.79,40072.0,24.1407,24.1407,24.0471,24.122,40072.0
2024-04-24 12:30:00,25.79,25.8,25.77,25.79,30736.0,24.122,24.1313,24.1033,24.122,30736.0
2024-04-24 13:00:00,25.8,25.87,25.79,25.84,57407.0,24.1313,24.1968,24.122,24.1687,57407.0
2024-04-24 13:30:00,25.84,25.97,25.82,25.96,89585.0,24.1687,24.2903,24.15,24.281,89585.0
2024-04-24 14:00:00,25.96,26.03,25.91,25.97,148262.0,24.281,24.3464,24.2342,24.2903,148262.0
2024-04-24 14:30:00,25.96,25.97,25.85,25.92,99954.0,24.281,24.2903,24.1781,24.2436,99954.0
2024-04-24 15:00:00,25.92,26.01,25.84,25.95,180024.0,24.2436,24.3277,24.1687,24.2716,180024.0
2024-04-24 15:30:00,25.96,26.05,25.94,26.0,533133.0,24.281,24.3652,24.2623,24.3184,533133.0
2024-04-25 09:30:00,25.86,25.98,25.62,25.72,79038.0,24.1874,24.2997,23.963,24.0565,79038.0
2024-04-25 10:00:00,25.73,25.74,25.6,25.66,51301.0,24.0658,24.0752,23.9443,24.0004,51301.0
2024-04-25 10:30:00,25.66,25.78,25.64,25.76,98009.0,24.0004,24.1126,23.9817,24.0939,98009.0
2024-04-25 11:00:00,25.75,25.81,25.69,25.79,56835.0,24.0846,24.1407,24.0284,24.122,56835.0
2024-04-25 11:30:00,25.79,25.81,25.64,25.75,46792.0,24.122,24.1407,23.9817,24.0846,46792.0
2024-04-25 12:00:00,25.75,25.8,25.74,25.77,29149.0,24.0846,24.1313,24.0752,24.1033,29149.0
2024-04-25 12:30:00,25.77,25.81,25.73,25.8,45012.0,24.1033,24.1407,24.0658,24.1313,45012.0
2024-04-25 13:00:00,25.79,25.8,25.74,25.76,54746.0,24.122,24.1313,24.0752,24.0939,54746.0
2024-04-25 13:30:00,25.76,25.8,25.7,25.79,38180.0,24.0939,24.1313,24.0378,24.122,38180.0
2024-04-25 14:00:00,25.8,25.8,25.63,25.68,75075.0,24.1313,24.1313,23.9723,24.0191,75075.0
2024-04-25 14:30:00,25.69,25.73,25.64,25.71,106426.0,24.0284,24.0658,23.9817,24.0471,106426.0
2024-04-25 15:00:00,25.72,25.77,25.69,25.69,65752.0,24.0565,24.1033,24.0284,24.0284,65752.0
2024-04-25 15:30:00,25.69,25.79,25.63,25.73,278604.0,24.0284,24.122,23.9723,24.0658,278604.0
2024-04-26 09:30:00,25.75,25.92,25.65,25.65,60456.0,24.0846,24.2436,23.991,23.991,60456.0
2024-04-26 10:00:00,25.64,25.75,25.63,25.75,35431.0,23.9817,24.0846,23.9723,24.0846,35431.0
2024-04-26 10:30:00,25.76,25.76,25.64,25.67,38922.0,24.0939,24.0939,23.9817,24.0097,38922.0
2024-04-26 11:00:00,25.66,25.71,25.63,25.64,24885.0,24.0004,24.0471,23.9723,23.9817,24885.0
2024-04-26 11:30:00,25.64,25.67,25.6,25.66,37946.0,23.9817,24.0097,23.9443,24.0004,37946.0
2024-04-26 12:00:00,25.66,25.68,25.61,25.62,29415.0,24.0004,24.0191,23.9536,23.963,29415.0
2024-04-26 12:30:00,25.62,25.65,25.59,25.62,29807.0,23.963,23.991,23.9349,23.963,29807.0
2024-04-26 13:00:00,25.63,25.66,25.61,25.64,36040.0,23.9723,24.0004,23.9536,23.9817,36040.0
2024-04-26 13:30:00,25.64,25.65,25.53,25.57,32322.0,23.9817,23.991,23.8788,23.9162,32322.0
2024-04-26 14:00:00,25.58,25.62,25.54,25.56,23089.0,23.9255,23.963,23.8881,23.9068,23089.0
2024-04-26 14:30:00,25.56,25.6,25.54,25.58,22072.0,23.9068,23.9443,23.8881,23.9255,22072.0
2024-04-26 15:00:00,25.57,25.59,25.5,25.51,34428.0,23.9162,23.9349,23.8507,23.8601,34428.0
2024-04-26 15:30:00,25.5,25.5,25.35,25.36,182947.0,23.8507,23.8507,23.7104,23.7198,182947.0
2024-04-29 09:30:00,25.62,25.81,25.52,25.62,61694.0,23.963,24.1407,23.8694,23.963,61694.0
2024-04-29 10:00:00,25.63,25.71,25.58,25.63,36113.0,23.9723,24.0471,23.9255,23.9723,36113.0
2024-04-29 10:30:00,25.62,25.67,25.61,25.64,32225.0,23.963,24.0097,23.9536,23.9817,32225.0
2024-04-29 11:00:00,25.64,25.67,25.59,25.64,33126.0,23.9817,24.0097,23.9349,23.9817,33126.0
2024-04-29 11:30:00,25.63,25.65,25.57,25.64,37132.0,23.9723,23.991,23.9162,23.9817,37132.0
2024-04-29 12:00:00,25.64,25.73,25.63,25.69,71039.0,23.9817,24.0658,23.9723,24.0284,71039.0
2024-04-29 12:30:00,25.69,25.72,25.62,25.64,70171.0,24.0284,24.0565,23.963,23.9817,70171.0
2024-04-29 13:00:00,25.64,25.67,25.57,25.58,32596.0,23.9817,24.0097,23.9162,23.9255,32596.0
2024-04-29 13:30:00,25.57,25.6,25.51,25.58,42649.0,23.9162,23.9443,23.8601,23.9255,42649.0
2024-04-29 14:00:00,25.58,25.68,25.56,25.65,71548.0,23.9255,24.0191,23.9068,23.991,71548.0
2024-04-29 14:30:00,25.66,25.7,25.62,25.68,36851.0,24.0004,24.0378,23.963,24.0191,36851.0
2024-04-29 15:00:00,25.68,25.68,25.56,25.6,51605.0,24.0191,24.0191,23.9068,23.9443,51605.0
2024-04-29 15:30:00,25.6,25.73,25.59,25.72,209990.0,23.9443,24.0658,23.9349,24.0565,209990.0
2024-04-30 09:30:00,25.45,25.57,25.33,25.46,62507.0,23.804,23.9162,23.6917,23.8133,62507.0
2024-04-30 10:00:00,25.47,25.57,25.43,25.51,50702.0,23.8227,23.9162,23.7853,23.8601,50702.0
2024-04-30 10:30:00,25.52,25.57,25.47,25.55,46386.0,23.8694,23.9162,23.8227,23.8975,46386.0
2024-04-30 11:00:00,25.55,25.56,25.34,25.52,53522.0,23.8975,23.9068,23.7011,23.8694,53522.0
2024-04-30 11:30:00,25.52,25.64,25.46,25.63,47960.0,23.8694,23.9817,23.8133,23.9723,47960.0
2024-04-30 12:00:00,25.62,25.69,25.57,25.65,49376.0,23.963,24.0284,23.9162,23.991,49376.0
2024-04-30 12:30:00,25.64,25.65,25.51,25.52,123568.0,23.9817,23.991,23.8601,23.8694,123568.0
2024-04-30 13:00:00,25.52,25.66,25.5,25.64,38913.0,23.8694,24.0004,23.8507,23.9817,38913.0
2024-04-30 13:30:00,25.64,25.66,25.58,25.65,36483.0,23.9817,24.0004,23.9255,23.991,36483.0
2024-04-30 14:00:00,25.64,25.68,25.57,25.6,89940.0,23.9817,24.0191,23.9162,23.9443,89940.0
2024-04-30 14:30:00,25.59,25.67,25.59,25.67,51034.0,23.9349,24.0097,23.9349,24.0097,51034.0
2024-04-30 15:00:00,25.66,25.69,25.62,25.67,65197.0,24.0004,24.0284,23.963,24.0097,65197.0
2024-04-30 15:30:00,25.67,25.67,25.52,25.57,290696.0,24.0097,24.0097,23.8694,23.9162,290696.0
2024-05-01 09:30:00,25.67,25.67,25.26,25.4,96907.0,24.0097,24.0097,23.6262,23.7572,96907.0
2024-05-01 10:00:00,25.42,25.59,25.35,25.59,46642.0,23.7759,23.9349,23.7104,23.9349,46642.0
2024-05-01 10:30:00,25.58,25.58,25.44,25.53,40725.0,23.9255,23.9255,23.7946,23.8788,40725.0
2024-05-01 11:00:00,25.53,25.65,25.51,25.6,55720.0,23.8788,23.991,23.8601,23.9443,55720.0
2024-05-01 11:30:00,25.6,25.71,25.59,25.69,29390.0,23.9443,24.0471,23.9349,24.0284,29390.0
2024-05-01 12:00:00,25.68,25.75,25.68,25.74,27304.0,24.0191,24.0846,24.0191,24.0752,27304.0
2024-05-01 12:30:00,25.73,25.8,25.7,25.78,40818.0,24.0658,24.1313,24.0378,24.1126,40818.0
2024-05-01 13:00:00,25.77,25.83,25.72,25.82,58228.0,24.1033,24.1594,24.0565,24.15,58228.0
2024-05-01 13:30:00,25.82,25.86,25.79,25.81,61469.0,24.15,24.1874,24.122,24.1407,61469.0
2024-05-01 14:00:00,25.8,25.98,25.73,25.96,69261.0,24.1313,24.2997,24.0658,24.281,69261.0
2024-05-01 14:30:00,25.96,26.15,25.85,26.08,229135.0,24.281,24.4587,24.1781,24.3932,229135.0
2024-05-01 15:00:00,26.08,26.11,25.94,25.95,61787.0,24.3932,24.4213,24.2623,24.2716,61787.0
2024-05-01 15:30:00,25.93,25.96,25.79,25.9,280896.0,24.2529,24.281,24.122,24.2249,280896.0
2024-05-02 09:30:00,24.85,25.49,24.13,24.34,730655.0,23.2428,23.8414,22.5693,22.7658,730655.0
2024-05-02 10:00:00,24.34,24.38,23.97,24.01,649401.0,22.7658,22.8032,22.4197,22.4571,649401.0
2024-05-02 10:30:00,24.01,24.21,23.91,24.12,343534.0,22.4571,22.6442,22.3636,22.56,343534.0
2024-05-02 11:00:00,24.11,24.17,23.87,23.91,340788.0,22.5506,22.6067,22.3261,22.3636,340788.0
2024-05-02 11:30:00,23.91,24.05,23.87,23.95,210053.0,22.3636,22.4945,22.3261,22.401,210053.0
2024-05-02 12:00:00,23.94,23.98,23.8,23.87,214213.0,22.3916,22.429,22.2607,22.3261,214213.0
2024-05-02 12:30:00,23.86,23.93,23.76,23.79,203069.0,22.3168,22.3823,22.2233,22.2513,203069.0
2024-05-02 13:00:00,23.79,24.09,23.58,24.09,346889.0,22.2513,22.5319,22.0549,22.5319,346889.0
2024-05-02 13:30:00,24.09,24.12,23.81,23.84,217599.0,22.5319,22.56,22.27,22.2981,217599.0
2024-05-02 14:00:00,23.85,24.11,23.84,24.11,135657.0,22.3074,22.5506,22.2981,22.5506,135657.0
2024-05-02 14:30:00,24.11,24.24,24.01,24.1,155716.0,22.5506,22.6722,22.4571,22.5413,155716.0
2024-05-02 15:00:00,24.1,24.19,24.02,24.17,244022.0,22.5413,22.6255,22.4664,22.6067,244022.0
2024-05-02 15:30:00,24.17,24.3,24.15,24.23,477949.0,22.6067,22.7283,22.588,22.6629,477949.0
2024-05-03 09:30:00,24.53,24.73,24.14,24.23,228257.0,22.9435,23.1305,22.5787,22.6629,228257.0
2024-05-03 10:00:00,24.25,24.27,23.81,24.0,497396.0,22.6816,22.7003,22.27,22.4477,497396.0
2024-05-03 10:30:00,24.01,24.03,23.87,23.91,227683.0,22.4571,22.4758,22.3261,22.3636,227683.0
2024-05-03 11:00:00,23.92,23.92,23.73,23.76,183988.0,22.3729,22.3729,22.1952,22.2233,183988.0
2024-05-03 11:30:00,23.75,23.75,23.67,23.72,128440.0,22.2139,22.2139,22.1391,22.1859,128440.0
2024-05-03 12:00:00,23.72,24.1,23.71,24.0,164757.0,22.1859,22.5413,22.1765,22.4477,164757.0
2024-05-03 12:30:00,24.0,24.17,23.97,24.0,148150.0,22.4477,22.6067,22.4197,22.4477,148150.0
2024-05-03 13:00:00,24.0,24.2,23.99,24.05,163900.0,22.4477,22.6348,22.4384,22.4945,163900.0
2024-05-03 13:30:00,24.05,24.25,24.04,24.18,124892.0,22.4945,22.6816,22.4852,22.6161,124892.0
2024-05-03 14:00:00,24.17,24.29,24.07,24.08,134749.0,22.6067,22.719,22.5132,22.5226,134749.0
2024-05-03 14:30:00,24.1,24.26,24.09,24.23,104990.0,22.5413,22.6909,22.5319,22.6629,104990.0
2024-05-03 15:00:00,24.23,24.23,24.11,24.17,119022.0,22.6629,22.6629,22.5506,22.6067,119022.0
2024-05-03 15:30:00,24.17,24.3,24.09,24.29,395015.0,22.6067,22.7283,22.5319,22.719,395015.0
2024-05-06 09:30:00,24.54,24.64,24.35,24.4,190176.0,22.9528,23.0463,22.7751,22.8219,190176.0
2024-05-06 10:00:00,24.4,24.77,24.4,24.73,114069.0,22.8219,23.1679,22.8219,23.1305,114069.0
2024-05-06 10:30:00,24.72,24.8,24.69,24.76,69718.0,23.1212,23.196,23.0931,23.1586,69718.0
2024-05-06 11:00:00,24.77,24.78,24.67,24.7,50805.0,23.1679,23.1773,23.0744,23.1025,50805.0
2024-05-06 11:30:00,24.71,24.71,24.53,24.59,59825.0,23.1118,23.1118,22.9435,22.9996,59825.0
2024-05-06 12:00:00,24.58,24.61,24.5,24.53,55315.0,22.9902,23.0183,22.9154,22.9435,55315.0
2024-05-06 12:30:00,24.52,24.54,24.42,24.51,62986.0,22.9341,22.9528,22.8406,22.9248,62986.0
2024-05-06 13:00:00,24.5,24.51,24.46,24.46,52892.0,22.9154,22.9248,22.878,22.878,52892.0
2024-05-06 13:30:00,24.46,24.52,24.44,24.51,60103.0,22.878,22.9341,22.8593,22.9248,60103.0
2024-05-06 14:00:00,24.51,24.52,24.44,24.45,82043.0,22.9248,22.9341,22.8593,22.8686,82043.0
2024-05-06 14:30:00,24.46,24.46,24.33,24.34,97103.0,22.878,22.878,22.7564,22.7658,97103.0
2024-05-06 15:00:00,24.33,24.35,24.26,24.28,106490.0,22.7564,22.7751,22.6909,22.7096,106490.0
2024-05-06 15:30:00,24.29,24.38,24.2,24.35,639757.0,22.719,22.8032,22.6348,22.7751,639757.0
2024-05-07 09:30:00,24.55,24.93,24.5,24.77,112428.0,22.9622,23.3176,22.9154,23.1679,112428.0
2024-05-07 10:00:00,24.76,24.82,24.72,24.78,78996.0,23.1586,23.2147,23.1212,23.1773,78996.0
2024-05-07 10:30:00,24.78,24.86,24.74,24.79,75784.0,23.1773,23.2521,23.1399,23.1866,75784.0
2024-05-07 11:00:00,24.8,24.8,24.62,24.78,130770.0,23.196,23.196,23.0276,23.1773,130770.0
2024-05-07 11:30:00,24.76,24.79,24.71,24.71,120341.0,23.1586,23.1866,23.1118,23.1118,120341.0
2024-05-07 12:00:00,24.72,24.82,24.72,24.79,52585.0,23.1212,23.2147,23.1212,23.1866,52585.0
2024-05-07 12:30:00,24.79,24.8,24.73,24.76,52680.0,23.1866,23.196,23.1305,23.1586,52680.0
2024-05-07 13:00:00,24.77,24.85,24.75,24.84,45595.0,23.1679,23.2428,23.1492,23.2334,45595.0
2024-05-07 13:30:00,24.84,24.84,24.71,24.73,52942.0,23.2334,23.2334,23.1118,23.1305,52942.0
2024-05-07 14:00:00,24.73,24.81,24.72,24.79,63810.0,23.1305,23.2054,23.1212,23.1866,63810.0
2024-05-07 14:30:00,24.8,24.8,24.71,24.72,53137.0,23.196,23.196,23.1118,23.1212,53137.0
2024-05-07 15:00:00,24.73,24.78,24.67,24.68,81286.0,23.1305,23.1773,23.0744,23.0838,81286.0
2024-05-07 15:30:00,24.68,24.69,24.45,24.56,397302.0,23.0838,23.0931,22.8686,22.9715,397302.0
2024-05-08 09:30:00,24.36,24.45,24.22,24.3,70804.0,22.7845,22.8686,22.6535,22.7283,70804.0
2024-05-08 10:00:00,24.3,24.52,24.26,24.48,52182.0,22.7283,22.9341,22.6909,22.8967,52182.0
2024-05-08 10:30:00,24.48,24.51,24.4,24.49,56610.0,22.8967,22.9248,22.8219,22.906,56610.0
2024-05-08 11:00:00,24.49,24.55,24.41,24.42,57752.0,22.906,22.9622,22.8312,22.8406,57752.0
2024-05-08 11:30:00,24.43,24.63,24.42,24.62,91668.0,22.8499,23.037,22.8406,23.0276,91668.0
2024-05-08 12:00:00,24.62,24.67,24.6,24.64,31351.0,23.0276,23.0744,23.0089,23.0463,31351.0
2024-05-08 12:30:00,24.64,24.64,24.57,24.64,41071.0,23.0463,23.0463,22.9809,23.0463,41071.0
2024-05-08 13:00:00,24.64,24.64,24.55,24.57,42366.0,23.0463,23.0463,22.9622,22.9809,42366.0
2024-05-08 13:30:00,24.57,24.68,24.56,24.64,46508.0,22.9809,23.0838,22.9715,23.0463,46508.0
2024-05-08 14:00:00,24.63,24.7,24.6,24.7,61433.0,23.037,23.1025,23.0089,23.1025,61433.0
2024-05-08 14:30:00,24.7,24.73,24.66,24.67,55237.0,23.1025,23.1305,23.0651,23.0744,55237.0
2024-05-08 15:00:00,24.65,24.71,24.63,24.71,59548.0,23.0557,23.1118,23.037,23.1118,59548.0
2024-05-08 15:30:00,24.71,24.85,24.69,24.78,289514.0,23.1118,23.2428,23.0931,23.1773,289514.0
2024-05-09 09:30:00,24.6,24.71,24.46,24.46,89517.0,23.0089,23.1118,22.878,22.878,89517.0
2024-05-09 10:00:00,24.46,24.53,24.42,24.48,63812.0,22.878,22.9435,22.8406,22.8967,63812.0
2024-05-09 10:30:00,24.48,24.53,24.45,24.48,92190.0,22.8967,22.9435,22.8686,22.8967,92190.0
2024-05-09 11:00:00,24.48,24.53,24.47,24.47,59710.0,22.8967,22.9435,22.8873,22.8873,59710.0
2024-05-09 11:30:00,24.48,24.54,24.48,24.51,41353.0,22.8967,22.9528,22.8967,22.9248,41353.0
2024-05-09 12:00:00,24.52,24.56,24.49,24.55,22343.0,22.9341,22.9715,22.906,22.9622,22343.0
2024-05-09 12:30:00,24.55,24.58,24.51,24.56,30382.0,22.9622,22.9902,22.9248,22.9715,30382.0
2024-05-09 13:00:00,24.57,24.62,24.56,24.6,61372.0,22.9809,23.0276,22.9715,23.0089,61372.0
2024-05-09 13:30:00,24.6,24.69,24.59,24.66,36313.0,23.0089,23.0931,22.9996,23.0651,36313.0
2024-05-09 14:00:00,24.66,24.69,24.6,24.66,62299.0,23.0651,23.0931,23.0089,23.0651,62299.0
2024-05-09 14:30:00,24.66,24.7,24.64,24.68,58536.0,23.0651,23.1025,23.0463,23.0838,58536.0
2024-05-09 15:00:00,24.69,24.73,24.66,24.68,100470.0,23.0931,23.1305,23.0651,23.0838,100470.0
2024-05-09 15:30:00,24.69,24.94,24.69,24.92,331788.0,23.0931,23.3269,23.0931,23.3082,331788.0
2024-05-10 09:30:00,24.98,24.98,24.74,24.82,55867.0,23.3644,23.3644,23.1399,23.2147,55867.0
2024-05-10 10:00:00,24.8,24.8,24.64,24.68,87999.0,23.196,23.196,23.0463,23.0838,87999.0
2024-05-10 10:30:00,24.68,24.77,24.61,24.62,80621.0,23.0838,23.1679,23.0183,23.0276,80621.0
2024-05-10 11:00:00,24.63,24.74,24.62,24.65,63091.0,23.037,23.1399,23.0276,23.0557,63091.0
2024-05-10 11:30:00,24.66,24.69,24.64,24.68,34051.0,23.0651,23.0931,23.0463,23.0838,34051.0
2024-05-10 12:00:00,24.69,24.76,24.67,24.74,61389.0,23.0931,23.1586,23.0744,23.1399,61389.0
2024-05-10 12:30:00,24.75,24.8,24.73,24.75,43835.0,23.1492,23.196,23.1305,23.1492,43835.0
2024-05-10 13:00:00,24.74,24.74,24.65,24.69,56002.0,23.1399,23.1399,23.0557,23.0931,56002.0
2024-05-10 13:30:00,24.69,24.73,24.62,24.64,46464.0,23.0931,23.1305,23.0276,23.0463,46464.0
2024-05-10 14:00:00,24.64,24.65,24.58,24.62,37973.0,23.0463,23.0557,22.9902,23.0276,37973.0
2024-05-10 14:30:00,24.61,24.76,24.6,24.74,47974.0,23.0183,23.1586,23.0089,23.1399,47974.0
2024-05-10 15:00:00,24.74,24.81,24.73,24.77,27921.0,23.1399,23.2054,23.1305,23.1679,27921.0
2024-05-10 15:30:00,24.78,24.92,24.78,24.91,150792.0,23.1773,23.3082,23.1773,23.2989,150792.0
2024-05-13 09:30:00,25.0,25.09,24.89,25.05,101979.0,23.3831,23.4672,23.2802,23.4298,101979.0
2024-05-13 10:00:00,25.05,25.07,24.92,24.94,54342.0,23.4298,23.4485,23.3082,23.3269,54342.0
2024-05-13 10:30:00,24.95,25.0,24.92,24.99,80153.0,23.3363,23.3831,23.3082,23.3737,80153.0
2024-05-13 11:00:00,25.0,25.01,24.89,24.92,57583.0,23.3831,23.3924,23.2802,23.3082,57583.0
2024-05-13 11:30:00,24.91,24.91,24.85,24.86,30651.0,23.2989,23.2989,23.2428,23.2521,30651.0
2024-05-13 12:00:00,24.87,24.94,24.86,24.92,30691.0,23.2615,23.3269,23.2521,23.3082,30691.0
2024-05-13 12:30:00,24.93,24.93,24.89,24.92,19733.0,23.3176,23.3176,23.2802,23.3082,19733.0
2024-05-13 13:00:00,24.91,24.93,24.86,24.87,39280.0,23.2989,23.3176,23.2521,23.2615,39280.0
2024-05-13 13:30:00,24.88,24.88,24.81,24.86,39307.0,23.2708,23.2708,23.2054,23.2521,39307.0
2024-05-13 14:00:00,24.86,24.86,24.82,24.85,39106.0,23.2521,23.2521,23.2147,23.2428,39106.0
2024-05-13 14:30:00,24.85,24.87,24.83,24.84,32260.0,23.2428,23.2615,23.2241,23.2334,32260.0
2024-05-13 15:00:00,24.84,24.85,24.68,24.69,93828.0,23.2334,23.2428,23.0838,23.0931,93828.0
2024-05-13 15:30:00,24.69,24.72,24.56,24.66,232008.0,23.0931,23.1212,22.9715,23.0651,232008.0
2024-05-14 09:30:00,25.0,25.0,24.63,24.74,59475.0,23.3831,23.3831,23.037,23.1399,59475.0
2024-05-14 10:00:00,24.74,24.75,24.63,24.64,75485.0,23.1399,23.1492,23.037,23.0463,75485.0
2024-05-14 10:30:00,24.64,24.73,24.61,24.71,60674.0,23.0463,23.1305,23.0183,23.1118,60674.0
2024-05-14 11:00:00,24.72,24.75,24.6,24.61,55264.0,23.1212,23.1492,23.0089,23.0183,55264.0
2024-05-14 11:30:00,24.61,24.64,24.56,24.58,45489.0,23.0183,23.0463,22.9715,22.9902,45489.0
2024-05-14 12:00:00,24.58,24.59,24.5,24.55,55912.0,22.9902,22.9996,22.9154,22.9622,55912.0
2024-05-14 12:30:00,24.55,24.61,24.54,24.58,32965.0,22.9622,23.0183,22.9528,22.9902,32965.0
2024-05-14 13:00:00,24.58,24.59,24.54,24.56,17331.0,22.9902,22.9996,22.9528,22.9715,17331.0
2024-05-14 13:30:00,24.55,24.6,24.54,24.6,26334.0,22.9622,23.0089,22.9528,23.0089,26334.0
2024-05-14 14:00:00,24.6,24.69,24.59,24.68,36513.0,23.0089,23.0931,22.9996,23.0838,36513.0
2024-05-14 14:30:00,24.68,24.81,24.66,24.71,56844.0,23.0838,23.2054,23.0651,23.1118,56844.0
2024-05-14 15:00:00,24.71,24.72,24.65,24.66,42265.0,23.1118,23.1212,23.0557,23.0651,42265.0
2024-05-14 15:30:00,24.66,24.75,24.66,24.72,142335.0,23.0651,23.1492,23.0651,23.1212,142335.0
2024-05-15 09:30:00,25.09,25.09,24.73,24.73,85508.0,23.4672,23.4672,23.1305,23.1305,85508.0
2024-05-15 10:00:00,24.74,24.86,24.71,24.82,57011.0,23.1399,23.2521,23.1118,23.2147,57011.0
2024-05-15 10:30:00,24.83,24.91,24.82,24.87,37366.0,23.2241,23.2989,23.2147,23.2615,37366.0
2024-05-15 11:00:00,24.87,24.94,24.85,24.92,44610.0,23.2615,23.3269,23.2428,23.3082,44610.0
2024-05-15 11:30:00,24.91,24.93,24.88,24.91,29235.0,23.2989,23.3176,23.2708,23.2989,29235.0
2024-05-15 12:00:00,24.9,24.92,24.86,24.89,25804.0,23.2895,23.3082,23.2521,23.2802,25804.0
2024-05-15 12:30:00,24.88,24.89,24.85,24.87,38349.0,23.2708,23.2802,23.2428,23.2615,38349.0
2024-05-15 13:00:00,24.86,24.87,24.83,24.85,31769.0,23.2521,23.2615,23.2241,23.2428,31769.0
2024-05-15 13:30:00,24.85,24.85,24.75,24.75,31684.0,23.2428,23.2428,23.1492,23.1492,31684.0
2024-05-15 14:00:00,24.75,24.79,24.73,24.79,38893.0,23.1492,23.1866,23.1305,23.1866,38893.0
2024-05-15 14:30:00,24.78,24.79,24.71,24.71,58511.0,23.1773,23.1866,23.1118,23.1118,58511.0
2024-05-15 15:00:00,24.71,24.74,24.66,24.7,63146.0,23.1118,23.1399,23.0651,23.1025,63146.0
2024-05-15 15:30:00,24.69,24.92,24.68,24.87,280573.0,23.0931,23.3082,23.0838,23.2615,280573.0
2024-05-16 09:30:00,24.76,24.84,24.64,24.75,44459.0,23.1586,23.2334,23.0463,23.1492,44459.0
2024-05-16 10:00:00,24.76,24.82,24.73,24.8,58913.0,23.1586,23.2147,23.1305,23.196,58913.0
2024-05-16 10:30:00,24.79,24.92,24.79,24.89,58638.0,23.1866,23.3082,23.1866,23.2802,58638.0
2024-05-16 11:00:00,24.9,24.99,24.9,24.94,40102.0,23.2895,23.3737,23.2895,23.3269,40102.0
2024-05-16 11:30:00,24.94,24.99,24.91,24.94,50293.0,23.3269,23.3737,23.2989,23.3269,50293.0
2024-05-16 12:00:00,24.94,24.98,24.88,24.96,66962.0,23.3269,23.3644,23.2708,23.3457,66962.0
2024-05-16 12:30:00,24.96,24.99,24.9,24.98,46413.0,23.3457,23.3737,23.2895,23.3644,46413.0
2024-05-16 13:00:00,24.98,24.99,24.89,24.96,60197.0,23.3644,23.3737,23.2802,23.3457,60197.0
2024-05-16 13:30:00,24.96,25.12,24.93,25.12,48285.0,23.3457,23.4953,23.3176,23.4953,48285.0
2024-05-16 14:00:00,25.12,25.2,25.1,25.12,49325.0,23.4953,23.5701,23.4766,23.4953,49325.0
2024-05-16 14:30:00,25.11,25.19,25.1,25.17,57136.0,23.4859,23.5608,23.4766,23.5421,57136.0
2024-05-16 15:00:00,25.16,25.18,25.01,25.08,84812.0,23.5327,23.5514,23.3924,23.4579,84812.0
2024-05-16 15:30:00,25.08,25.16,25.0,25.02,253688.0,23.4579,23.5327,23.3831,23.4018,253688.0
2024-05-17 09:30:00,24.99,25.05,24.78,24.99,61552.0,23.3737,23.4298,23.1773,23.3737,61552.0
2024-05-17 10:00:00,25.02,25.12,25.0,25.1,66850.0,23.4018,23.4953,23.3831,23.4766,66850.0
2024-05-17 10:30:00,25.08,25.15,25.01,25.02,49876.0,23.4579,23.5234,23.3924,23.4018,49876.0
2024-05-17 11:00:00,25.02,25.04,24.95,24.96,33976.0,23.4018,23.4205,23.3363,23.3457,33976.0
2024-05-17 11:30:00,24.96,25.01,24.92,25.0,54405.0,23.3457,23.3924,23.3082,23.3831,54405.0
2024-05-17 12:00:00,25.0,25.05,24.99,25.0,27130.0,23.3831,23.4298,23.3737,23.3831,27130.0
2024-05-17 12:30:00,25.0,25.03,24.94,24.96,24734.0,23.3831,23.4111,23.3269,23.3457,24734.0
2024-05-17 13:00:00,24.96,25.01,24.95,25.01,48859.0,23.3457,23.3924,23.3363,23.3924,48859.0
2024-05-17 13:30:00,25.01,25.01,24.85,24.86,61349.0,23.3924,23.3924,23.2428,23.2521,61349.0
2024-05-17 14:00:00,24.86,24.92,24.84,24.87,39695.0,23.2521,23.3082,23.2334,23.2615,39695.0
2024-05-17 14:30:00,24.87,24.89,24.81,24.82,59508.0,23.2615,23.2802,23.2054,23.2147,59508.0
2024-05-17 15:00:00,24.82,24.85,24.75,24.76,48864.0,23.2147,23.2428,23.1492,23.1586,48864.0
2024-05-17 15:30:00,24.76,24.79,24.64,24.78,222433.0,23.1586,23.1866,23.0463,23.1773,222433.0
2024-05-20 09:30:00,24.73,24.77,24.57,24.73,53167.0,23.1305,23.1679,22.9809,23.1305,53167.0
2024-05-20 10:00:00,24.71,24.76,24.66,24.69,35435.0,23.1118,23.1586,23.0651,23.0931,35435.0
2024-05-20 10:30:00,24.69,24.74,24.66,24.73,23661.0,23.0931,23.1399,23.0651,23.1305,23661.0
2024-05-20 11:00:00,24.73,24.76,24.72,24.76,17886.0,23.1305,23.1586,23.1212,23.1586,17886.0
2024-05-20 11:30:00,24.76,24.8,24.7,24.73,30802.0,23.1586,23.196,23.1025,23.1305,30802.0
2024-05-20 12:00:00,24.73,24.75,24.69,24.72,21224.0,23.1305,23.1492,23.0931,23.1212,21224.0
2024-05-20 12:30:00,24.71,24.72,24.69,24.71,24584.0,23.1118,23.1212,23.0931,23.1118,24584.0
2024-05-20 13:00:00,24.71,24.76,24.7,24.73,22719.0,23.1118,23.1586,23.1025,23.1305,22719.0
2024-05-20 13:30:00,24.73,24.76,24.72,24.73,14994.0,23.1305,23.1586,23.1212,23.1305,14994.0
2024-05-20 14:00:00,24.72,24.75,24.7,24.75,20598.0,23.1212,23.1492,23.1025,23.1492,20598.0
2024-05-20 14:30:00,24.75,24.75,24.7,24.71,30856.0,23.1492,23.1492,23.1025,23.1118,30856.0
2024-05-20 15:00:00,24.71,24.73,24.7,24.71,36715.0,23.1118,23.1305,23.1025,23.1118,36715.0
2024-05-20 15:30:00,24.71,24.71,24.53,24.55,245505.0,23.1118,23.1118,22.9435,22.9622,245505.0
2024-05-21 09:30:00,24.51,24.77,24.51,24.67,35996.0,22.9248,23.1679,22.9248,23.0744,35996.0
2024-05-21 10:00:00,24.68,24.82,24.67,24.82,37787.0,23.0838,23.2147,23.0744,23.2147,37787.0
2024-05-21 10:30:00,24.82,24.83,24.72,24.73,57229.0,23.2147,23.2241,23.1212,23.1305,57229.0
2024-05-21 11:00:00,24.72,24.75,24.7,24.71,76564.0,23.1212,23.1492,23.1025,23.1118,76564.0
2024-05-21 11:30:00,24.71,24.73,24.69,24.71,44981.0,23.1118,23.1305,23.0931,23.1118,44981.0
2024-05-21 12:00:00,24.7,24.74,24.69,24.73,79651.0,23.1025,23.1399,23.0931,23.1305,79651.0
2024-05-21 12:30:00,24.73,24.76,24.67,24.69,118793.0,23.1305,23.1586,23.0744,23.0931,118793.0
2024-05-21 13:00:00,24.68,24.69,24.64,24.67,125182.0,23.0838,23.0931,23.0463,23.0744,125182.0
2024-05-21 13:30:00,24.67,24.76,24.67,24.73,35734.0,23.0744,23.1586,23.0744,23.1305,35734.0
2024-05-21 14:00:00,24.73,24.73,24.57,24.61,79082.0,23.1305,23.1305,22.9809,23.0183,79082.0
2024-05-21 14:30:00,24.61,24.64,24.56,24.62,53184.0,23.0183,23.0463,22.9715,23.0276,53184.0
2024-05-21 15:00:00,24.61,24.68,24.6,24.64,67441.0,23.0183,23.0838,23.0089,23.0463,67441.0
2024-05-21 15:30:00,24.64,24.71,24.62,24.69,273720.0,23.0463,23.1118,23.0276,23.0931,273720.0
2024-05-22 09:30:00,24.55,24.55,24.36,24.42,40186.0,22.9622,22.9622,22.7845,22.8406,40186.0
2024-05-22 10:00:00,24.42,24.52,24.42,24.47,23656.0,22.8406,22.9341,22.8406,22.8873,23656.0
2024-05-22 10:30:00,24.46,24.57,24.45,24.57,24583.0,22.878,22.9809,22.8686,22.9809,24583.0
2024-05-22 11:00:00,24.57,24.6,24.51,24.59,31307.0,22.9809,23.0089,22.9248,22.9996,31307.0
2024-05-22 11:30:00,24.59,24.59,24.53,24.55,27110.0,22.9996,22.9996,22.9435,22.9622,27110.0
2024-05-22 12:00:00,24.55,24.57,24.52,24.57,77644.0,22.9622,22.9809,22.9341,22.9809,77644.0
2024-05-22 12:30:00,24.57,24.58,24.42,24.48,848343.0,22.9809,22.9902,22.8406,22.8967,848343.0
2024-05-22 13:00:00,24.48,24.62,24.48,24.62,22819.0,22.8967,23.0276,22.8967,23.0276,22819.0
2024-05-22 13:30:00,24.62,24.64,24.54,24.61,36589.0,23.0276,23.0463,22.9528,23.0183,36589.0
2024-05-22 14:00:00,24.61,24.61,24.52,24.53,64844.0,23.0183,23.0183,22.9341,22.9435,64844.0
2024-05-22 14:30:00,24.53,24.56,24.5,24.52,58361.0,22.9435,22.9715,22.9154,22.9341,58361.0
2024-05-22 15:00:00,24.52,24.56,24.5,24.53,80692.0,22.9341,22.9715,22.9154,22.9435,80692.0
2024-05-22 15:30:00,24.53,24.63,24.51,24.63,254755.0,22.9435,23.037,22.9248,23.037,254755.0
2024-05-23 09:30:00,24.75,24.75,24.25,24.37,89087.0,23.1492,23.1492,22.6816,22.7938,89087.0
2024-05-23 10:00:00,24.36,24.45,24.33,24.44,71903.0,22.7845,22.8686,22.7564,22.8593,71903.0
2024-05-23 10:30:00,24.44,24.47,24.4,24.45,68779.0,22.8593,22.8873,22.8219,22.8686,68779.0
2024-05-23 11:00:00,24.44,24.52,24.43,24.51,59091.0,22.8593,22.9341,22.8499,22.9248,59091.0
2024-05-23 11:30:00,24.51,24.53,24.44,24.51,80693.0,22.9248,22.9435,22.8593,22.9248,80693.0
2024-05-23 12:00:00,24.51,24.51,24.44,24.5,68413.0,22.9248,22.9248,22.8593,22.9154,68413.0
2024-05-23 12:30:00,24.5,24.51,24.43,24.5,48852.0,22.9154,22.9248,22.8499,22.9154,48852.0
2024-05-23 13:00:00,24.5,24.52,24.38,24.44,136933.0,22.9154,22.9341,22.8032,22.8593,136933.0
2024-05-23 13:30:00,24.44,24.45,24.36,24.37,63826.0,22.8593,22.8686,22.7845,22.7938,63826.0
2024-05-23 14:00:00,24.37,24.37,24.28,24.3,59660.0,22.7938,22.7938,22.7096,22.7283,59660.0
2024-05-23 14:30:00,24.3,24.4,24.28,24.4,68682.0,22.7283,22.8219,22.7096,22.8219,68682.0
2024-05-23 15:00:00,24.39,24.44,24.37,24.41,152636.0,22.8125,22.8593,22.7938,22.8312,152636.0
2024-05-23 15:30:00,24.41,24.46,24.33,24.44,429515.0,22.8312,22.878,22.7564,22.8593,429515.0
2024-05-24 09:30:00,24.55,24.58,24.26,24.28,164256.0,22.9622,22.9902,22.6909,22.7096,164256.0
2024-05-24 10:00:00,24.29,24.34,24.09,24.16,133721.0,22.719,22.7658,22.5319,22.5974,133721.0
2024-05-24 10:30:00,24.16,24.16,24.01,24.04,93182.0,22.5974,22.5974,22.4571,22.4852,93182.0
2024-05-24 11:00:00,24.04,24.09,23.91,23.92,86755.0,22.4852,22.5319,22.3636,22.3729,86755.0
2024-05-24 11:30:00,23.91,23.92,23.77,23.81,74539.0,22.3636,22.3729,22.2326,22.27,74539.0
2024-05-24 12:00:00,23.81,23.83,23.72,23.73,81353.0,22.27,22.2887,22.1859,22.1952,81353.0
2024-05-24 12:30:00,23.73,23.75,23.68,23.71,138765.0,22.1952,22.2139,22.1484,22.1765,138765.0
2024-05-24 13:00:00,23.71,23.81,23.68,23.76,68801.0,22.1765,22.27,22.1484,22.2233,68801.0
2024-05-24 13:30:00,23.77,23.93,23.74,23.87,148790.0,22.2326,22.3823,22.2046,22.3261,148790.0
2024-05-24 14:00:00,23.86,24.01,23.86,23.99,128142.0,22.3168,22.4571,22.3168,22.4384,128142.0
2024-05-24 14:30:00,24.0,24.09,23.96,24.04,78938.0,22.4477,22.5319,22.4103,22.4852,78938.0
2024-05-24 15:00:00,24.04,24.07,23.99,24.05,72178.0,22.4852,22.5132,22.4384,22.4945,72178.0
2024-05-24 15:30:00,24.05,24.19,24.04,24.06,461294.0,22.4945,22.6255,22.4852,22.5039,461294.0
2024-05-28 09:30:00,24.19,24.44,24.1,24.3,122109.0,22.6255,22.8593,22.5413,22.7283,122109.0
2024-05-28 10:00:00,24.3,24.37,24.26,24.29,77928.0,22.7283,22.7938,22.6909,22.719,77928.0
2024-05-28 10:30:00,24.29,24.36,24.23,24.29,83931.0,22.719,22.7845,22.6629,22.719,83931.0
2024-05-28 11:00:00,24.3,24.43,24.29,24.42,54673.0,22.7283,22.8499,22.719,22.8406,54673.0
2024-05-28 11:30:00,24.42,24.44,24.39,24.43,58026.0,22.8406,22.8593,22.8125,22.8499,58026.0
2024-05-28 12:00:00,24.43,24.5,24.42,24.48,94253.0,22.8499,22.9154,22.8406,22.8967,94253.0
2024-05-28 12:30:00,24.48,24.51,24.41,24.43,102689.0,22.8967,22.9248,22.8312,22.8499,102689.0
2024-05-28 13:00:00,24.42,24.43,24.34,24.35,74345.0,22.8406,22.8499,22.7658,22.7751,74345.0
2024-05-28 13:30:00,24.35,24.38,24.33,24.36,55318.0,22.7751,22.8032,22.7564,22.7845,55318.0
2024-05-28 14:00:00,24.36,24.39,24.33,24.34,59360.0,22.7845,22.8125,22.7564,22.7658,59360.0
2024-05-28 14:30:00,24.34,24.37,24.33,24.36,88788.0,22.7658,22.7938,22.7564,22.7845,88788.0
2024-05-28 15:00:00,24.37,24.41,24.35,24.38,123920.0,22.7938,22.8312,22.7751,22.8032,123920.0
2024-05-28 15:30:00,24.39,24.4,24.26,24.28,481721.0,22.8125,22.8219,22.6909,22.7096,481721.0
2024-05-29 09:30:00,24.2,24.2,23.96,24.05,70694.0,22.6348,22.6348,22.4103,22.4945,70694.0
2024-05-29 10:00:00,24.04,24.18,24.03,24.12,50005.0,22.4852,22.6161,22.4758,22.56,50005.0
2024-05-29 10:30:00,24.11,24.17,24.08,24.12,71751.0,22.5506,22.6067,22.5226,22.56,71751.0
2024-05-29 11:00:00,24.12,24.16,24.1,24.16,54273.0,22.56,22.5974,22.5413,22.5974,54273.0
2024-05-29 11:30:00,24.16,24.2,24.11,24.14,45496.0,22.5974,22.6348,22.5506,22.5787,45496.0
2024-05-29 12:00:00,24.13,24.16,24.08,24.15,54483.0,22.5693,22.5974,22.5226,22.588,54483.0
2024-05-29 12:30:00,24.15,24.19,24.14,24.14,43055.0,22.588,22.6255,22.5787,22.5787,43055.0
2024-05-29 13:00:00,24.15,24.17,24.09,24.14,94511.0,22.588,22.6067,22.5319,22.5787,94511.0
2024-05-29 13:30:00,24.15,24.17,24.1,24.13,73826.0,22.588,22.6067,22.5413,22.5693,73826.0
2024-05-29 14:00:00,24.13,24.17,24.1,24.16,61245.0,22.5693,22.6067,22.5413,22.5974,61245.0
2024-05-29 14:30:00,24.17,24.3,24.16,24.25,140042.0,22.6067,22.7283,22.5974,22.6816,140042.0
2024-05-29 15:00:00,24.24,24.35,24.23,24.32,96479.0,22.6722,22.7751,22.6629,22.747,96479.0
2024-05-29 15:30:00,24.32,24.32,24.21,24.27,484889.0,22.747,22.747,22.6442,22.7003,484889.0
2024-05-30 09:30:00,24.26,24.48,24.26,24.45,200449.0,22.6909,22.8967,22.6909,22.8686,200449.0
2024-05-30 10:00:00,24.45,24.69,24.44,24.65,90855.0,22.8686,23.0931,22.8593,23.0557,90855.0
2024-05-30 10:30:00,24.65,24.87,24.62,24.86,139013.0,23.0557,23.2615,23.0276,23.2521,139013.0
2024-05-30 11:00:00,24.86,24.96,24.82,24.94,95376.0,23.2521,23.3457,23.2147,23.3269,95376.0
2024-05-30 11:30:00,24.94,24.94,24.81,24.89,108314.0,23.3269,23.3269,23.2054,23.2802,108314.0
2024-05-30 12:00:00,24.9,24.95,24.87,24.91,84710.0,23.2895,23.3363,23.2615,23.2989,84710.0
2024-05-30 12:30:00,24.9,24.97,24.87,24.9,89450.0,23.2895,23.355,23.2615,23.2895,89450.0
2024-05-30 13:00:00,24.9,24.94,24.89,24.91,37040.0,23.2895,23.3269,23.2802,23.2989,37040.0
2024-05-30 13:30:00,24.91,24.94,24.83,24.93,128628.0,23.2989,23.3269,23.2241,23.3176,128628.0
2024-05-30 14:00:00,24.93,24.95,24.88,24.92,67277.0,23.3176,23.3363,23.2708,23.3082,67277.0
2024-05-30 14:30:00,24.92,24.99,24.91,24.99,67467.0,23.3082,23.3737,23.2989,23.3737,67467.0
2024-05-30 15:00:00,24.99,24.99,24.94,24.98,88600.0,23.3737,23.3737,23.3269,23.3644,88600.0
2024-05-30 15:30:00,24.98,25.0,24.86,24.96,394147.0,23.3644,23.3831,23.2521,23.3457,394147.0
2024-05-31 09:30:00,25.0,25.37,24.99,25.21,120299.0,23.3831,23.7291,23.3737,23.5795,120299.0
2024-05-31 10:00:00,25.21,25.23,25.0,25.04,116164.0,23.5795,23.5982,23.3831,23.4205,116164.0
2024-05-31 10:30:00,25.04,25.16,24.98,25.16,98770.0,23.4205,23.5327,23.3644,23.5327,98770.0
2024-05-31 11:00:00,25.16,25.23,25.15,25.21,120329.0,23.5327,23.5982,23.5234,23.5795,120329.0
2024-05-31 11:30:00,25.21,25.21,25.15,25.19,71958.0,23.5795,23.5795,23.5234,23.5608,71958.0
2024-05-31 12:00:00,25.19,25.19,25.08,25.12,98947.0,23.5608,23.5608,23.4579,23.4953,98947.0
2024-05-31 12:30:00,25.12,25.14,25.06,25.1,37026.0,23.4953,23.514,23.4392,23.4766,37026.0
2024-05-31 13:00:00,25.1,25.21,25.09,25.21,35526.0,23.4766,23.5795,23.4672,23.5795,35526.0
2024-05-31 13:30:00,25.21,25.24,25.19,25.24,34229.0,23.5795,23.6075,23.5608,23.6075,34229.0
2024-05-31 14:00:00,25.24,25.29,25.22,25.29,35575.0,23.6075,23.6543,23.5888,23.6543,35575.0
2024-05-31 14:30:00,25.29,25.29,25.2,25.23,63726.0,23.6543,23.6543,23.5701,23.5982,63726.0
2024-05-31 15:00:00,25.24,25.29,25.19,25.19,83631.0,23.6075,23.6543,23.5608,23.5608,83631.0
2024-05-31 15:30:00,25.2,25.47,25.18,25.46,527890.0,23.5701,23.8227,23.5514,23.8133,527890.0
2024-06-03 09:30:00,25.67,25.73,25.31,25.46,136252.0,24.0097,24.0658,23.673,23.8133,136252.0
2024-06-03 10:00:00,25.5,25.57,25.45,25.45,61450.0,23.8507,23.9162,23.804,23.804,61450.0
2024-06-03 10:30:00,25.44,25.5,25.36,25.46,72241.0,23.7946,23.8507,23.7198,23.8133,72241.0
2024-06-03 11:00:00,25.45,25.45,25.31,25.4,52129.0,23.804,23.804,23.673,23.7572,52129.0
2024-06-03 11:30:00,25.41,25.42,25.36,25.37,53133.0,23.7665,23.7759,23.7198,23.7291,53133.0
2024-06-03 12:00:00,25.36,25.45,25.31,25.36,41448.0,23.7198,23.804,23.673,23.7198,41448.0
2024-06-03 12:30:00,25.36,25.38,25.3,25.37,20828.0,23.7198,23.7385,23.6637,23.7291,20828.0
2024-06-03 13:00:00,25.38,25.38,25.3,25.34,27090.0,23.7385,23.7385,23.6637,23.7011,27090.0
2024-06-03 13:30:00,25.34,25.4,25.33,25.34,35093.0,23.7011,23.7572,23.6917,23.7011,35093.0
2024-06-03 14:00:00,25.34,25.44,25.32,25.43,44956.0,23.7011,23.7946,23.6824,23.7853,44956.0
2024-06-03 14:30:00,25.44,25.48,25.35,25.36,137031.0,23.7946,23.832,23.7104,23.7198,137031.0
2024-06-03 15:00:00,25.36,25.37,25.28,25.33,124757.0,23.7198,23.7291,23.645,23.6917,124757.0
2024-06-03 15:30:00,25.32,25.42,25.29,25.3,309240.0,23.6824,23.7759,23.6543,23.6637,309240.0
2024-06-04 09:30:00,25.12,25.28,24.98,25.1,62397.0,23.4953,23.645,23.3644,23.4766,62397.0
2024-06-04 10:00:00,25.11,25.18,25.02,25.03,36908.0,23.4859,23.5514,23.4018,23.4111,36908.0
2024-06-04 10:30:00,25.02,25.03,24.75,24.75,61826.0,23.4018,23.4111,23.1492,23.1492,61826.0
2024-06-04 11:00:00,24.74,24.83,24.72,24.82,17171.0,23.1399,23.2241,23.1212,23.2147,17171.0
2024-06-04 11:30:00,24.81,24.82,24.69,24.72,20789.0,23.2054,23.2147,23.0931,23.1212,20789.0
2024-06-04 12:00:00,24.73,24.75,24.69,24.74,19274.0,23.1305,23.1492,23.0931,23.1399,19274.0
2024-06-04 12:30:00,24.74,24.85,24.74,24.85,14050.0,23.1399,23.2428,23.1399,23.2428,14050.0
2024-06-04 13:00:00,24.86,24.9,24.82,24.9,16783.0,23.2521,23.2895,23.2147,23.2895,16783.0
2024-06-04 13:30:00,24.89,24.92,24.84,24.85,33338.0,23.2802,23.3082,23.2334,23.2428,33338.0
2024-06-04 14:00:00,24.85,24.85,24.78,24.83,29929.0,23.2428,23.2428,23.1773,23.2241,29929.0
2024-06-04 14:30:00,24.83,24.93,24.81,24.89,48614.0,23.2241,23.3176,23.2054,23.2802,48614.0
2024-06-04 15:00:00,24.89,24.92,24.85,24.91,46238.0,23.2802,23.3082,23.2428,23.2989,46238.0
2024-06-04 15:30:00,24.9,24.93,24.69,24.72,285937.0,23.2895,23.3176,23.0931,23.1212,285937.0
2024-06-05 09:30:00,24.66,24.88,24.6,24.85,61981.0,23.0651,23.2708,23.0089,23.2428,61981.0
2024-06-05 10:00:00,24.83,25.01,24.8,24.87,68902.0,23.2241,23.3924,23.196,23.2615,68902.0
2024-06-05 10:30:00,24.86,24.95,24.8,24.81,37824.0,23.2521,23.3363,23.196,23.2054,37824.0
2024-06-05 11:00:00,24.82,24.87,24.78,24.86,45796.0,23.2147,23.2615,23.1773,23.2521,45796.0
2024-06-05 11:30:00,24.86,24.87,24.79,24.8,52271.0,23.2521,23.2615,23.1866,23.196,52271.0
2024-06-05 12:00:00,24.8,24.89,24.79,24.89,40929.0,23.196,23.2802,23.1866,23.2802,40929.0
2024-06-05 12:30:00,24.89,24.91,24.77,24.78,46565.0,23.2802,23.2989,23.1679,23.1773,46565.0
2024-06-05 13:00:00,24.78,24.83,24.76,24.8,39314.0,23.1773,23.2241,23.1586,23.196,39314.0
2024-06-05 13:30:00,24.8,24.8,24.73,24.76,41633.0,23.196,23.196,23.1305,23.1586,41633.0
2024-06-05 14:00:00,24.76,24.82,24.72,24.72,97036.0,23.1586,23.2147,23.1212,23.1212,97036.0
2024-06-05 14:30:00,24.72,24.76,24.69,24.71,43544.0,23.1212,23.1586,23.0931,23.1118,43544.0
2024-06-05 15:00:00,24.7,24.7,24.64,24.68,44056.0,23.1025,23.1025,23.0463,23.0838,44056.0
2024-06-05 15:30:00,24.67,24.71,24.55,24.55,257532.0,23.0744,23.1118,22.9622,22.9622,257532.0
2024-06-06 09:30:00,23.24,23.58,22.65,23.48,1505609.0,21.7369,22.0549,21.1851,21.9614,1505609.0
2024-06-06 10:00:00,23.49,23.55,23.32,23.49,331765.0,21.9707,22.0268,21.8117,21.9707,331765.0
2024-06-06 10:30:00,23.49,23.53,23.24,23.33,336918.0,21.9707,22.0081,21.7369,21.8211,336918.0
2024-06-06 11:00:00,23.32,23.33,23.21,23.28,337432.0,21.8117,21.8211,21.7088,21.7743,337432.0
2024-06-06 11:30:00,23.28,23.28,23.07,23.24,366389.0,21.7743,21.7743,21.5779,21.7369,366389.0
2024-06-06 12:00:00,23.24,23.31,22.77,22.91,536395.0,21.7369,21.8024,21.2973,21.4282,536395.0
2024-06-06 12:30:00,22.91,23.07,22.88,23.07,478344.0,21.4282,21.5779,21.4002,21.5779,478344.0
2024-06-06 13:00:00,23.07,23.16,22.96,23.14,358344.0,21.5779,21.6621,21.475,21.6434,358344.0
2024-06-06 13:30:00,23.14,23.2,23.02,23.11,428201.0,21.6434,21.6995,21.5311,21.6153,428201.0
2024-06-06 14:00:00,23.1,23.16,22.94,22.95,651931.0,21.606,21.6621,21.4563,21.4657,651931.0
2024-06-06 14:30:00,22.96,22.97,22.69,22.71,883714.0,21.475,21.4844,21.2225,21.2412,883714.0
2024-06-06 15:00:00,22.71,22.91,22.7,22.77,1090916.0,21.2412,21.4282,21.2318,21.2973,1090916.0
2024-06-06 15:30:00,22.77,23.06,22.63,22.99,4614586.0,21.2973,21.5685,21.1663,21.5031,4614586.0
2024-06-07 09:30:00,22.82,23.14,22.82,23.03,844706.0,21.3441,21.6434,21.3441,21.5405,844706.0
2024-06-07 10:00:00,23.03,23.21,23.0,23.19,405506.0,21.5405,21.7088,21.5124,21.6901,405506.0
2024-06-07 10:30:00,23.19,23.21,23.02,23.03,337269.0,21.6901,21.7088,21.5311,21.5405,337269.0
2024-06-07 11:00:00,23.03,23.04,22.9,22.95,135634.0,21.5405,21.5498,21.4189,21.4657,135634.0
2024-06-07 11:30:00,22.96,23.1,22.95,23.1,154437.0,21.475,21.606,21.4657,21.606,154437.0
2024-06-07 12:00:00,23.1,23.2,23.04,23.17,182802.0,21.606,21.6995,21.5498,21.6714,182802.0
2024-06-07 12:30:00,23.17,23.18,22.98,23.03,124651.0,21.6714,21.6808,21.4937,21.5405,124651.0
2024-06-07 13:00:00,23.03,23.26,22.99,23.25,288088.0,21.5405,21.7556,21.5031,21.7462,288088.0
2024-06-07 13:30:00,23.25,23.31,23.16,23.17,176278.0,21.7462,21.8024,21.6621,21.6714,176278.0
2024-06-07 14:00:00,23.16,23.28,23.13,23.27,187244.0,21.6621,21.7743,21.634,21.765,187244.0
2024-06-07 14:30:00,23.26,23.34,23.26,23.33,144299.0,21.7556,21.8304,21.7556,21.8211,144299.0
2024-06-07 15:00:00,23.32,23.46,23.32,23.35,304749.0,21.8117,21.9427,21.8117,21.8398,304749.0
2024-06-07 15:30:00,23.34,23.37,23.22,23.26,680846.0,21.8304,21.8585,21.7182,21.7556,680846.0
2024-06-10 09:30:00,23.12,23.55,23.12,23.51,235886.0,21.6247,22.0268,21.6247,21.9894,235886.0
2024-06-10 10:00:00,23.52,23.53,23.34,23.4,213918.0,21.9988,22.0081,21.8304,21.8865,213918.0
2024-06-10 10:30:00,23.4,23.44,23.25,23.25,87375.0,21.8865,21.924,21.7462,21.7462,87375.0
2024-06-10 11:00:00,23.25,23.29,23.21,23.27,193482.0,21.7462,21.7837,21.7088,21.765,193482.0
2024-06-10 11:30:00,23.27,23.39,23.26,23.36,90127.0,21.765,21.8772,21.7556,21.8491,90127.0
2024-06-10 12:00:00,23.36,23.47,23.33,23.46,61556.0,21.8491,21.952,21.8211,21.9427,61556.0
2024-06-10 12:30:00,23.46,23.49,23.42,23.42,48009.0,21.9427,21.9707,21.9053,21.9053,48009.0
2024-06-10 13:00:00,23.42,23.43,23.37,23.42,97409.0,21.9053,21.9146,21.8585,21.9053,97409.0
2024-06-10 13:30:00,23.42,23.5,23.39,23.47,51950.0,21.9053,21.9801,21.8772,21.952,51950.0
2024-06-10 14:00:00,23.47,23.5,23.41,23.5,86381.0,21.952,21.9801,21.8959,21.9801,86381.0
2024-06-10 14:30:00,23.5,23.51,23.43,23.47,75132.0,21.9801,21.9894,21.9146,21.952,75132.0
2024-06-10 15:00:00,23.47,23.47,23.23,23.26,124003.0,21.952,21.952,21.7275,21.7556,124003.0
2024-06-10 15:30:00,23.26,23.34,23.24,23.26,416092.0,21.7556,21.8304,21.7369,21.7556,416092.0
2024-06-11 09:30:00,23.04,23.15,22.84,23.08,163818.0,21.5498,21.6527,21.3628,21.5872,163818.0
2024-06-11 10:00:00,23.08,23.17,23.04,23.07,172751.0,21.5872,21.6714,21.5498,21.5779,172751.0
2024-06-11 10:30:00,23.07,23.17,23.05,23.13,123182.0,21.5779,21.6714,21.5592,21.634,123182.0
2024-06-11 11:00:00,23.13,23.17,23.07,23.12,171897.0,21.634,21.6714,21.5779,21.6247,171897.0
2024-06-11 11:30:00,23.12,23.18,23.11,23.18,89006.0,21.6247,21.6808,21.6153,21.6808,89006.0
2024-06-11 12:00:00,23.18,23.21,23.12,23.13,239588.0,21.6808,21.7088,21.6247,21.634,239588.0
2024-06-11 12:30:00,23.12,23.21,23.04,23.05,150717.0,21.6247,21.7088,21.5498,21.5592,150717.0
2024-06-11 13:00:00,23.05,23.09,22.99,23.02,136216.0,21.5592,21.5966,21.5031,21.5311,136216.0
2024-06-11 13:30:00,23.02,23.07,22.95,22.96,137076.0,21.5311,21.5779,21.4657,21.475,137076.0
2024-06-11 14:00:00,22.96,22.97,22.89,22.89,105791.0,21.475,21.4844,21.4095,21.4095,105791.0
2024-06-11 14:30:00,22.9,22.95,22.83,22.85,251006.0,21.4189,21.4657,21.3534,21.3721,251006.0
2024-06-11 15:00:00,22.85,22.93,22.83,22.87,151674.0,21.3721,21.4469,21.3534,21.3908,151674.0
2024-06-11 15:30:00,22.87,22.91,22.82,22.86,577218.0,21.3908,21.4282,21.3441,21.3815,577218.0
2024-06-12 09:30:00,23.44,23.44,23.07,23.11,231867.0,21.924,21.924,21.5779,21.6153,231867.0
2024-06-12 10:00:00,23.1,23.2,23.06,23.16,124292.0,21.606,21.6995,21.5685,21.6621,124292.0
2024-06-12 10:30:00,23.16,23.22,22.99,23.04,112877.0,21.6621,21.7182,21.5031,21.5498,112877.0
2024-06-12 11:00:00,23.04,23.1,23.02,23.04,92843.0,21.5498,21.606,21.5311,21.5498,92843.0
2024-06-12 11:30:00,23.04,23.06,22.94,23.02,80834.0,21.5498,21.5685,21.4563,21.5311,80834.0
2024-06-12 12:00:00,23.02,23.08,22.98,22.98,89965.0,21.5311,21.5872,21.4937,21.4937,89965.0
2024-06-12 12:30:00,22.99,23.01,22.91,22.95,170089.0,21.5031,21.5218,21.4282,21.4657,170089.0
2024-06-12 13:00:00,22.95,22.99,22.83,22.85,117322.0,21.4657,21.5031,21.3534,21.3721,117322.0
2024-06-12 13:30:00,22.84,22.86,22.76,22.86,181530.0,21.3628,21.3815,21.2879,21.3815,181530.0
2024-06-12 14:00:00,22.85,22.86,22.75,22.8,149242.0,21.3721,21.3815,21.2786,21.3254,149242.0
2024-06-12 14:30:00,22.8,22.84,22.74,22.76,192568.0,21.3254,21.3628,21.2692,21.2879,192568.0
2024-06-12 15:00:00,22.75,22.83,22.64,22.67,163456.0,21.2786,21.3534,21.1757,21.2038,163456.0
2024-06-12 15:30:00,22.67,22.79,22.64,22.73,522044.0,21.2038,21.316,21.1757,21.2599,522044.0
2024-06-13 09:30:00,22.73,22.92,22.73,22.86,93907.0,21.2599,21.4376,21.2599,21.3815,93907.0
2024-06-13 10:00:00,22.84,22.9,22.76,22.83,106220.0,21.3628,21.4189,21.2879,21.3534,106220.0
2024-06-13 10:30:00,22.83,22.84,22.69,22.81,85006.0,21.3534,21.3628,21.2225,21.3347,85006.0
2024-06-13 11:00:00,22.82,22.82,22.67,22.71,56514.0,21.3441,21.3441,21.2038,21.2412,56514.0
2024-06-13 11:30:00,22.7,22.75,22.66,22.67,84505.0,21.2318,21.2786,21.1944,21.2038,84505.0
2024-06-13 12:00:00,22.66,22.7,22.62,22.68,139472.0,21.1944,21.2318,21.157,21.2131,139472.0
2024-06-13 12:30:00,22.68,22.71,22.65,22.69,54035.0,21.2131,21.2412,21.1851,21.2225,54035.0
2024-06-13 13:00:00,22.69,22.72,22.62,22.63,84299.0,21.2225,21.2505,21.157,21.1663,84299.0
2024-06-13 13:30:00,22.62,22.64,22.61,22.62,56245.0,21.157,21.1757,21.1476,21.157,56245.0
2024-06-13 14:00:00,22.62,22.63,22.58,22.59,94917.0,21.157,21.1663,21.1196,21.1289,94917.0
2024-06-13 14:30:00,22.6,22.61,22.58,22.59,51759.0,21.1383,21.1476,21.1196,21.1289,51759.0
2024-06-13 15:00:00,22.59,22.59,22.53,22.54,89966.0,21.1289,21.1289,21.0728,21.0822,89966.0
2024-06-13 15:30:00,22.54,22.57,22.46,22.49,443462.0,21.0822,21.1102,21.0073,21.0354,443462.0
2024-06-14 09:30:00,22.03,22.27,22.02,22.23,128237.0,20.9466,21.1748,20.9371,21.1368,128237.0
2024-06-14 10:00:00,22.22,22.26,22.17,22.26,93493.0,21.1273,21.1653,21.0797,21.1653,93493.0
2024-06-14 10:30:00,22.26,22.28,22.23,22.28,52331.0,21.1653,21.1843,21.1368,21.1843,52331.0
2024-06-14 11:00:00,22.28,22.41,22.25,22.41,203653.0,21.1843,21.3079,21.1558,21.3079,203653.0
2024-06-14 11:30:00,22.41,22.46,22.34,22.38,78994.0,21.3079,21.3555,21.2414,21.2794,78994.0
2024-06-14 12:00:00,22.39,22.46,22.36,22.45,52905.0,21.2889,21.3555,21.2604,21.3459,52905.0
2024-06-14 12:30:00,22.45,22.55,22.44,22.53,46964.0,21.3459,21.441,21.3364,21.422,46964.0
2024-06-14 13:00:00,22.53,22.62,22.53,22.57,72979.0,21.422,21.5076,21.422,21.46,72979.0
2024-06-14 13:30:00,22.58,22.63,22.56,22.63,125129.0,21.4696,21.5171,21.4505,21.5171,125129.0
2024-06-14 14:00:00,22.63,22.71,22.61,22.69,108756.0,21.5171,21.5932,21.4981,21.5741,108756.0
2024-06-14 14:30:00,22.69,22.7,22.6,22.62,67533.0,21.5741,21.5837,21.4886,21.5076,67533.0
2024-06-14 15:00:00,22.62,22.67,22.61,22.63,40522.0,21.5076,21.5551,21.4981,21.5171,40522.0
2024-06-14 15:30:00,22.63,22.64,22.56,22.63,336338.0,21.5171,21.5266,21.4505,21.5171,336338.0
2024-06-17 09:30:00,22.45,22.59,22.42,22.46,64570.0,21.3459,21.4791,21.3174,21.3555,64570.0
2024-06-17 10:00:00,22.45,22.46,22.35,22.42,41819.0,21.3459,21.3555,21.2509,21.3174,41819.0
2024-06-17 10:30:00,22.42,22.43,22.3,22.36,22860.0,21.3174,21.3269,21.2033,21.2604,22860.0
2024-06-17 11:00:00,22.36,22.47,22.35,22.46,52079.0,21.2604,21.365,21.2509,21.3555,52079.0
2024-06-17 11:30:00,22.46,22.48,22.43,22.46,33849.0,21.3555,21.3745,21.3269,21.3555,33849.0
2024-06-17 12:00:00,22.46,22.53,22.45,22.51,59569.0,21.3555,21.422,21.3459,21.403,59569.0
2024-06-17 12:30:00,22.51,22.53,22.48,22.5,32742.0,21.403,21.422,21.3745,21.3935,32742.0
2024-06-17 13:00:00,22.5,22.5,22.43,22.44,31068.0,21.3935,21.3935,21.3269,21.3364,31068.0
2024-06-17 13:30:00,22.43,22.51,22.41,22.51,38820.0,21.3269,21.403,21.3079,21.403,38820.0
2024-06-17 14:00:00,22.51,22.6,22.5,22.58,37125.0,21.403,21.4886,21.3935,21.4696,37125.0
2024-06-17 14:30:00,22.59,22.61,22.56,22.56,115925.0,21.4791,21.4981,21.4505,21.4505,115925.0
2024-06-17 15:00:00,22.56,22.61,22.51,22.52,92989.0,21.4505,21.4981,21.403,21.4125,92989.0
2024-06-17 15:30:00,22.53,22.55,22.43,22.47,448198.0,21.422,21.441,21.3269,21.365,448198.0
2024-06-18 09:30:00,22.4,22.51,22.4,22.42,64350.0,21.2984,21.403,21.2984,21.3174,64350.0
2024-06-18 10:00:00,22.43,22.53,22.43,22.5,46969.0,21.3269,21.422,21.3269,21.3935,46969.0
2024-06-18 10:30:00,22.5,22.51,22.39,22.41,26864.0,21.3935,21.403,21.2889,21.3079,26864.0
2024-06-18 11:00:00,22.41,22.44,22.35,22.42,27026.0,21.3079,21.3364,21.2509,21.3174,27026.0
2024-06-18 11:30:00,22.42,22.46,22.42,22.44,36655.0,21.3174,21.3555,21.3174,21.3364,36655.0
2024-06-18 12:00:00,22.43,22.47,22.39,22.39,60488.0,21.3269,21.365,21.2889,21.2889,60488.0
2024-06-18 12:30:00,22.39,22.39,22.19,22.27,204998.0,21.2889,21.2889,21.0987,21.1748,204998.0
2024-06-18 13:00:00,22.27,22.29,22.24,22.24,100528.0,21.1748,21.1938,21.1463,21.1463,100528.0
2024-06-18 13:30:00,22.24,22.25,22.2,22.21,58141.0,21.1463,21.1558,21.1082,21.1177,58141.0
2024-06-18 14:00:00,22.21,22.26,22.17,22.2,43510.0,21.1177,21.1653,21.0797,21.1082,43510.0
2024-06-18 14:30:00,22.21,22.21,22.13,22.17,289436.0,21.1177,21.1177,21.0417,21.0797,289436.0
2024-06-18 15:00:00,22.17,22.2,22.13,22.14,83031.0,21.0797,21.1082,21.0417,21.0512,83031.0
2024-06-18 15:30:00,22.14,22.16,22.07,22.09,283739.0,21.0512,21.0702,20.9846,21.0037,283739.0
2024-06-20 09:30:00,22.14,22.82,22.13,22.79,277781.0,21.0512,21.6978,21.0417,21.6692,277781.0
2024-06-20 10:00:00,22.79,23.04,22.78,22.96,238372.0,21.6692,21.9069,21.6597,21.8309,238372.0
2024-06-20 10:30:00,22.96,22.96,22.76,22.86,93874.0,21.8309,21.8309,21.6407,21.7358,93874.0
2024-06-20 11:00:00,22.86,22.89,22.66,22.7,92361.0,21.7358,21.7643,21.5456,21.5837,92361.0
2024-06-20 11:30:00,22.7,22.86,22.69,22.84,96212.0,21.5837,21.7358,21.5741,21.7168,96212.0
2024-06-20 12:00:00,22.84,22.86,22.74,22.82,52666.0,21.7168,21.7358,21.6217,21.6978,52666.0
2024-06-20 12:30:00,22.82,22.86,22.77,22.78,70999.0,21.6978,21.7358,21.6502,21.6597,70999.0
2024-06-20 13:00:00,22.77,22.81,22.76,22.81,21430.0,21.6502,21.6882,21.6407,21.6882,21430.0
2024-06-20 13:30:00,22.81,22.87,22.79,22.8,42158.0,21.6882,21.7453,21.6692,21.6787,42158.0
2024-06-20 14:00:00,22.8,22.85,22.79,22.85,46322.0,21.6787,21.7263,21.6692,21.7263,46322.0
2024-06-20 14:30:00,22.85,22.89,22.84,22.87,40247.0,21.7263,21.7643,21.7168,21.7453,40247.0
2024-06-20 15:00:00,22.87,22.95,22.84,22.95,202386.0,21.7453,21.8214,21.7168,21.8214,202386.0
2024-06-20 15:30:00,22.93,22.96,22.84,22.86,243020.0,21.8023,21.8309,21.7168,21.7358,243020.0
2024-06-21 09:30:00,22.99,23.15,22.85,23.05,202835.0,21.8594,22.0115,21.7263,21.9164,202835.0
2024-06-21 10:00:00,23.05,23.07,22.74,22.9,151370.0,21.9164,21.9355,21.6217,21.7738,151370.0
2024-06-21 10:30:00,22.91,22.91,22.74,22.76,242772.0,21.7833,21.7833,21.6217,21.6407,242772.0
2024-06-21 11:00:00,22.75,22.76,22.63,22.67,55901.0,21.6312,21.6407,21.5171,21.5551,55901.0
2024-06-21 11:30:00,22.66,22.68,22.61,22.68,71596.0,21.5456,21.5646,21.4981,21.5646,71596.0
2024-06-21 12:00:00,22.68,22.68,22.64,22.68,34583.0,21.5646,21.5646,21.5266,21.5646,34583.0
2024-06-21 12:30:00,22.67,22.74,22.66,22.73,75533.0,21.5551,21.6217,21.5456,21.6122,75533.0
2024-06-21 13:00:00,22.73,22.75,22.66,22.67,78623.0,21.6122,21.6312,21.5456,21.5551,78623.0
2024-06-21 13:30:00,22.66,22.72,22.64,22.71,41658.0,21.5456,21.6027,21.5266,21.5932,41658.0
2024-06-21 14:00:00,22.71,22.75,22.67,22.73,54063.0,21.5932,21.6312,21.5551,21.6122,54063.0
2024-06-21 14:30:00,22.72,22.72,22.68,22.71,50397.0,21.6027,21.6027,21.5646,21.5932,50397.0
2024-06-21 15:00:00,22.7,22.74,22.69,22.7,63090.0,21.5837,21.6217,21.5741,21.5837,63090.0
2024-06-21 15:30:00,22.69,22.76,22.62,22.76,414321.0,21.5741,21.6407,21.5076,21.6407,414321.0
2024-06-24 09:30:00,22.81,23.24,22.73,23.2,142049.0,21.6882,22.0971,21.6122,22.0591,142049.0
2024-06-24 10:00:00,23.19,23.26,23.09,23.19,134151.0,22.0496,22.1161,21.9545,22.0496,134151.0
2024-06-24 10:30:00,23.19,23.3,23.16,23.25,51608.0,22.0496,22.1541,22.021,22.1066,51608.0
2024-06-24 11:00:00,23.25,23.26,23.2,23.23,55672.0,22.1066,22.1161,22.0591,22.0876,55672.0
2024-06-24 11:30:00,23.23,23.23,23.12,23.14,43972.0,22.0876,22.0876,21.983,22.002,43972.0
2024-06-24 12:00:00,23.14,23.16,23.12,23.14,43625.0,22.002,22.021,21.983,22.002,43625.0
2024-06-24 12:30:00,23.14,23.21,23.1,23.17,113420.0,22.002,22.0686,21.964,22.0305,113420.0
2024-06-24 13:00:00,23.17,23.18,23.14,23.17,27017.0,22.0305,22.04,22.002,22.0305,27017.0
2024-06-24 13:30:00,23.16,23.16,23.11,23.15,32044.0,22.021,22.021,21.9735,22.0115,32044.0
2024-06-24 14:00:00,23.15,23.22,23.13,23.22,41219.0,22.0115,22.0781,21.9925,22.0781,41219.0
2024-06-24 14:30:00,23.22,23.22,23.17,23.19,63096.0,22.0781,22.0781,22.0305,22.0496,63096.0
2024-06-24 15:00:00,23.19,23.22,23.14,23.16,83534.0,22.0496,22.0781,22.002,22.021,83534.0
2024-06-24 15:30:00,23.15,23.16,23.07,23.07,296052.0,22.0115,22.021,21.9355,21.9355,296052.0
2024-06-25 09:30:00,23.1,23.16,22.89,22.9,72656.0,21.964,22.021,21.7643,21.7738,72656.0
2024-06-25 10:00:00,22.91,23.01,22.88,22.94,38663.0,21.7833,21.8784,21.7548,21.8118,38663.0
2024-06-25 10:30:00,22.94,22.98,22.92,22.96,28169.0,21.8118,21.8499,21.7928,21.8309,28169.0
2024-06-25 11:00:00,22.96,22.96,22.9,22.92,23174.0,21.8309,21.8309,21.7738,21.7928,23174.0
2024-06-25 11:30:00,22.91,22.92,22.84,22.85,15653.0,21.7833,21.7928,21.7168,21.7263,15653.0
2024-06-25 12:00:00,22.85,22.85,22.79,22.83,39774.0,21.7263,21.7263,21.6692,21.7073,39774.0
2024-06-25 12:30:00,22.83,22.86,22.79,22.85,47122.0,21.7073,21.7358,21.6692,21.7263,47122.0
2024-06-25 13:00:00,22.84,22.87,22.81,22.82,14713.0,21.7168,21.7453,21.6882,21.6978,14713.0
2024-06-25 13:30:00,22.82,22.97,22.81,22.89,133671.0,21.6978,21.8404,21.6882,21.7643,133671.0
2024-06-25 14:00:00,22.89,22.9,22.84,22.9,23221.0,21.7643,21.7738,21.7168,21.7738,23221.0
2024-06-25 14:30:00,22.9,22.92,22.87,22.89,32431.0,21.7738,21.7928,21.7453,21.7643,32431.0
2024-06-25 15:00:00,22.89,22.91,22.84,22.86,35348.0,21.7643,21.7833,21.7168,21.7358,35348.0
2024-06-25 15:30:00,22.86,22.86,22.7,22.71,204895.0,21.7358,21.7358,21.5837,21.5932,204895.0
2024-06-26 09:30:00,22.55,22.72,22.49,22.69,101727.0,21.441,21.6027,21.384,21.5741,101727.0
2024-06-26 10:00:00,22.69,22.7,22.54,22.56,38285.0,21.5741,21.5837,21.4315,21.4505,38285.0
2024-06-26 10:30:00,22.55,22.55,22.44,22.49,48359.0,21.441,21.441,21.3364,21.384,48359.0
2024-06-26 11:00:00,22.5,22.55,22.48,22.54,32319.0,21.3935,21.441,21.3745,21.4315,32319.0
2024-06-26 11:30:00,22.53,22.54,22.5,22.53,26937.0,21.422,21.4315,21.3935,21.422,26937.0
2024-06-26 12:00:00,22.53,22.61,22.47,22.59,82963.0,21.422,21.4981,21.365,21.4791,82963.0
2024-06-26 12:30:00,22.59,22.61,22.54,22.6,41440.0,21.4791,21.4981,21.4315,21.4886,41440.0
2024-06-26 13:00:00,22.59,22.63,22.57,22.6,32695.0,21.4791,21.5171,21.46,21.4886,32695.0
2024-06-26 13:30:00,22.61,22.65,22.58,22.64,66610.0,21.4981,21.5361,21.4696,21.5266,66610.0
2024-06-26 14:00:00,22.64,22.68,22.63,22.67,66649.0,21.5266,21.5646,21.5171,21.5551,66649.0
2024-06-26 14:30:00,22.67,22.68,22.63,22.65,68501.0,21.5551,21.5646,21.5171,21.5361,68501.0
2024-06-26 15:00:00,22.66,22.73,22.65,22.72,155218.0,21.5456,21.6122,21.5361,21.6027,155218.0
2024-06-26 15:30:00,22.71,22.97,22.71,22.93,565751.0,21.5932,21.8404,21.5932,21.8023,565751.0
2024-06-27 09:30:00,22.84,23.03,22.65,23.01,147527.0,21.7168,21.8974,21.5361,21.8784,147527.0
2024-06-27 10:00:00,23.01,23.08,22.98,23.01,80310.0,21.8784,21.945,21.8499,21.8784,80310.0
2024-06-27 10:30:00,23.01,23.1,22.9,22.9,172527.0,21.8784,21.964,21.7738,21.7738,172527.0
2024-06-27 11:00:00,22.91,22.94,22.82,22.82,42882.0,21.7833,21.8118,21.6978,21.6978,42882.0
2024-06-27 11:30:00,22.83,22.86,22.77,22.82,66879.0,21.7073,21.7358,21.6502,21.6978,66879.0
2024-06-27 12:00:00,22.82,22.83,22.76,22.82,59513.0,21.6978,21.7073,21.6407,21.6978,59513.0
2024-06-27 12:30:00,22.82,22.83,22.73,22.73,93915.0,21.6978,21.7073,21.6122,21.6122,93915.0
2024-06-27 13:00:00,22.73,22.8,22.73,22.75,141208.0,21.6122,21.6787,21.6122,21.6312,141208.0
2024-06-27 13:30:00,22.76,22.76,22.67,22.69,67783.0,21.6407,21.6407,21.5551,21.5741,67783.0
2024-06-27 14:00:00,22.68,22.71,22.64,22.66,30365.0,21.5646,21.5932,21.5266,21.5456,30365.0
2024-06-27 14:30:00,22.66,22.7,22.65,22.69,51631.0,21.5456,21.5837,21.5361,21.5741,51631.0
2024-06-27 15:00:00,22.69,22.7,22.63,22.66,148543.0,21.5741,21.5837,21.5171,21.5456,148543.0
2024-06-27 15:30:00,22.67,22.78,22.62,22.7,588154.0,21.5551,21.6597,21.5076,21.5837,588154.0
2024-06-28 09:30:00,22.84,23.02,22.73,23.0,85068.0,21.7168,21.8879,21.6122,21.8689,85068.0
2024-06-28 10:00:00,23.0,23.02,22.81,22.98,73494.0,21.8689,21.8879,21.6882,21.8499,73494.0
2024-06-28 10:30:00,22.99,23.11,22.97,22.99,119189.0,21.8594,21.9735,21.8404,21.8594,119189.0
2024-06-28 11:00:00,22.99,22.99,22.91,22.95,40354.0,21.8594,21.8594,21.7833,21.8214,40354.0
2024-06-28 11:30:00,22.94,23.01,22.92,23.0,72622.0,21.8118,21.8784,21.7928,21.8689,72622.0
2024-06-28 12:00:00,23.0,23.06,22.96,23.05,80407.0,21.8689,21.9259,21.8309,21.9164,80407.0
2024-06-28 12:30:00,23.05,23.06,22.97,23.03,117277.0,21.9164,21.9259,21.8404,21.8974,117277.0
2024-06-28 13:00:00,23.03,23.07,22.97,22.98,61711.0,21.8974,21.9355,21.8404,21.8499,61711.0
2024-06-28 13:30:00,22.97,22.98,22.94,22.95,55761.0,21.8404,21.8499,21.8118,21.8214,55761.0
2024-06-28 14:00:00,22.95,22.98,22.89,22.97,88178.0,21.8214,21.8499,21.7643,21.8404,88178.0
2024-06-28 14:30:00,22.98,22.98,22.7,22.72,250122.0,21.8499,21.8499,21.5837,21.6027,250122.0
2024-06-28 15:00:00,22.71,22.83,22.66,22.8,147655.0,21.5932,21.7073,21.5456,21.6787,147655.0
2024-06-28 15:30:00,22.81,22.94,22.77,22.91,429349.0,21.6882,21.8118,21.6502,21.7833,429349.0
2024-07-01 09:30:00,23.01,23.21,22.92,23.08,170087.0,21.8784,22.0686,21.7928,21.945,170087.0
2024-07-01 10:00:00,23.1,23.2,22.91,22.96,174437.0,21.964,22.0591,21.7833,21.8309,174437.0
2024-07-01 10:30:00,22.95,23.07,22.9,22.96,86878.0,21.8214,21.9355,21.7738,21.8309,86878.0
2024-07-01 11:00:00,22.95,23.01,22.85,22.86,43235.0,21.8214,21.8784,21.7263,21.7358,43235.0
2024-07-01 11:30:00,22.86,22.87,22.74,22.85,58086.0,21.7358,21.7453,21.6217,21.7263,58086.0
2024-07-01 12:00:00,22.84,22.85,22.79,22.83,41592.0,21.7168,21.7263,21.6692,21.7073,41592.0
2024-07-01 12:30:00,22.83,22.83,22.76,22.8,47067.0,21.7073,21.7073,21.6407,21.6787,47067.0
2024-07-01 13:00:00,22.81,22.86,22.77,22.77,27972.0,21.6882,21.7358,21.6502,21.6502,27972.0
2024-07-01 13:30:00,22.76,22.77,22.71,22.73,35221.0,21.6407,21.6502,21.5932,21.6122,35221.0
2024-07-01 14:00:00,22.71,22.73,22.67,22.69,58447.0,21.5932,21.6122,21.5551,21.5741,58447.0
2024-07-01 14:30:00,22.69,22.69,22.64,22.67,61565.0,21.5741,21.5741,21.5266,21.5551,61565.0
2024-07-01 15:00:00,22.67,22.69,22.62,22.63,73249.0,21.5551,21.5741,21.5076,21.5171,73249.0
2024-07-01 15:30:00,22.63,22.74,22.62,22.73,329645.0,21.5171,21.6217,21.5076,21.6122,329645.0
2024-07-02 09:30:00,22.82,22.88,22.7,22.82,73877.0,21.6978,21.7548,21.5837,21.6978,73877.0
2024-07-02 10:00:00,22.83,22.85,22.76,22.83,38900.0,21.7073,21.7263,21.6407,21.7073,38900.0
2024-07-02 10:30:00,22.82,22.91,22.78,22.8,56121.0,21.6978,21.7833,21.6597,21.6787,56121.0
2024-07-02 11:00:00,22.8,22.8,22.68,22.69,33524.0,21.6787,21.6787,21.5646,21.5741,33524.0
2024-07-02 11:30:00,22.69,22.72,22.66,22.69,65339.0,21.5741,21.6027,21.5456,21.5741,65339.0
2024-07-02 12:00:00,22.68,22.7,22.63,22.64,41775.0,21.5646,21.5837,21.5171,21.5266,41775.0
2024-07-02 12:30:00,22.65,22.67,22.62,22.64,25190.0,21.5361,21.5551,21.5076,21.5266,25190.0
2024-07-02 13:00:00,22.63,22.64,22.58,22.59,28198.0,21.5171,21.5266,21.4696,21.4791,28198.0
2024-07-02 13:30:00,22.59,22.62,22.58,22.59,39065.0,21.4791,21.5076,21.4696,21.4791,39065.0
2024-07-02 14:00:00,22.59,22.7,22.58,22.67,46043.0,21.4791,21.5837,21.4696,21.5551,46043.0
2024-07-02 14:30:00,22.66,22.69,22.65,22.67,26161.0,21.5456,21.5741,21.5361,21.5551,26161.0
2024-07-02 15:00:00,22.68,22.72,22.63,22.66,65109.0,21.5646,21.6027,21.5171,21.5456,65109.0
2024-07-02 15:30:00,22.65,22.7,22.55,22.56,349310.0,21.5361,21.5837,21.441,21.4505,349310.0
2024-07-03 09:30:00,22.71,22.91,22.62,22.69,76240.0,21.5932,21.7833,21.5076,21.5741,76240.0
2024-07-03 10:00:00,22.7,22.82,22.64,22.71,102213.0,21.5837,21.6978,21.5266,21.5932,102213.0
2024-07-03 10:30:00,22.72,22.76,22.61,22.66,108694.0,21.6027,21.6407,21.4981,21.5456,108694.0
2024-07-03 11:00:00,22.67,22.68,22.59,22.63,101197.0,21.5551,21.5646,21.4791,21.5171,101197.0
2024-07-03 11:30:00,22.63,22.67,22.61,22.62,69418.0,21.5171,21.5551,21.4981,21.5076,69418.0
2024-07-03 12:00:00,22.61,22.69,22.6,22.68,65558.0,21.4981,21.5741,21.4886,21.5646,65558.0
2024-07-03 12:30:00,22.67,22.7,22.55,22.56,177504.0,21.5551,21.5837,21.441,21.4505,177504.0
2024-07-05 09:30:00,22.55,22.77,22.5,22.61,86610.0,21.441,21.6502,21.3935,21.4981,86610.0
2024-07-05 10:00:00,22.59,22.6,22.52,22.53,111836.0,21.4791,21.4886,21.4125,21.422,111836.0
2024-07-05 10:30:00,22.54,22.58,22.53,22.55,62818.0,21.4315,21.4696,21.422,21.441,62818.0
2024-07-05 11:00:00,22.55,22.58,22.53,22.55,42409.0,21.441,21.4696,21.422,21.441,42409.0
2024-07-05 11:30:00,22.55,22.62,22.53,22.55,132793.0,21.441,21.5076,21.422,21.441,132793.0
2024-07-05 12:00:00,22.54,22.6,22.52,22.53,88623.0,21.4315,21.4886,21.4125,21.422,88623.0
2024-07-05 12:30:00,22.53,22.54,22.46,22.47,61055.0,21.422,21.4315,21.3555,21.365,61055.0
2024-07-05 13:00:00,22.48,22.49,22.4,22.41,47174.0,21.3745,21.384,21.2984,21.3079,47174.0
2024-07-05 13:30:00,22.41,22.46,22.38,22.46,63970.0,21.3079,21.3555,21.2794,21.3555,63970.0
2024-07-05 14:00:00,22.46,22.46,22.39,22.41,50370.0,21.3555,21.3555,21.2889,21.3079,50370.0
2024-07-05 14:30:00,22.42,22.42,22.36,22.4,29492.0,21.3174,21.3174,21.2604,21.2984,29492.0
2024-07-05 15:00:00,22.4,22.41,22.32,22.33,58109.0,21.2984,21.3079,21.2223,21.2318,58109.0
2024-07-05 15:30:00,22.34,22.52,22.33,22.38,272798.0,21.2414,21.4125,21.2318,21.2794,272798.0
2024-07-08 09:30:00,22.45,22.52,22.37,22.46,90229.0,21.3459,21.4125,21.2699,21.3555,90229.0
2024-07-08 10:00:00,22.45,22.49,22.36,22.4,79722.0,21.3459,21.384,21.2604,21.2984,79722.0
2024-07-08 10:30:00,22.4,22.43,22.37,22.42,26156.0,21.2984,21.3269,21.2699,21.3174,26156.0
2024-07-08 11:00:00,22.41,22.41,22.34,22.35,87294.0,21.3079,21.3079,21.2414,21.2509,87294.0
2024-07-08 11:30:00,22.35,22.38,22.29,22.37,55647.0,21.2509,21.2794,21.1938,21.2699,55647.0
2024-07-08 12:00:00,22.36,22.43,22.36,22.43,39242.0,21.2604,21.3269,21.2604,21.3269,39242.0
2024-07-08 12:30:00,22.43,22.45,22.38,22.4,28292.0,21.3269,21.3459,21.2794,21.2984,28292.0
2024-07-08 13:00:00,22.4,22.4,22.28,22.31,35641.0,21.2984,21.2984,21.1843,21.2128,35641.0
2024-07-08 13:30:00,22.31,22.33,22.29,22.31,29471.0,21.2128,21.2318,21.1938,21.2128,29471.0
2024-07-08 14:00:00,22.32,22.32,22.23,22.24,42141.0,21.2223,21.2223,21.1368,21.1463,42141.0
2024-07-08 14:30:00,22.25,22.27,22.23,22.25,27513.0,21.1558,21.1748,21.1368,21.1558,27513.0
2024-07-08 15:00:00,22.25,22.3,22.24,22.29,51869.0,21.1558,21.2033,21.1463,21.1938,51869.0
2024-07-08 15:30:00,22.29,22.3,22.21,22.23,216738.0,21.1938,21.2033,21.1177,21.1368,216738.0
2024-07-09 09:30:00,22.15,22.18,22.02,22.07,92352.0,21.0607,21.0892,20.9371,20.9846,92352.0
2024-07-09 10:00:00,22.07,22.12,22.01,22.1,92135.0,20.9846,21.0322,20.9276,21.0132,92135.0
2024-07-09 10:30:00,22.09,22.17,22.06,22.16,36637.0,21.0037,21.0797,20.9751,21.0702,36637.0
2024-07-09 11:00:00,22.16,22.19,22.14,22.14,47906.0,21.0702,21.0987,21.0512,21.0512,47906.0
2024-07-09 11:30:00,22.14,22.24,22.13,22.23,30730.0,21.0512,21.1463,21.0417,21.1368,30730.0
2024-07-09 12:00:00,22.22,22.31,22.21,22.3,51080.0,21.1273,21.2128,21.1177,21.2033,51080.0
2024-07-09 12:30:00,22.3,22.32,22.26,22.28,42101.0,21.2033,21.2223,21.1653,21.1843,42101.0
2024-07-09 13:00:00,22.29,22.36,22.28,22.35,49770.0,21.1938,21.2604,21.1843,21.2509,49770.0
2024-07-09 13:30:00,22.35,22.42,22.32,22.34,45365.0,21.2509,21.3174,21.2223,21.2414,45365.0
2024-07-09 14:00:00,22.33,22.33,22.26,22.27,78237.0,21.2318,21.2318,21.1653,21.1748,78237.0
2024-07-09 14:30:00,22.26,22.29,22.23,22.25,50965.0,21.1653,21.1938,21.1368,21.1558,50965.0
2024-07-09 15:00:00,22.25,22.33,22.19,22.33,86146.0,21.1558,21.2318,21.0987,21.2318,86146.0
2024-07-09 15:30:00,22.33,22.41,22.3,22.31,262822.0,21.2318,21.3079,21.2033,21.2128,262822.0
2024-07-10 09:30:00,22.65,22.7,22.4,22.44,106746.0,21.5361,21.5837,21.2984,21.3364,106746.0
2024-07-10 10:00:00,22.46,22.48,22.31,22.37,60108.0,21.3555,21.3745,21.2128,21.2699,60108.0
2024-07-10 10:30:00,22.37,22.5,22.35,22.49,44803.0,21.2699,21.3935,21.2509,21.384,44803.0
2024-07-10 11:00:00,22.48,22.54,22.45,22.51,37339.0,21.3745,21.4315,21.3459,21.403,37339.0
2024-07-10 11:30:00,22.52,22.53,22.46,22.52,33214.0,21.4125,21.422,21.3555,21.4125,33214.0
2024-07-10 12:00:00,22.52,22.54,22.49,22.5,24566.0,21.4125,21.4315,21.384,21.3935,24566.0
2024-07-10 12:30:00,22.49,22.6,22.44,22.59,412031.0,21.384,21.4886,21.3364,21.4791,412031.0
2024-07-10 13:00:00,22.58,22.61,22.51,22.52,40596.0,21.4696,21.4981,21.403,21.4125,40596.0
2024-07-10 13:30:00,22.52,22.52,22.46,22.5,30687.0,21.4125,21.4125,21.3555,21.3935,30687.0
2024-07-10 14:00:00,22.5,22.5,22.44,22.46,45335.0,21.3935,21.3935,21.3364,21.3555,45335.0
2024-07-10 14:30:00,22.46,22.48,22.44,22.48,25280.0,21.3555,21.3745,21.3364,21.3745,25280.0
2024-07-10 15:00:00,22.48,22.52,22.43,22.49,895717.0,21.3745,21.4125,21.3269,21.384,895717.0
2024-07-10 15:30:00,22.5,22.59,22.46,22.58,188668.0,21.3935,21.4791,21.3555,21.4696,188668.0
2024-07-11 09:30:00,22.95,22.95,22.71,22.79,171099.0,21.8214,21.8214,21.5932,21.6692,171099.0
2024-07-11 10:00:00,22.79,22.98,22.79,22.94,174623.0,21.6692,21.8499,21.6692,21.8118,174623.0
2024-07-11 10:30:00,22.94,22.94,22.82,22.89,176319.0,21.8118,21.8118,21.6978,21.7643,176319.0
2024-07-11 11:00:00,22.89,22.96,22.88,22.94,81692.0,21.7643,21.8309,21.7548,21.8118,81692.0
2024-07-11 11:30:00,22.93,23.06,22.93,23.04,104614.0,21.8023,21.9259,21.8023,21.9069,104614.0
2024-07-11 12:00:00,23.04,23.07,22.99,23.04,115462.0,21.9069,21.9355,21.8594,21.9069,115462.0
2024-07-11 12:30:00,23.04,23.09,23.0,23.08,46662.0,21.9069,21.9545,21.8689,21.945,46662.0
2024-07-11 13:00:00,23.08,23.09,23.03,23.05,49743.0,21.945,21.9545,21.8974,21.9164,49743.0
2024-07-11 13:30:00,23.04,23.06,23.02,23.05,46078.0,21.9069,21.9259,21.8879,21.9164,46078.0
2024-07-11 14:00:00,23.05,23.09,23.01,23.04,74691.0,21.9164,21.9545,21.8784,21.9069,74691.0
2024-07-11 14:30:00,23.04,23.06,23.0,23.05,67912.0,21.9069,21.9259,21.8689,21.9164,67912.0
2024-07-11 15:00:00,23.05,23.09,23.02,23.06,67386.0,21.9164,21.9545,21.8879,21.9259,67386.0
2024-07-11 15:30:00,23.07,23.08,23.02,23.06,220673.0,21.9355,21.945,21.8879,21.9259,220673.0
2024-07-12 09:30:00,23.2,23.28,23.1,23.15,93211.0,22.0591,22.1351,21.964,22.0115,93211.0
2024-07-12 10:00:00,23.17,23.31,23.15,23.27,67293.0,22.0305,22.1637,22.0115,22.1256,67293.0
2024-07-12 10:30:00,23.28,23.31,23.21,23.26,61538.0,22.1351,22.1637,22.0686,22.1161,61538.0
2024-07-12 11:00:00,23.27,23.3,23.23,23.3,63523.0,22.1256,22.1541,22.0876,22.1541,63523.0
2024-07-12 11:30:00,23.3,23.34,23.28,23.34,39400.0,22.1541,22.1922,22.1351,22.1922,39400.0
2024-07-12 12:00:00,23.34,23.39,23.33,23.36,63107.0,22.1922,22.2397,22.1827,22.2112,63107.0
2024-07-12 12:30:00,23.36,23.43,23.34,23.42,71002.0,22.2112,22.2778,22.1922,22.2682,71002.0
2024-07-12 13:00:00,23.42,23.42,23.36,23.41,43685.0,22.2682,22.2682,22.2112,22.2587,43685.0
2024-07-12 13:30:00,23.41,23.48,23.4,23.46,129667.0,22.2587,22.3253,22.2492,22.3063,129667.0
2024-07-12 14:00:00,23.46,23.55,23.44,23.51,79082.0,22.3063,22.3919,22.2873,22.3538,79082.0
2024-07-12 14:30:00,23.52,23.56,23.49,23.55,185337.0,22.3633,22.4014,22.3348,22.3919,185337.0
2024-07-12 15:00:00,23.55,23.63,23.53,23.6,84398.0,22.3919,22.4679,22.3728,22.4394,84398.0
2024-07-12 15:30:00,23.6,23.62,23.4,23.43,265553.0,22.4394,22.4584,22.2492,22.2778,265553.0
2024-07-15 09:30:00,23.39,23.5,23.35,23.4,78326.0,22.2397,22.3443,22.2017,22.2492,78326.0
2024-07-15 10:00:00,23.36,23.5,23.35,23.36,29518.0,22.2112,22.3443,22.2017,22.2112,29518.0
2024-07-15 10:30:00,23.35,23.38,23.3,23.37,31247.0,22.2017,22.2302,22.1541,22.2207,31247.0
2024-07-15 11:00:00,23.39,23.43,23.37,23.41,19075.0,22.2397,22.2778,22.2207,22.2587,19075.0
2024-07-15 11:30:00,23.4,23.49,23.38,23.45,60315.0,22.2492,22.3348,22.2302,22.2968,60315.0
2024-07-15 12:00:00,23.45,23.49,23.41,23.44,21861.0,22.2968,22.3348,22.2587,22.2873,21861.0
2024-07-15 12:30:00,23.44,23.44,23.38,23.41,17944.0,22.2873,22.2873,22.2302,22.2587,17944.0
2024-07-15 13:00:00,23.41,23.43,23.36,23.36,19289.0,22.2587,22.2778,22.2112,22.2112,19289.0
2024-07-15 13:30:00,23.36,23.43,23.34,23.42,25959.0,22.2112,22.2778,22.1922,22.2682,25959.0
2024-07-15 14:00:00,23.42,23.43,23.36,23.42,29451.0,22.2682,22.2778,22.2112,22.2682,29451.0
2024-07-15 14:30:00,23.42,23.44,23.37,23.41,51076.0,22.2682,22.2873,22.2207,22.2587,51076.0
2024-07-15 15:00:00,23.41,23.45,23.39,23.43,55481.0,22.2587,22.2968,22.2397,22.2778,55481.0
2024-07-15 15:30:00,23.43,23.47,23.41,23.46,211894.0,22.2778,22.3158,22.2587,22.3063,211894.0
2024-07-16 09:30:00,23.59,23.81,23.58,23.81,80245.0,22.4299,22.6391,22.4204,22.6391,80245.0
2024-07-16 10:00:00,23.8,23.94,23.79,23.86,110489.0,22.6296,22.7627,22.62,22.6866,110489.0
2024-07-16 10:30:00,23.85,24.01,23.83,24.0,107739.0,22.6771,22.8292,22.6581,22.8197,107739.0
2024-07-16 11:00:00,24.0,24.09,23.95,24.06,44554.0,22.8197,22.9053,22.7722,22.8768,44554.0
2024-07-16 11:30:00,24.07,24.07,23.96,23.99,48057.0,22.8863,22.8863,22.7817,22.8102,48057.0
2024-07-16 12:00:00,24.0,24.02,23.97,24.02,20859.0,22.8197,22.8387,22.7912,22.8387,20859.0
2024-07-16 12:30:00,24.02,24.03,23.97,24.01,19670.0,22.8387,22.8482,22.7912,22.8292,19670.0
2024-07-16 13:00:00,24.01,24.05,23.97,24.0,41389.0,22.8292,22.8673,22.7912,22.8197,41389.0
2024-07-16 13:30:00,24.0,24.03,23.98,24.01,53592.0,22.8197,22.8482,22.8007,22.8292,53592.0
2024-07-16 14:00:00,24.01,24.11,23.99,24.03,90071.0,22.8292,22.9243,22.8102,22.8482,90071.0
2024-07-16 14:30:00,24.03,24.07,24.02,24.07,40955.0,22.8482,22.8863,22.8387,22.8863,40955.0
2024-07-16 15:00:00,24.08,24.15,24.07,24.11,89010.0,22.8958,22.9623,22.8863,22.9243,89010.0
2024-07-16 15:30:00,24.11,24.12,23.97,24.09,364208.0,22.9243,22.9338,22.7912,22.9053,364208.0
2024-07-17 09:30:00,24.11,24.54,24.02,24.51,240732.0,22.9243,23.3332,22.8387,23.3046,240732.0
2024-07-17 10:00:00,24.51,24.58,24.45,24.49,130423.0,23.3046,23.3712,23.2476,23.2856,130423.0
2024-07-17 10:30:00,24.5,24.5,24.36,24.44,95343.0,23.2951,23.2951,23.162,23.2381,95343.0
2024-07-17 11:00:00,24.44,24.5,24.41,24.45,49761.0,23.2381,23.2951,23.2096,23.2476,49761.0
2024-07-17 11:30:00,24.45,24.48,24.4,24.45,35134.0,23.2476,23.2761,23.2,23.2476,35134.0
2024-07-17 12:00:00,24.46,24.49,24.44,24.46,24341.0,23.2571,23.2856,23.2381,23.2571,24341.0
2024-07-17 12:30:00,24.46,24.5,24.44,24.5,37292.0,23.2571,23.2951,23.2381,23.2951,37292.0
2024-07-17 13:00:00,24.49,24.54,24.47,24.54,29975.0,23.2856,23.3332,23.2666,23.3332,29975.0
2024-07-17 13:30:00,24.54,24.55,24.47,24.52,32805.0,23.3332,23.3427,23.2666,23.3141,32805.0
2024-07-17 14:00:00,24.52,24.54,24.48,24.53,78909.0,23.3141,23.3332,23.2761,23.3237,78909.0
2024-07-17 14:30:00,24.52,24.54,24.5,24.51,54523.0,23.3141,23.3332,23.2951,23.3046,54523.0
2024-07-17 15:00:00,24.5,24.61,24.49,24.6,68334.0,23.2951,23.3997,23.2856,23.3902,68334.0
2024-07-17 15:30:00,24.6,24.65,24.55,24.58,207526.0,23.3902,23.4378,23.3427,23.3712,207526.0
2024-07-18 09:30:00,24.48,24.86,24.48,24.86,90073.0,23.2761,23.6374,23.2761,23.6374,90073.0
2024-07-18 10:00:00,24.86,24.92,24.72,24.92,55462.0,23.6374,23.6945,23.5043,23.6945,55462.0
2024-07-18 10:30:00,24.92,24.94,24.84,24.9,60603.0,23.6945,23.7135,23.6184,23.6755,60603.0
2024-07-18 11:00:00,24.9,25.06,24.9,25.02,144315.0,23.6755,23.8276,23.6755,23.7896,144315.0
2024-07-18 11:30:00,25.02,25.02,24.94,24.96,51699.0,23.7896,23.7896,23.7135,23.7325,51699.0
2024-07-18 12:00:00,24.96,25.01,24.89,24.9,39701.0,23.7325,23.7801,23.666,23.6755,39701.0
2024-07-18 12:30:00,24.91,24.93,24.81,24.88,51062.0,23.685,23.704,23.5899,23.6564,51062.0
2024-07-18 13:00:00,24.88,24.9,24.81,24.87,38422.0,23.6564,23.6755,23.5899,23.6469,38422.0
2024-07-18 13:30:00,24.87,24.88,24.77,24.79,36571.0,23.6469,23.6564,23.5519,23.5709,36571.0
2024-07-18 14:00:00,24.79,24.79,24.61,24.64,39158.0,23.5709,23.5709,23.3997,23.4282,39158.0
2024-07-18 14:30:00,24.63,24.67,24.52,24.58,58520.0,23.4187,23.4568,23.3141,23.3712,58520.0
2024-07-18 15:00:00,24.58,24.61,24.54,24.58,51274.0,23.3712,23.3997,23.3332,23.3712,51274.0
2024-07-18 15:30:00,24.57,24.67,24.53,24.59,175592.0,23.3617,23.4568,23.3237,23.3807,175592.0
2024-07-19 09:30:00,24.52,24.54,24.32,24.49,39492.0,23.3141,23.3332,23.124,23.2856,39492.0
2024-07-19 10:00:00,24.5,24.51,24.32,24.36,35386.0,23.2951,23.3046,23.124,23.162,35386.0
2024-07-19 10:30:00,24.35,24.39,24.21,24.23,20085.0,23.1525,23.1905,23.0194,23.0384,20085.0
2024-07-19 11:00:00,24.22,24.28,24.17,24.19,20068.0,23.0289,23.086,22.9814,23.0004,20068.0
2024-07-19 11:30:00,24.19,24.27,24.18,24.26,23920.0,23.0004,23.0764,22.9909,23.0669,23920.0
2024-07-19 12:00:00,24.27,24.3,24.19,24.2,34785.0,23.0764,23.105,23.0004,23.0099,34785.0
2024-07-19 12:30:00,24.2,24.26,24.19,24.21,31386.0,23.0099,23.0669,23.0004,23.0194,31386.0
2024-07-19 13:00:00,24.2,24.27,24.19,24.25,21458.0,23.0099,23.0764,23.0004,23.0574,21458.0
2024-07-19 13:30:00,24.25,24.37,24.24,24.36,28292.0,23.0574,23.1715,23.0479,23.162,28292.0
2024-07-19 14:00:00,24.36,24.37,24.29,24.3,26926.0,23.162,23.1715,23.0955,23.105,26926.0
2024-07-19 14:30:00,24.3,24.34,24.28,24.31,25704.0,23.105,23.143,23.086,23.1145,25704.0
2024-07-19 15:00:00,24.32,24.4,24.31,24.37,28365.0,23.124,23.2,23.1145,23.1715,28365.0
2024-07-19 15:30:00,24.37,24.43,24.35,24.37,115502.0,23.1715,23.2286,23.1525,23.1715,115502.0
2024-07-22 09:30:00,24.4,24.46,24.07,24.11,57995.0,23.2,23.2571,22.8863,22.9243,57995.0
2024-07-22 10:00:00,24.08,24.24,24.08,24.18,32625.0,22.8958,23.0479,22.8958,22.9909,32625.0
2024-07-22 10:30:00,24.17,24.24,24.14,24.22,33428.0,22.9814,23.0479,22.9528,23.0289,33428.0
2024-07-22 11:00:00,24.21,24.29,24.21,24.27,33749.0,23.0194,23.0955,23.0194,23.0764,33749.0
2024-07-22 11:30:00,24.26,24.27,24.19,24.2,27632.0,23.0669,23.0764,23.0004,23.0099,27632.0
2024-07-22 12:00:00,24.2,24.21,24.11,24.12,42789.0,23.0099,23.0194,22.9243,22.9338,42789.0
2024-07-22 12:30:00,24.12,24.12,24.03,24.1,37065.0,22.9338,22.9338,22.8482,22.9148,37065.0
2024-07-22 13:00:00,24.1,24.14,24.09,24.1,27233.0,22.9148,22.9528,22.9053,22.9148,27233.0
2024-07-22 13:30:00,24.1,24.19,24.09,24.11,44495.0,22.9148,23.0004,22.9053,22.9243,44495.0
2024-07-22 14:00:00,24.11,24.11,24.06,24.09,37273.0,22.9243,22.9243,22.8768,22.9053,37273.0
2024-07-22 14:30:00,24.09,24.16,24.07,24.15,35643.0,22.9053,22.9719,22.8863,22.9623,35643.0
2024-07-22 15:00:00,24.14,24.24,24.12,24.21,48665.0,22.9528,23.0479,22.9338,23.0194,48665.0
2024-07-22 15:30:00,24.21,24.25,24.18,24.21,144433.0,23.0194,23.0574,22.9909,23.0194,144433.0
2024-07-23 09:30:00,24.1,24.12,24.02,24.07,43670.0,22.9148,22.9338,22.8387,22.8863,43670.0
2024-07-23 10:00:00,24.06,24.24,24.05,24.24,30744.0,22.8768,23.0479,22.8673,23.0479,30744.0
2024-07-23 10:30:00,24.22,24.27,24.16,24.17,18872.0,23.0289,23.0764,22.9719,22.9814,18872.0
2024-07-23 11:00:00,24.17,24.2,24.12,24.16,20853.0,22.9814,23.0099,22.9338,22.9719,20853.0
2024-07-23 11:30:00,24.16,24.25,24.15,24.22,15717.0,22.9719,23.0574,22.9623,23.0289,15717.0
2024-07-23 12:00:00,24.23,24.31,24.23,24.27,33793.0,23.0384,23.1145,23.0384,23.0764,33793.0
2024-07-23 12:30:00,24.26,24.33,24.24,24.29,39154.0,23.0669,23.1335,23.0479,23.0955,39154.0
2024-07-23 13:00:00,24.29,24.29,24.24,24.27,13199.0,23.0955,23.0955,23.0479,23.0764,13199.0
2024-07-23 13:30:00,24.27,24.31,24.25,24.27,16844.0,23.0764,23.1145,23.0574,23.0764,16844.0
2024-07-23 14:00:00,24.27,24.3,24.23,24.26,27315.0,23.0764,23.105,23.0384,23.0669,27315.0
2024-07-23 14:30:00,24.26,24.3,24.24,24.27,23481.0,23.0669,23.105,23.0479,23.0764,23481.0
2024-07-23 15:00:00,24.26,24.29,24.23,24.27,30039.0,23.0669,23.0955,23.0384,23.0764,30039.0
2024-07-23 15:30:00,24.27,24.31,24.2,24.22,129909.0,23.0764,23.1145,23.0099,23.0289,129909.0
2024-07-24 09:30:00,24.37,24.61,24.22,24.26,83040.0,23.1715,23.3997,23.0289,23.0669,83040.0
2024-07-24 10:00:00,24.27,24.35,24.17,24.28,31691.0,23.0764,23.1525,22.9814,23.086,31691.0
2024-07-24 10:30:00,24.27,24.43,24.27,24.4,147934.0,23.0764,23.2286,23.0764,23.2,147934.0
2024-07-24 11:00:00,24.39,24.48,24.36,24.48,19172.0,23.1905,23.2761,23.162,23.2761,19172.0
2024-07-24 11:30:00,24.48,24.57,24.47,24.55,44471.0,23.2761,23.3617,23.2666,23.3427,44471.0
2024-07-24 12:00:00,24.55,24.64,24.53,24.6,37964.0,23.3427,23.4282,23.3237,23.3902,37964.0
2024-07-24 12:30:00,24.59,24.6,24.46,24.47,46003.0,23.3807,23.3902,23.2571,23.2666,46003.0
2024-07-24 13:00:00,24.48,24.54,24.47,24.47,42335.0,23.2761,23.3332,23.2666,23.2666,42335.0
2024-07-24 13:30:00,24.46,24.49,24.44,24.47,13832.0,23.2571,23.2856,23.2381,23.2666,13832.0
2024-07-24 14:00:00,24.46,24.49,24.41,24.43,34427.0,23.2571,23.2856,23.2096,23.2286,34427.0
2024-07-24 14:30:00,24.42,24.43,24.36,24.41,21946.0,23.2191,23.2286,23.162,23.2096,21946.0
2024-07-24 15:00:00,24.39,24.45,24.39,24.43,41560.0,23.1905,23.2476,23.1905,23.2286,41560.0
2024-07-24 15:30:00,24.44,24.5,24.38,24.38,215096.0,23.2381,23.2951,23.181,23.181,215096.0
2024-07-25 09:30:00,24.45,24.59,24.38,24.58,31551.0,23.2476,23.3807,23.181,23.3712,31551.0
2024-07-25 10:00:00,24.56,24.68,24.49,24.64,71104.0,23.3522,23.4663,23.2856,23.4282,71104.0
2024-07-25 10:30:00,24.64,24.65,24.49,24.57,40292.0,23.4282,23.4378,23.2856,23.3617,40292.0
2024-07-25 11:00:00,24.57,24.63,24.55,24.59,53396.0,23.3617,23.4187,23.3427,23.3807,53396.0
2024-07-25 11:30:00,24.58,24.76,24.57,24.72,46708.0,23.3712,23.5423,23.3617,23.5043,46708.0
2024-07-25 12:00:00,24.71,24.72,24.64,24.71,74176.0,23.4948,23.5043,23.4282,23.4948,74176.0
2024-07-25 12:30:00,24.7,24.71,24.59,24.61,250046.0,23.4853,23.4948,23.3807,23.3997,250046.0
2024-07-25 13:00:00,24.61,24.65,24.58,24.62,27772.0,23.3997,23.4378,23.3712,23.4092,27772.0
2024-07-25 13:30:00,24.61,24.61,24.54,24.55,17433.0,23.3997,23.3997,23.3332,23.3427,17433.0
2024-07-25 14:00:00,24.55,24.56,24.51,24.52,29263.0,23.3427,23.3522,23.3046,23.3141,29263.0
2024-07-25 14:30:00,24.52,24.57,24.44,24.44,87240.0,23.3141,23.3617,23.2381,23.2381,87240.0
2024-07-25 15:00:00,24.43,24.53,24.42,24.53,27179.0,23.2286,23.3237,23.2191,23.3237,27179.0
2024-07-25 15:30:00,24.53,24.56,24.47,24.49,219722.0,23.3237,23.3522,23.2666,23.2856,219722.0
2024-07-26 09:30:00,24.64,24.7,24.54,24.61,59143.0,23.4282,23.4853,23.3332,23.3997,59143.0
2024-07-26 10:00:00,24.61,24.74,24.6,24.66,26031.0,23.3997,23.5233,23.3902,23.4473,26031.0
2024-07-26 10:30:00,24.66,24.69,24.59,24.61,26232.0,23.4473,23.4758,23.3807,23.3997,26232.0
2024-07-26 11:00:00,24.61,24.62,24.54,24.57,16033.0,23.3997,23.4092,23.3332,23.3617,16033.0
2024-07-26 11:30:00,24.57,24.68,24.54,24.63,50114.0,23.3617,23.4663,23.3332,23.4187,50114.0
2024-07-26 12:00:00,24.62,24.73,24.61,24.64,26058.0,23.4092,23.5138,23.3997,23.4282,26058.0
2024-07-26 12:30:00,24.64,24.66,24.58,24.66,22492.0,23.4282,23.4473,23.3712,23.4473,22492.0
2024-07-26 13:00:00,24.66,24.68,24.61,24.65,23429.0,23.4473,23.4663,23.3997,23.4378,23429.0
2024-07-26 13:30:00,24.64,24.65,24.56,24.58,27673.0,23.4282,23.4378,23.3522,23.3712,27673.0
2024-07-26 14:00:00,24.58,24.61,24.55,24.6,24627.0,23.3712,23.3997,23.3427,23.3902,24627.0
2024-07-26 14:30:00,24.59,24.61,24.56,24.57,29038.0,23.3807,23.3997,23.3522,23.3617,29038.0
2024-07-26 15:00:00,24.56,24.61,24.55,24.6,39021.0,23.3522,23.3997,23.3427,23.3902,39021.0
2024-07-26 15:30:00,24.59,24.66,24.54,24.64,191470.0,23.3807,23.4473,23.3332,23.4282,191470.0
2024-07-29 09:30:00,24.66,24.75,24.45,24.53,43116.0,23.4473,23.5328,23.2476,23.3237,43116.0
2024-07-29 10:00:00,24.53,24.61,24.49,24.52,29596.0,23.3237,23.3997,23.2856,23.3141,29596.0
2024-07-29 10:30:00,24.5,24.58,24.4,24.58,44603.0,23.2951,23.3712,23.2,23.3712,44603.0
2024-07-29 11:00:00,24.58,24.67,24.55,24.64,29324.0,23.3712,23.4568,23.3427,23.4282,29324.0
2024-07-29 11:30:00,24.64,24.67,24.61,24.65,23058.0,23.4282,23.4568,23.3997,23.4378,23058.0
2024-07-29 12:00:00,24.65,24.67,24.59,24.62,27914.0,23.4378,23.4568,23.3807,23.4092,27914.0
2024-07-29 12:30:00,24.61,24.62,24.57,24.6,23250.0,23.3997,23.4092,23.3617,23.3902,23250.0
2024-07-29 13:00:00,24.59,24.66,24.59,24.62,24484.0,23.3807,23.4473,23.3807,23.4092,24484.0
2024-07-29 13:30:00,24.61,24.61,24.56,24.59,26855.0,23.3997,23.3997,23.3522,23.3807,26855.0
2024-07-29 14:00:00,24.6,24.61,24.56,24.61,45545.0,23.3902,23.3997,23.3522,23.3997,45545.0
2024-07-29 14:30:00,24.62,24.71,24.61,24.7,27572.0,23.4092,23.4948,23.3997,23.4853,27572.0
2024-07-29 15:00:00,24.7,24.71,24.66,24.7,61904.0,23.4853,23.4948,23.4473,23.4853,61904.0
2024-07-29 15:30:00,24.69,24.76,24.68,24.73,169936.0,23.4758,23.5423,23.4663,23.5138,169936.0
2024-07-30 09:30:00,24.77,24.86,24.65,24.79,35572.0,23.5519,23.6374,23.4378,23.5709,35572.0
2024-07-30 10:00:00,24.77,24.78,24.55,24.61,41441.0,23.5519,23.5614,23.3427,23.3997,41441.0
2024-07-30 10:30:00,24.62,24.73,24.61,24.67,24400.0,23.4092,23.5138,23.3997,23.4568,24400.0
2024-07-30 11:00:00,24.66,24.79,24.64,24.71,33531.0,23.4473,23.5709,23.4282,23.4948,33531.0
2024-07-30 11:30:00,24.71,24.79,24.71,24.75,24861.0,23.4948,23.5709,23.4948,23.5328,24861.0
2024-07-30 12:00:00,24.76,24.76,24.68,24.75,36433.0,23.5423,23.5423,23.4663,23.5328,36433.0
2024-07-30 12:30:00,24.75,24.89,24.72,24.86,72228.0,23.5328,23.666,23.5043,23.6374,72228.0
2024-07-30 13:00:00,24.86,24.93,24.83,24.84,28395.0,23.6374,23.704,23.6089,23.6184,28395.0
2024-07-30 13:30:00,24.84,24.87,24.76,24.79,41267.0,23.6184,23.6469,23.5423,23.5709,41267.0
2024-07-30 14:00:00,24.79,24.81,24.72,24.76,65766.0,23.5709,23.5899,23.5043,23.5423,65766.0
2024-07-30 14:30:00,24.75,24.76,24.68,24.75,55482.0,23.5328,23.5423,23.4663,23.5328,55482.0
2024-07-30 15:00:00,24.74,24.82,24.73,24.79,68845.0,23.5233,23.5994,23.5138,23.5709,68845.0
2024-07-30 15:30:00,24.79,24.81,24.74,24.76,278021.0,23.5709,23.5899,23.5233,23.5423,278021.0
2024-07-31 09:30:00,24.81,24.88,24.65,24.72,49240.0,23.5899,23.6564,23.4378,23.5043,49240.0
2024-07-31 10:00:00,24.75,24.81,24.67,24.79,28202.0,23.5328,23.5899,23.4568,23.5709,28202.0
2024-07-31 10:30:00,24.79,24.85,24.74,24.85,30276.0,23.5709,23.6279,23.5233,23.6279,30276.0
2024-07-31 11:00:00,24.84,24.86,24.78,24.79,46974.0,23.6184,23.6374,23.5614,23.5709,46974.0
2024-07-31 11:30:00,24.79,24.85,24.77,24.81,30295.0,23.5709,23.6279,23.5519,23.5899,30295.0
2024-07-31 12:00:00,24.81,24.84,24.77,24.8,31465.0,23.5899,23.6184,23.5519,23.5804,31465.0
2024-07-31 12:30:00,24.8,24.86,24.8,24.82,33427.0,23.5804,23.6374,23.5804,23.5994,33427.0
2024-07-31 13:00:00,24.82,24.89,24.81,24.84,32547.0,23.5994,23.666,23.5899,23.6184,32547.0
2024-07-31 13:30:00,24.83,24.83,24.75,24.8,29035.0,23.6089,23.6089,23.5328,23.5804,29035.0
2024-07-31 14:00:00,24.79,24.83,24.74,24.83,40970.0,23.5709,23.6089,23.5233,23.6089,40970.0
2024-07-31 14:30:00,24.83,24.91,24.8,24.91,82259.0,23.6089,23.685,23.5804,23.685,82259.0
2024-07-31 15:00:00,24.9,24.94,24.81,24.84,47245.0,23.6755,23.7135,23.5899,23.6184,47245.0
2024-07-31 15:30:00,24.84,24.85,24.74,24.78,147991.0,23.6184,23.6279,23.5233,23.5614,147991.0
2024-08-01 09:30:00,24.78,25.01,24.72,24.76,64676.0,23.5614,23.7801,23.5043,23.5423,64676.0
2024-08-01 10:00:00,24.77,24.89,24.72,24.88,146566.0,23.5519,23.666,23.5043,23.6564,146566.0
2024-08-01 10:30:00,24.88,24.89,24.71,24.87,147619.0,23.6564,23.666,23.4948,23.6469,147619.0
2024-08-01 11:00:00,24.87,24.87,24.69,24.73,129905.0,23.6469,23.6469,23.4758,23.5138,129905.0
2024-08-01 11:30:00,24.73,24.81,24.68,24.8,40216.0,23.5138,23.5899,23.4663,23.5804,40216.0
2024-08-01 12:00:00,24.8,24.87,24.71,24.87,61261.0,23.5804,23.6469,23.4948,23.6469,61261.0
2024-08-01 12:30:00,24.87,24.92,24.76,24.82,72994.0,23.6469,23.6945,23.5423,23.5994,72994.0
2024-08-01 13:00:00,24.83,24.98,24.81,24.91,104267.0,23.6089,23.7515,23.5899,23.685,104267.0
2024-08-01 13:30:00,24.9,24.92,24.85,24.89,35867.0,23.6755,23.6945,23.6279,23.666,35867.0
2024-08-01 14:00:00,24.89,24.97,24.88,24.96,42153.0,23.666,23.742,23.6564,23.7325,42153.0
2024-08-01 14:30:00,24.96,24.98,24.86,24.87,49750.0,23.7325,23.7515,23.6374,23.6469,49750.0
2024-08-01 15:00:00,24.86,24.96,24.84,24.92,95139.0,23.6374,23.7325,23.6184,23.6945,95139.0
2024-08-01 15:30:00,24.93,25.01,24.9,24.92,319926.0,23.704,23.7801,23.6755,23.6945,319926.0
2024-08-02 09:30:00,24.82,25.01,24.76,24.92,68124.0,23.5994,23.7801,23.5423,23.6945,68124.0
2024-08-02 10:00:00,24.9,24.93,24.56,24.59,55000.0,23.6755,23.704,23.3522,23.3807,55000.0
2024-08-02 10:30:00,24.59,24.63,24.42,24.47,61699.0,23.3807,23.4187,23.2191,23.2666,61699.0
2024-08-02 11:00:00,24.48,24.54,24.45,24.51,32349.0,23.2761,23.3332,23.2476,23.3046,32349.0
2024-08-02 11:30:00,24.51,24.56,24.47,24.52,23822.0,23.3046,23.3522,23.2666,23.3141,23822.0
2024-08-02 12:00:00,24.52,24.54,24.43,24.48,82682.0,23.3141,23.3332,23.2286,23.2761,82682.0
2024-08-02 12:30:00,24.47,24.52,24.44,24.52,71128.0,23.2666,23.3141,23.2381,23.3141,71128.0
2024-08-02 13:00:00,24.52,24.54,24.4,24.53,82074.0,23.3141,23.3332,23.2,23.3237,82074.0
2024-08-02 13:30:00,24.53,24.64,24.52,24.55,50262.0,23.3237,23.4282,23.3141,23.3427,50262.0
2024-08-02 14:00:00,24.55,24.63,24.52,24.63,54855.0,23.3427,23.4187,23.3141,23.4187,54855.0
2024-08-02 14:30:00,24.64,24.67,24.57,24.64,73745.0,23.4282,23.4568,23.3617,23.4282,73745.0
2024-08-02 15:00:00,24.64,24.65,24.57,24.58,43552.0,23.4282,23.4378,23.3617,23.3712,43552.0
2024-08-02 15:30:00,24.58,24.73,24.58,24.7,202434.0,23.3712,23.5138,23.3712,23.4853,202434.0
2024-08-05 09:30:00,24.29,24.33,23.76,23.84,185038.0,23.0955,23.1335,22.5915,22.6676,185038.0
2024-08-05 10:00:00,23.84,24.04,23.74,23.75,168753.0,22.6676,22.8578,22.5725,22.582,168753.0
2024-08-05 10:30:00,23.76,23.9,23.7,23.78,102105.0,22.5915,22.7246,22.5345,22.6105,102105.0
2024-08-05 11:00:00,23.77,23.94,23.77,23.91,80430.0,22.601,22.7627,22.601,22.7341,80430.0
2024-08-05 11:30:00,23.9,23.98,23.85,23.94,47557.0,22.7246,22.8007,22.6771,22.7627,47557.0
2024-08-05 12:00:00,23.94,24.04,23.93,23.99,63091.0,22.7627,22.8578,22.7532,22.8102,63091.0
2024-08-05 12:30:00,23.98,24.01,23.82,23.87,54567.0,22.8007,22.8292,22.6486,22.6961,54567.0
2024-08-05 13:00:00,23.86,23.89,23.79,23.87,45864.0,22.6866,22.7151,22.62,22.6961,45864.0
2024-08-05 13:30:00,23.86,23.94,23.83,23.86,59286.0,22.6866,22.7627,22.6581,22.6866,59286.0
2024-08-05 14:00:00,23.86,24.1,23.81,24.08,70971.0,22.6866,22.9148,22.6391,22.8958,70971.0
2024-08-05 14:30:00,24.08,24.08,23.99,24.04,77965.0,22.8958,22.8958,22.8102,22.8578,77965.0
2024-08-05 15:00:00,24.04,24.05,23.97,23.97,96702.0,22.8578,22.8673,22.7912,22.7912,96702.0
2024-08-05 15:30:00,23.96,23.98,23.87,23.93,366915.0,22.7817,22.8007,22.6961,22.7532,366915.0
2024-08-06 09:30:00,23.83,24.18,23.75,24.18,71121.0,22.6581,22.9909,22.582,22.9909,71121.0
2024-08-06 10:00:00,24.19,24.27,24.12,24.21,141076.0,23.0004,23.0764,22.9338,23.0194,141076.0
2024-08-06 10:30:00,24.21,24.31,24.15,24.23,77716.0,23.0194,23.1145,22.9623,23.0384,77716.0
2024-08-06 11:00:00,24.23,24.26,24.03,24.04,42874.0,23.0384,23.0669,22.8482,22.8578,42874.0
2024-08-06 11:30:00,24.04,24.22,24.02,24.19,50259.0,22.8578,23.0289,22.8387,23.0004,50259.0
2024-08-06 12:00:00,24.19,24.32,24.17,24.31,36317.0,23.0004,23.124,22.9814,23.1145,36317.0
2024-08-06 12:30:00,24.3,24.35,24.25,24.33,50113.0,23.105,23.1525,23.0574,23.1335,50113.0
2024-08-06 13:00:00,24.34,24.4,24.32,24.39,38927.0,23.143,23.2,23.124,23.1905,38927.0
2024-08-06 13:30:00,24.39,24.46,24.35,24.45,51620.0,23.1905,23.2571,23.1525,23.2476,51620.0
2024-08-06 14:00:00,24.45,24.51,24.4,24.51,64094.0,23.2476,23.3046,23.2,23.3046,64094.0
2024-08-06 14:30:00,24.51,24.52,24.41,24.42,68907.0,23.3046,23.3141,23.2096,23.2191,68907.0
2024-08-06 15:00:00,24.42,24.45,24.32,24.41,73492.0,23.2191,23.2476,23.124,23.2096,73492.0
2024-08-06 15:30:00,24.41,24.47,24.27,24.29,302670.0,23.2096,23.2666,23.0764,23.0955,302670.0
2024-08-07 09:30:00,24.55,24.58,24.32,24.57,54533.0,23.3427,23.3712,23.124,23.3617,54533.0
2024-08-07 10:00:00,24.55,24.59,24.42,24.49,67881.0,23.3427,23.3807,23.2191,23.2856,67881.0
2024-08-07 10:30:00,24.49,24.61,24.45,24.57,78451.0,23.2856,23.3997,23.2476,23.3617,78451.0
2024-08-07 11:00:00,24.57,24.6,24.5,24.57,46787.0,23.3617,23.3902,23.2951,23.3617,46787.0
2024-08-07 11:30:00,24.58,24.65,24.54,24.55,37045.0,23.3712,23.4378,23.3332,23.3427,37045.0
2024-08-07 12:00:00,24.55,24.57,24.5,24.55,50575.0,23.3427,23.3617,23.2951,23.3427,50575.0
2024-08-07 12:30:00,24.54,24.55,24.41,24.43,45263.0,23.3332,23.3427,23.2096,23.2286,45263.0
2024-08-07 13:00:00,24.43,24.51,24.36,24.49,44469.0,23.2286,23.3046,23.162,23.2856,44469.0
2024-08-07 13:30:00,24.5,24.54,24.4,24.45,41401.0,23.2951,23.3332,23.2,23.2476,41401.0
2024-08-07 14:00:00,24.44,24.44,24.32,24.34,39861.0,23.2381,23.2381,23.124,23.143,39861.0
2024-08-07 14:30:00,24.33,24.37,24.29,24.32,62275.0,23.1335,23.1715,23.0955,23.124,62275.0
2024-08-07 15:00:00,24.33,24.46,24.33,24.46,57202.0,23.1335,23.2571,23.1335,23.2571,57202.0
2024-08-07 15:30:00,24.45,24.47,24.34,24.36,274778.0,23.2476,23.2666,23.143,23.162,274778.0
2024-08-08 09:30:00,23.7,24.12,23.61,23.68,162338.0,22.5345,22.9338,22.4489,22.5155,162338.0
2024-08-08 10:00:00,23.67,23.84,23.52,23.63,125949.0,22.5059,22.6676,22.3633,22.4679,125949.0
2024-08-08 10:30:00,23.63,23.73,23.51,23.58,102540.0,22.4679,22.563,22.3538,22.4204,102540.0
2024-08-08 11:00:00,23.58,23.65,23.51,23.56,92823.0,22.4204,22.4869,22.3538,22.4014,92823.0
2024-08-08 11:30:00,23.56,23.66,23.47,23.65,84141.0,22.4014,22.4964,22.3158,22.4869,84141.0
2024-08-08 12:00:00,23.65,23.8,23.6,23.63,98478.0,22.4869,22.6296,22.4394,22.4679,98478.0
2024-08-08 12:30:00,23.64,23.67,23.57,23.58,67527.0,22.4774,22.5059,22.4109,22.4204,67527.0
2024-08-08 13:00:00,23.58,23.6,23.5,23.6,72379.0,22.4204,22.4394,22.3443,22.4394,72379.0
2024-08-08 13:30:00,23.6,23.62,23.57,23.59,53005.0,22.4394,22.4584,22.4109,22.4299,53005.0
2024-08-08 14:00:00,23.58,23.59,23.49,23.51,100259.0,22.4204,22.4299,22.3348,22.3538,100259.0
2024-08-08 14:30:00,23.5,23.54,23.37,23.37,110696.0,22.3443,22.3823,22.2207,22.2207,110696.0
2024-08-08 15:00:00,23.37,23.47,23.35,23.38,103461.0,22.2207,22.3158,22.2017,22.2302,103461.0
2024-08-08 15:30:00,23.37,23.44,23.32,23.43,424172.0,22.2207,22.2873,22.1732,22.2778,424172.0
2024-08-09 09:30:00,23.32,23.37,23.09,23.37,163818.0,22.1732,22.2207,21.9545,22.2207,163818.0
2024-08-09 10:00:00,23.37,23.61,23.37,23.56,90197.0,22.2207,22.4489,22.2207,22.4014,90197.0
2024-08-09 10:30:00,23.56,23.61,23.48,23.49,89014.0,22.4014,22.4489,22.3253,22.3348,89014.0
2024-08-09 11:00:00,23.5,23.61,23.42,23.52,67779.0,22.3443,22.4489,22.2682,22.3633,67779.0
2024-08-09 11:30:00,23.51,23.59,23.44,23.45,47231.0,22.3538,22.4299,22.2873,22.2968,47231.0
2024-08-09 12:00:00,23.45,23.49,23.41,23.44,43648.0,22.2968,22.3348,22.2587,22.2873,43648.0
2024-08-09 12:30:00,23.44,23.47,23.4,23.43,32348.0,22.2873,22.3158,22.2492,22.2778,32348.0
2024-08-09 13:00:00,23.42,23.47,23.39,23.46,64218.0,22.2682,22.3158,22.2397,22.3063,64218.0
2024-08-09 13:30:00,23.47,23.49,23.4,23.4,31140.0,22.3158,22.3348,22.2492,22.2492,31140.0
2024-08-09 14:00:00,23.4,23.4,23.3,23.31,50526.0,22.2492,22.2492,22.1541,22.1637,50526.0
2024-08-09 14:30:00,23.31,23.38,23.29,23.37,53444.0,22.1637,22.2302,22.1446,22.2207,53444.0
2024-08-09 15:00:00,23.37,23.42,23.34,23.41,79849.0,22.2207,22.2682,22.1922,22.2587,79849.0
2024-08-09 15:30:00,23.41,23.45,23.3,23.44,377928.0,22.2587,22.2968,22.1541,22.2873,377928.0
2024-08-12 09:30:00,23.37,23.43,23.19,23.3,67499.0,22.2207,22.2778,22.0496,22.1541,67499.0
2024-08-12 10:00:00,23.29,23.34,23.24,23.26,36782.0,22.1446,22.1922,22.0971,22.1161,36782.0
2024-08-12 10:30:00,23.26,23.3,23.2,23.24,31814.0,22.1161,22.1541,22.0591,22.0971,31814.0
2024-08-12 11:00:00,23.25,23.27,23.21,23.25,25489.0,22.1066,22.1256,22.0686,22.1066,25489.0
2024-08-12 11:30:00,23.25,23.3,23.23,23.29,27282.0,22.1066,22.1541,22.0876,22.1446,27282.0
2024-08-12 12:00:00,23.29,23.35,23.25,23.3,23824.0,22.1446,22.2017,22.1066,22.1541,23824.0
2024-08-12 12:30:00,23.29,23.33,23.28,23.3,42844.0,22.1446,22.1827,22.1351,22.1541,42844.0
2024-08-12 13:00:00,23.29,23.34,23.28,23.34,44861.0,22.1446,22.1922,22.1351,22.1922,44861.0
2024-08-12 13:30:00,23.34,23.38,23.31,23.33,35203.0,22.1922,22.2302,22.1637,22.1827,35203.0
2024-08-12 14:00:00,23.33,23.4,23.33,23.38,27552.0,22.1827,22.2492,22.1827,22.2302,27552.0
2024-08-12 14:30:00,23.37,23.39,23.33,23.35,57865.0,22.2207,22.2397,22.1827,22.2017,57865.0
2024-08-12 15:00:00,23.36,23.39,23.33,23.36,36475.0,22.2112,22.2397,22.1827,22.2112,36475.0
2024-08-12 15:30:00,23.36,23.39,23.32,23.39,138416.0,22.2112,22.2397,22.1732,22.2397,138416.0
2024-08-13 09:30:00,23.42,23.6,23.34,23.45,32945.0,22.2682,22.4394,22.1922,22.2968,32945.0
2024-08-13 10:00:00,23.43,23.46,23.32,23.39,42705.0,22.2778,22.3063,22.1732,22.2397,42705.0
2024-08-13 10:30:00,23.39,23.5,23.36,23.48,28938.0,22.2397,22.3443,22.2112,22.3253,28938.0
2024-08-13 11:00:00,23.48,23.52,23.45,23.46,29410.0,22.3253,22.3633,22.2968,22.3063,29410.0
2024-08-13 11:30:00,23.46,23.49,23.43,23.45,14040.0,22.3063,22.3348,22.2778,22.2968,14040.0
2024-08-13 12:00:00,23.44,23.51,23.43,23.48,28191.0,22.2873,22.3538,22.2778,22.3253,28191.0
2024-08-13 12:30:00,23.48,23.58,23.45,23.55,25174.0,22.3253,22.4204,22.2968,22.3919,25174.0
2024-08-13 13:00:00,23.54,23.54,23.49,23.49,24206.0,22.3823,22.3823,22.3348,22.3348,24206.0
2024-08-13 13:30:00,23.49,23.55,23.48,23.55,27699.0,22.3348,22.3919,22.3253,22.3919,27699.0
2024-08-13 14:00:00,23.55,23.56,23.5,23.52,33337.0,22.3919,22.4014,22.3443,22.3633,33337.0
2024-08-13 14:30:00,23.51,23.55,23.5,23.54,31213.0,22.3538,22.3919,22.3443,22.3823,31213.0
2024-08-13 15:00:00,23.54,23.56,23.5,23.55,46791.0,22.3823,22.4014,22.3443,22.3919,46791.0
2024-08-13 15:30:00,23.55,23.67,23.51,23.66,238300.0,22.3919,22.5059,22.3538,22.4964,238300.0
2024-08-14 09:30:00,23.62,23.67,23.56,23.65,33836.0,22.4584,22.5059,22.4014,22.4869,33836.0
2024-08-14 10:00:00,23.64,23.67,23.6,23.66,36624.0,22.4774,22.5059,22.4394,22.4964,36624.0
2024-08-14 10:30:00,23.65,23.68,23.56,23.58,27448.0,22.4869,22.5155,22.4014,22.4204,27448.0
2024-08-14 11:00:00,23.58,23.62,23.5,23.51,24324.0,22.4204,22.4584,22.3443,22.3538,24324.0
2024-08-14 11:30:00,23.51,23.55,23.5,23.51,21630.0,22.3538,22.3919,22.3443,22.3538,21630.0
2024-08-14 12:00:00,23.5,23.54,23.48,23.5,23774.0,22.3443,22.3823,22.3253,22.3443,23774.0
2024-08-14 12:30:00,23.5,23.59,23.49,23.57,59183.0,22.3443,22.4299,22.3348,22.4109,59183.0
2024-08-14 13:00:00,23.56,23.58,23.53,23.55,25248.0,22.4014,22.4204,22.3728,22.3919,25248.0
2024-08-14 13:30:00,23.55,23.63,23.54,23.62,33489.0,22.3919,22.4679,22.3823,22.4584,33489.0
2024-08-14 14:00:00,23.63,23.71,23.62,23.71,50490.0,22.4679,22.544,22.4584,22.544,50490.0
2024-08-14 14:30:00,23.71,23.77,23.7,23.75,55322.0,22.544,22.601,22.5345,22.582,55322.0
2024-08-14 15:00:00,23.75,23.75,23.68,23.69,95782.0,22.582,22.582,22.5155,22.525,95782.0
2024-08-14 15:30:00,23.69,23.69,23.63,23.63,197734.0,22.525,22.525,22.4679,22.4679,197734.0
2024-08-15 09:30:00,23.79,23.87,23.65,23.66,72183.0,22.62,22.6961,22.4869,22.4964,72183.0
2024-08-15 10:00:00,23.67,23.87,23.67,23.85,66394.0,22.5059,22.6961,22.5059,22.6771,66394.0
2024-08-15 10:30:00,23.86,24.0,23.82,24.0,52437.0,22.6866,22.8197,22.6486,22.8197,52437.0
2024-08-15 11:00:00,24.0,24.04,23.99,24.03,48266.0,22.8197,22.8578,22.8102,22.8482,48266.0
2024-08-15 11:30:00,24.03,24.05,23.96,23.96,54424.0,22.8482,22.8673,22.7817,22.7817,54424.0
2024-08-15 12:00:00,23.96,24.09,23.96,24.07,37532.0,22.7817,22.9053,22.7817,22.8863,37532.0
2024-08-15 12:30:00,24.07,24.11,24.01,24.08,67822.0,22.8863,22.9243,22.8292,22.8958,67822.0
2024-08-15 13:00:00,24.08,24.17,24.06,24.16,44249.0,22.8958,22.9814,22.8768,22.9719,44249.0
2024-08-15 13:30:00,24.16,24.16,24.07,24.12,60758.0,22.9719,22.9719,22.8863,22.9338,60758.0
2024-08-15 14:00:00,24.12,24.2,24.11,24.2,53394.0,22.9338,23.0099,22.9243,23.0099,53394.0
2024-08-15 14:30:00,24.2,24.31,24.19,24.27,99901.0,23.0099,23.1145,23.0004,23.0764,99901.0
2024-08-15 15:00:00,24.27,24.3,24.24,24.28,59229.0,23.0764,23.105,23.0479,23.086,59229.0
2024-08-15 15:30:00,24.29,24.29,24.1,24.14,300194.0,23.0955,23.0955,22.9148,22.9528,300194.0
2024-08-16 09:30:00,24.17,24.32,24.09,24.28,79017.0,22.9814,23.124,22.9053,23.086,79017.0
2024-08-16 10:00:00,24.28,24.37,24.24,24.3,51818.0,23.086,23.1715,23.0479,23.105,51818.0
2024-08-16 10:30:00,24.3,24.32,24.24,24.26,65202.0,23.105,23.124,23.0479,23.0669,65202.0
2024-08-16 11:00:00,24.26,24.32,24.25,24.3,56564.0,23.0669,23.124,23.0574,23.105,56564.0
2024-08-16 11:30:00,24.3,24.3,24.26,24.3,41351.0,23.105,23.105,23.0669,23.105,41351.0
2024-08-16 12:00:00,24.29,24.38,24.25,24.33,57296.0,23.0955,23.181,23.0574,23.1335,57296.0
2024-08-16 12:30:00,24.33,24.35,24.31,24.35,33896.0,23.1335,23.1525,23.1145,23.1525,33896.0
2024-08-16 13:00:00,24.35,24.38,24.32,24.37,38953.0,23.1525,23.181,23.124,23.1715,38953.0
2024-08-16 13:30:00,24.36,24.4,24.34,24.39,52628.0,23.162,23.2,23.143,23.1905,52628.0
2024-08-16 14:00:00,24.39,24.46,24.39,24.46,38866.0,23.1905,23.2571,23.1905,23.2571,38866.0
2024-08-16 14:30:00,24.46,24.54,24.46,24.54,56348.0,23.2571,23.3332,23.2571,23.3332,56348.0
2024-08-16 15:00:00,24.54,24.56,24.48,24.48,80388.0,23.3332,23.3522,23.2761,23.2761,80388.0
2024-08-16 15:30:00,24.48,24.53,24.36,24.36,316413.0,23.2761,23.3237,23.162,23.162,316413.0
2024-08-19 09:30:00,24.34,24.58,24.27,24.36,116663.0,23.143,23.3712,23.0764,23.162,116663.0
2024-08-19 10:00:00,24.36,24.42,24.31,24.38,39792.0,23.162,23.2191,23.1145,23.181,39792.0
2024-08-19 10:30:00,24.39,24.5,24.38,24.46,68624.0,23.1905,23.2951,23.181,23.2571,68624.0
2024-08-19 11:00:00,24.46,24.55,24.43,24.5,57555.0,23.2571,23.3427,23.2286,23.2951,57555.0
2024-08-19 11:30:00,24.5,24.53,24.45,24.48,34775.0,23.2951,23.3237,23.2476,23.2761,34775.0
2024-08-19 12:00:00,24.48,24.52,24.47,24.5,32981.0,23.2761,23.3141,23.2666,23.2951,32981.0
2024-08-19 12:30:00,24.5,24.5,24.44,24.48,21846.0,23.2951,23.2951,23.2381,23.2761,21846.0
2024-08-19 13:00:00,24.48,24.48,24.43,24.43,17830.0,23.2761,23.2761,23.2286,23.2286,17830.0
2024-08-19 13:30:00,24.43,24.48,24.41,24.46,20128.0,23.2286,23.2761,23.2096,23.2571,20128.0
2024-08-19 14:00:00,24.46,24.51,24.44,24.5,21066.0,23.2571,23.3046,23.2381,23.2951,21066.0
2024-08-19 14:30:00,24.51,24.55,24.49,24.54,34524.0,23.3046,23.3427,23.2856,23.3332,34524.0
2024-08-19 15:00:00,24.54,24.56,24.52,24.53,48544.0,23.3332,23.3522,23.3141,23.3237,48544.0
2024-08-19 15:30:00,24.53,24.55,24.43,24.45,247433.0,23.3237,23.3427,23.2286,23.2476,247433.0
2024-08-20 09:30:00,24.4,24.51,24.33,24.42,28295.0,23.2,23.3046,23.1335,23.2191,28295.0
2024-08-20 10:00:00,24.41,24.54,24.39,24.54,60131.0,23.2096,23.3332,23.1905,23.3332,60131.0
2024-08-20 10:30:00,24.55,24.63,24.53,24.55,57211.0,23.3427,23.4187,23.3237,23.3427,57211.0
2024-08-20 11:00:00,24.55,24.55,24.37,24.43,143583.0,23.3427,23.3427,23.1715,23.2286,143583.0
2024-08-20 11:30:00,24.44,24.51,24.41,24.51,39190.0,23.2381,23.3046,23.2096,23.3046,39190.0
2024-08-20 12:00:00,24.51,24.56,24.46,24.53,138464.0,23.3046,23.3522,23.2571,23.3237,138464.0
2024-08-20 12:30:00,24.53,24.57,24.49,24.56,21014.0,23.3237,23.3617,23.2856,23.3522,21014.0
2024-08-20 13:00:00,24.55,24.55,24.5,24.52,19470.0,23.3427,23.3427,23.2951,23.3141,19470.0
2024-08-20 13:30:00,24.51,24.57,24.5,24.56,28875.0,23.3046,23.3617,23.2951,23.3522,28875.0
2024-08-20 14:00:00,24.56,24.6,24.55,24.59,18014.0,23.3522,23.3902,23.3427,23.3807,18014.0
2024-08-20 14:30:00,24.59,24.61,24.54,24.55,103784.0,23.3807,23.3997,23.3332,23.3427,103784.0
2024-08-20 15:00:00,24.54,24.65,24.54,24.62,175695.0,23.3332,23.4378,23.3332,23.4092,175695.0
2024-08-20 15:30:00,24.62,24.65,24.58,24.63,169931.0,23.4092,23.4378,23.3712,23.4187,169931.0
2024-08-21 09:30:00,24.81,24.81,24.63,24.76,68500.0,23.5899,23.5899,23.4187,23.5423,68500.0
2024-08-21 10:00:00,24.73,24.74,24.65,24.7,40822.0,23.5138,23.5233,23.4378,23.4853,40822.0
2024-08-21 10:30:00,24.7,24.75,24.65,24.69,51853.0,23.4853,23.5328,23.4378,23.4758,51853.0
2024-08-21 11:00:00,24.69,24.7,24.66,24.69,34050.0,23.4758,23.4853,23.4473,23.4758,34050.0
2024-08-21 11:30:00,24.69,24.69,24.61,24.61,25742.0,23.4758,23.4758,23.3997,23.3997,25742.0
2024-08-21 12:00:00,24.61,24.65,24.6,24.63,35066.0,23.3997,23.4378,23.3902,23.4187,35066.0
2024-08-21 12:30:00,24.63,24.65,24.6,24.63,32006.0,23.4187,23.4378,23.3902,23.4187,32006.0
2024-08-21 13:00:00,24.63,24.66,24.61,24.63,40918.0,23.4187,23.4473,23.3997,23.4187,40918.0
2024-08-21 13:30:00,24.64,24.68,24.63,24.65,32990.0,23.4282,23.4663,23.4187,23.4378,32990.0
2024-08-21 14:00:00,24.66,24.69,24.65,24.68,32987.0,23.4473,23.4758,23.4378,23.4663,32987.0
2024-08-21 14:30:00,24.67,24.71,24.66,24.69,25633.0,23.4568,23.4948,23.4473,23.4758,25633.0
2024-08-21 15:00:00,24.69,24.72,24.66,24.67,63838.0,23.4758,23.5043,23.4473,23.4568,63838.0
2024-08-21 15:30:00,24.67,24.67,24.56,24.6,238242.0,23.4568,23.4568,23.3522,23.3902,238242.0
2024-08-22 09:30:00,24.61,24.72,24.55,24.57,51731.0,23.3997,23.5043,23.3427,23.3617,51731.0
2024-08-22 10:00:00,24.55,24.56,24.48,24.51,38385.0,23.3427,23.3522,23.2761,23.3046,38385.0
2024-08-22 10:30:00,24.51,24.53,24.48,24.51,24561.0,23.3046,23.3237,23.2761,23.3046,24561.0
2024-08-22 11:00:00,24.51,24.53,24.46,24.51,33469.0,23.3046,23.3237,23.2571,23.3046,33469.0
2024-08-22 11:30:00,24.51,24.53,24.49,24.5,19746.0,23.3046,23.3237,23.2856,23.2951,19746.0
2024-08-22 12:00:00,24.5,24.54,24.49,24.52,26323.0,23.2951,23.3332,23.2856,23.3141,26323.0
2024-08-22 12:30:00,24.52,24.53,24.48,24.48,19221.0,23.3141,23.3237,23.2761,23.2761,19221.0
2024-08-22 13:00:00,24.48,24.49,24.44,24.44,11951.0,23.2761,23.2856,23.2381,23.2381,11951.0
2024-08-22 13:30:00,24.44,24.52,24.42,24.48,31786.0,23.2381,23.3141,23.2191,23.2761,31786.0
2024-08-22 14:00:00,24.48,24.53,24.47,24.52,14556.0,23.2761,23.3237,23.2666,23.3141,14556.0
2024-08-22 14:30:00,24.53,24.56,24.52,24.55,48296.0,23.3237,23.3522,23.3141,23.3427,48296.0
2024-08-22 15:00:00,24.56,24.58,24.49,24.52,116840.0,23.3522,23.3712,23.2856,23.3141,116840.0
2024-08-22 15:30:00,24.53,24.53,24.42,24.48,189094.0,23.3237,23.3237,23.2191,23.2761,189094.0
2024-08-23 09:30:00,24.66,24.66,24.47,24.55,157785.0,23.4473,23.4473,23.2666,23.3427,157785.0
2024-08-23 10:00:00,24.56,24.75,24.52,24.67,190387.0,23.3522,23.5328,23.3141,23.4568,190387.0
2024-08-23 10:30:00,24.67,24.8,24.67,24.78,308756.0,23.4568,23.5804,23.4568,23.5614,308756.0
2024-08-23 11:00:00,24.77,24.87,24.75,24.85,59601.0,23.5519,23.6469,23.5328,23.6279,59601.0
2024-08-23 11:30:00,24.86,24.9,24.71,24.71,55643.0,23.6374,23.6755,23.4948,23.4948,55643.0
2024-08-23 12:00:00,24.7,24.74,24.67,24.67,38447.0,23.4853,23.5233,23.4568,23.4568,38447.0
2024-08-23 12:30:00,24.67,24.69,24.61,24.67,23198.0,23.4568,23.4758,23.3997,23.4568,23198.0
2024-08-23 13:00:00,24.68,24.68,24.64,24.65,31157.0,23.4663,23.4663,23.4282,23.4378,31157.0
2024-08-23 13:30:00,24.66,24.66,24.61,24.66,44128.0,23.4473,23.4473,23.3997,23.4473,44128.0
2024-08-23 14:00:00,24.66,24.66,24.61,24.62,34812.0,23.4473,23.4473,23.3997,23.4092,34812.0
2024-08-23 14:30:00,24.62,24.63,24.59,24.62,28811.0,23.4092,23.4187,23.3807,23.4092,28811.0
2024-08-23 15:00:00,24.62,24.64,24.58,24.6,37510.0,23.4092,23.4282,23.3712,23.3902,37510.0
2024-08-23 15:30:00,24.59,24.67,24.58,24.6,309884.0,23.3807,23.4568,23.3712,23.3902,309884.0
2024-08-26 09:30:00,24.78,24.89,24.68,24.85,373502.0,23.5614,23.666,23.4663,23.6279,373502.0
2024-08-26 10:00:00,24.87,24.93,24.72,24.9,289408.0,23.6469,23.704,23.5043,23.6755,289408.0
2024-08-26 10:30:00,24.9,25.02,24.74,24.74,230110.0,23.6755,23.7896,23.5233,23.5233,230110.0
2024-08-26 11:00:00,24.75,24.82,24.6,24.68,173591.0,23.5328,23.5994,23.3902,23.4663,173591.0
2024-08-26 11:30:00,24.67,24.8,24.66,24.77,34051.0,23.4568,23.5804,23.4473,23.5519,34051.0
2024-08-26 12:00:00,24.76,24.86,24.71,24.81,176967.0,23.5423,23.6374,23.4948,23.5899,176967.0
2024-08-26 12:30:00,24.8,24.88,24.78,24.88,17423.0,23.5804,23.6564,23.5614,23.6564,17423.0
2024-08-26 13:00:00,24.89,24.96,24.84,24.96,51562.0,23.666,23.7325,23.6184,23.7325,51562.0
2024-08-26 13:30:00,24.96,24.96,24.91,24.92,21191.0,23.7325,23.7325,23.685,23.6945,21191.0
2024-08-26 14:00:00,24.91,24.91,24.75,24.79,206433.0,23.685,23.685,23.5328,23.5709,206433.0
2024-08-26 14:30:00,24.78,24.86,24.76,24.86,98649.0,23.5614,23.6374,23.5423,23.6374,98649.0
2024-08-26 15:00:00,24.85,24.88,24.77,24.79,93584.0,23.6279,23.6564,23.5519,23.5709,93584.0
2024-08-26 15:30:00,24.78,24.81,24.69,24.81,293800.0,23.5614,23.5899,23.4758,23.5899,293800.0
2024-08-27 09:30:00,24.77,24.79,24.56,24.56,54479.0,23.5519,23.5709,23.3522,23.3522,54479.0
2024-08-27 10:00:00,24.56,24.6,24.53,24.6,28028.0,23.3522,23.3902,23.3237,23.3902,28028.0
2024-08-27 10:30:00,24.6,24.65,24.57,24.63,62652.0,23.3902,23.4378,23.3617,23.4187,62652.0
2024-08-27 11:00:00,24.63,24.66,24.58,24.64,62182.0,23.4187,23.4473,23.3712,23.4282,62182.0
2024-08-27 11:30:00,24.64,24.64,24.55,24.55,36911.0,23.4282,23.4282,23.3427,23.3427,36911.0
2024-08-27 12:00:00,24.55,24.56,24.46,24.48,34736.0,23.3427,23.3522,23.2571,23.2761,34736.0
2024-08-27 12:30:00,24.48,24.5,24.44,24.45,44799.0,23.2761,23.2951,23.2381,23.2476,44799.0
2024-08-27 13:00:00,24.45,24.46,24.43,24.45,55823.0,23.2476,23.2571,23.2286,23.2476,55823.0
2024-08-27 13:30:00,24.46,24.46,24.42,24.45,80512.0,23.2571,23.2571,23.2191,23.2476,80512.0
2024-08-27 14:00:00,24.45,24.46,24.42,24.44,27405.0,23.2476,23.2571,23.2191,23.2381,27405.0
2024-08-27 14:30:00,24.44,24.58,24.42,24.53,43536.0,23.2381,23.3712,23.2191,23.3237,43536.0
2024-08-27 15:00:00,24.53,24.6,24.5,24.59,45098.0,23.3237,23.3902,23.2951,23.3807,45098.0
2024-08-27 15:30:00,24.59,24.6,24.47,24.47,157662.0,23.3807,23.3902,23.2666,23.2666,157662.0
2024-08-28 09:30:00,24.47,24.8,24.47,24.77,87682.0,23.2666,23.5804,23.2666,23.5519,87682.0
2024-08-28 10:00:00,24.74,24.85,24.72,24.8,502241.0,23.5233,23.6279,23.5043,23.5804,502241.0
2024-08-28 10:30:00,24.8,24.96,24.79,24.89,43744.0,23.5804,23.7325,23.5709,23.666,43744.0
2024-08-28 11:00:00,24.89,24.95,24.85,24.85,40633.0,23.666,23.723,23.6279,23.6279,40633.0
2024-08-28 11:30:00,24.85,24.86,24.74,24.75,35172.0,23.6279,23.6374,23.5233,23.5328,35172.0
2024-08-28 12:00:00,24.75,24.75,24.63,24.64,68565.0,23.5328,23.5328,23.4187,23.4282,68565.0
2024-08-28 12:30:00,24.64,24.71,24.62,24.63,48896.0,23.4282,23.4948,23.4092,23.4187,48896.0
2024-08-28 13:00:00,24.63,24.66,24.61,24.62,57371.0,23.4187,23.4473,23.3997,23.4092,57371.0
2024-08-28 13:30:00,24.62,24.65,24.55,24.55,51307.0,23.4092,23.4378,23.3427,23.3427,51307.0
2024-08-28 14:00:00,24.55,24.57,24.53,24.53,35976.0,23.3427,23.3617,23.3237,23.3237,35976.0
2024-08-28 14:30:00,24.54,24.58,24.52,24.54,41534.0,23.3332,23.3712,23.3141,23.3332,41534.0
2024-08-28 15:00:00,24.55,24.62,24.54,24.61,97015.0,23.3427,23.4092,23.3332,23.3997,97015.0
2024-08-28 15:30:00,24.61,24.67,24.57,24.66,263006.0,23.3997,23.4568,23.3617,23.4473,263006.0
2024-08-29 09:30:00,24.73,24.95,24.44,24.52,83669.0,23.5138,23.723,23.2381,23.3141,83669.0
2024-08-29 10:00:00,24.55,24.73,24.53,24.68,35037.0,23.3427,23.5138,23.3237,23.4663,35037.0
2024-08-29 10:30:00,24.7,24.7,24.53,24.54,33431.0,23.4853,23.4853,23.3237,23.3332,33431.0
2024-08-29 11:00:00,24.55,24.56,24.51,24.54,16852.0,23.3427,23.3522,23.3046,23.3332,16852.0
2024-08-29 11:30:00,24.55,24.62,24.54,24.62,17919.0,23.3427,23.4092,23.3332,23.4092,17919.0
2024-08-29 12:00:00,24.62,24.67,24.6,24.66,25705.0,23.4092,23.4568,23.3902,23.4473,25705.0
2024-08-29 12:30:00,24.66,24.66,24.58,24.6,26059.0,23.4473,23.4473,23.3712,23.3902,26059.0
2024-08-29 13:00:00,24.6,24.61,24.57,24.61,17625.0,23.3902,23.3997,23.3617,23.3997,17625.0
2024-08-29 13:30:00,24.61,24.65,24.59,24.62,33012.0,23.3997,23.4378,23.3807,23.4092,33012.0
2024-08-29 14:00:00,24.61,24.67,24.61,24.63,37879.0,23.3997,23.4568,23.3997,23.4187,37879.0
2024-08-29 14:30:00,24.63,24.66,24.54,24.59,39487.0,23.4187,23.4473,23.3332,23.3807,39487.0
2024-08-29 15:00:00,24.58,24.65,24.55,24.64,50461.0,23.3712,23.4378,23.3427,23.4282,50461.0
2024-08-29 15:30:00,24.65,24.66,24.55,24.62,196854.0,23.4378,23.4473,23.3427,23.4092,196854.0
2024-08-30 09:30:00,24.69,24.84,24.63,24.71,34784.0,23.4758,23.6184,23.4187,23.4948,34784.0
2024-08-30 10:00:00,24.71,24.82,24.68,24.79,48241.0,23.4948,23.5994,23.4663,23.5709,48241.0
2024-08-30 10:30:00,24.79,24.8,24.71,24.73,61034.0,23.5709,23.5804,23.4948,23.5138,61034.0
2024-08-30 11:00:00,24.73,24.74,24.62,24.63,21801.0,23.5138,23.5233,23.4092,23.4187,21801.0
2024-08-30 11:30:00,24.63,24.63,24.57,24.6,26187.0,23.4187,23.4187,23.3617,23.3902,26187.0
2024-08-30 12:00:00,24.6,24.66,24.58,24.61,58703.0,23.3902,23.4473,23.3712,23.3997,58703.0
2024-08-30 12:30:00,24.61,24.68,24.6,24.66,49714.0,23.3997,23.4663,23.3902,23.4473,49714.0
2024-08-30 13:00:00,24.65,24.65,24.6,24.63,81493.0,23.4378,23.4378,23.3902,23.4187,81493.0
2024-08-30 13:30:00,24.62,24.66,24.61,24.64,146259.0,23.4092,23.4473,23.3997,23.4282,146259.0
2024-08-30 14:00:00,24.64,24.69,24.6,24.66,88379.0,23.4282,23.4758,23.3902,23.4473,88379.0
2024-08-30 14:30:00,24.65,24.69,24.62,24.62,58780.0,23.4378,23.4758,23.4092,23.4092,58780.0
2024-08-30 15:00:00,24.63,24.75,24.62,24.74,62621.0,23.4187,23.5328,23.4092,23.5233,62621.0
2024-08-30 15:30:00,24.74,24.94,24.73,24.91,314291.0,23.5233,23.7135,23.5138,23.685,314291.0
2024-09-03 09:30:00,24.84,24.94,24.71,24.84,86100.0,23.6184,23.7135,23.4948,23.6184,86100.0
2024-09-03 10:00:00,24.85,24.92,24.73,24.78,95186.0,23.6279,23.6945,23.5138,23.5614,95186.0
2024-09-03 10:30:00,24.79,24.95,24.78,24.95,53762.0,23.5709,23.723,23.5614,23.723,53762.0
2024-09-03 11:00:00,24.95,25.0,24.9,24.93,50769.0,23.723,23.7705,23.6755,23.704,50769.0
2024-09-03 11:30:00,24.95,24.95,24.89,24.89,43060.0,23.723,23.723,23.666,23.666,43060.0
2024-09-03 12:00:00,24.89,24.9,24.83,24.86,56619.0,23.666,23.6755,23.6089,23.6374,56619.0
2024-09-03 12:30:00,24.86,24.9,24.8,24.83,26014.0,23.6374,23.6755,23.5804,23.6089,26014.0
2024-09-03 13:00:00,24.85,24.87,24.8,24.84,25946.0,23.6279,23.6469,23.5804,23.6184,25946.0
2024-09-03 13:30:00,24.85,24.89,24.83,24.89,32340.0,23.6279,23.666,23.6089,23.666,32340.0
2024-09-03 14:00:00,24.89,24.98,24.87,24.96,32451.0,23.666,23.7515,23.6469,23.7325,32451.0
2024-09-03 14:30:00,24.98,24.98,24.92,24.92,29640.0,23.7515,23.7515,23.6945,23.6945,29640.0
2024-09-03 15:00:00,24.93,24.98,24.91,24.95,68353.0,23.704,23.7515,23.685,23.723,68353.0
2024-09-03 15:30:00,24.95,24.97,24.83,24.91,291818.0,23.723,23.742,23.6089,23.685,291818.0
2024-09-04 09:30:00,25.0,25.29,24.97,25.29,132371.0,23.7705,24.0463,23.742,24.0463,132371.0
2024-09-04 10:00:00,25.29,25.33,25.15,25.17,122278.0,24.0463,24.0843,23.9132,23.9322,122278.0
2024-09-04 10:30:00,25.18,25.19,24.93,24.96,82137.0,23.9417,23.9512,23.704,23.7325,82137.0
2024-09-04 11:00:00,24.96,24.98,24.86,24.96,51391.0,23.7325,23.7515,23.6374,23.7325,51391.0
2024-09-04 11:30:00,24.96,24.96,24.9,24.92,33573.0,23.7325,23.7325,23.6755,23.6945,33573.0
2024-09-04 12:00:00,24.91,24.93,24.87,24.91,29161.0,23.685,23.704,23.6469,23.685,29161.0
2024-09-04 12:30:00,24.91,24.94,24.88,24.92,23466.0,23.685,23.7135,23.6564,23.6945,23466.0
2024-09-04 13:00:00,24.92,24.94,24.87,24.92,44427.0,23.6945,23.7135,23.6469,23.6945,44427.0
2024-09-04 13:30:00,24.91,24.91,24.85,24.89,39483.0,23.685,23.685,23.6279,23.666,39483.0
2024-09-04 14:00:00,24.89,24.94,24.86,24.94,38655.0,23.666,23.7135,23.6374,23.7135,38655.0
2024-09-04 14:30:00,24.94,24.97,24.91,24.96,36148.0,23.7135,23.742,23.685,23.7325,36148.0
2024-09-04 15:00:00,24.96,24.99,24.93,24.98,50301.0,23.7325,23.761,23.704,23.7515,50301.0
2024-09-04 15:30:00,24.97,25.1,24.93,25.05,347351.0,23.742,23.8656,23.704,23.8181,347351.0
2024-09-05 09:30:00,25.26,25.29,25.1,25.13,584492.0,24.0178,24.0463,23.8656,23.8941,584492.0
2024-09-05 10:00:00,25.13,25.2,25.12,25.14,53780.0,23.8941,23.9607,23.8846,23.9037,53780.0
2024-09-05 10:30:00,25.14,25.16,24.92,24.97,64685.0,23.9037,23.9227,23.6945,23.742,64685.0
2024-09-05 11:00:00,24.97,25.0,24.72,24.73,375689.0,23.742,23.7705,23.5043,23.5138,375689.0
2024-09-05 11:30:00,24.73,24.75,24.45,24.52,637418.0,23.5138,23.5328,23.2476,23.3141,637418.0
2024-09-05 12:00:00,24.51,24.54,24.32,24.53,130035.0,23.3046,23.3332,23.124,23.3237,130035.0
2024-09-05 12:30:00,24.54,24.64,24.48,24.55,193962.0,23.3332,23.4282,23.2761,23.3427,193962.0
2024-09-05 13:00:00,24.55,24.62,24.48,24.59,251856.0,23.3427,23.4092,23.2761,23.3807,251856.0
2024-09-05 13:30:00,24.58,24.66,24.54,24.58,196045.0,23.3712,23.4473,23.3332,23.3712,196045.0
2024-09-05 14:00:00,24.59,24.66,24.57,24.61,41778.0,23.3807,23.4473,23.3617,23.3997,41778.0
2024-09-05 14:30:00,24.61,24.64,24.53,24.54,53018.0,23.3997,23.4282,23.3237,23.3332,53018.0
2024-09-05 15:00:00,24.52,24.58,24.48,24.52,88562.0,23.3141,23.3712,23.2761,23.3141,88562.0
2024-09-05 15:30:00,24.52,24.56,24.47,24.53,231486.0,23.3141,23.3522,23.2666,23.3237,231486.0
2024-09-06 09:30:00,24.52,24.72,24.52,24.69,114426.0,23.3141,23.5043,23.3141,23.4758,114426.0
2024-09-06 10:00:00,24.69,24.69,24.47,24.47,257007.0,23.4758,23.4758,23.2666,23.2666,257007.0
2024-09-06 10:30:00,24.48,24.49,24.3,24.32,49679.0,23.2761,23.2856,23.105,23.124,49679.0
2024-09-06 11:00:00,24.33,24.44,24.25,24.29,76120.0,23.1335,23.2381,23.0574,23.0955,76120.0
2024-09-06 11:30:00,24.29,24.32,24.25,24.28,41324.0,23.0955,23.124,23.0574,23.086,41324.0
2024-09-06 12:00:00,24.28,24.29,24.22,24.23,29607.0,23.086,23.0955,23.0289,23.0384,29607.0
2024-09-06 12:30:00,24.23,24.28,24.22,24.28,16134.0,23.0384,23.086,23.0289,23.086,16134.0
2024-09-06 13:00:00,24.29,24.35,24.26,24.33,29255.0,23.0955,23.1525,23.0669,23.1335,29255.0
2024-09-06 13:30:00,24.32,24.33,24.28,24.3,19119.0,23.124,23.1335,23.086,23.105,19119.0
2024-09-06 14:00:00,24.3,24.3,24.2,24.22,19876.0,23.105,23.105,23.0099,23.0289,19876.0
2024-09-06 14:30:00,24.21,24.22,24.12,24.15,52276.0,23.0194,23.0289,22.9338,22.9623,52276.0
2024-09-06 15:00:00,24.16,24.19,24.14,24.16,57883.0,22.9719,23.0004,22.9528,22.9719,57883.0
2024-09-06 15:30:00,24.15,24.15,23.96,23.98,294140.0,22.9623,22.9623,22.7817,22.8007,294140.0
2024-09-09 09:30:00,23.98,24.09,23.93,23.96,75370.0,22.8007,22.9053,22.7532,22.7817,75370.0
2024-09-09 10:00:00,23.96,24.01,23.93,23.95,68534.0,22.7817,22.8292,22.7532,22.7722,68534.0
2024-09-09 10:30:00,23.95,24.07,23.94,23.95,112459.0,22.7722,22.8863,22.7627,22.7722,112459.0
2024-09-09 11:00:00,23.94,23.95,23.88,23.94,80964.0,22.7627,22.7722,22.7056,22.7627,80964.0
2024-09-09 11:30:00,23.94,23.98,23.9,23.91,36271.0,22.7627,22.8007,22.7246,22.7341,36271.0
2024-09-09 12:00:00,23.91,23.97,23.89,23.93,81616.0,22.7341,22.7912,22.7151,22.7532,81616.0
2024-09-09 12:30:00,23.93,23.95,23.89,23.92,45068.0,22.7532,22.7722,22.7151,22.7437,45068.0
2024-09-09 13:00:00,23.92,24.01,23.91,24.0,65544.0,22.7437,22.8292,22.7341,22.8197,65544.0
2024-09-09 13:30:00,24.0,24.02,23.97,23.98,23919.0,22.8197,22.8387,22.7912,22.8007,23919.0
2024-09-09 14:00:00,23.98,24.07,23.97,24.03,145153.0,22.8007,22.8863,22.7912,22.8482,145153.0
2024-09-09 14:30:00,24.04,24.11,24.01,24.04,89079.0,22.8578,22.9243,22.8292,22.8578,89079.0
2024-09-09 15:00:00,24.04,24.09,24.03,24.07,46854.0,22.8578,22.9053,22.8482,22.8863,46854.0
2024-09-09 15:30:00,24.07,24.1,23.88,23.92,330877.0,22.8863,22.9148,22.7056,22.7437,330877.0
2024-09-10 09:30:00,23.92,24.02,23.81,23.98,203194.0,22.7437,22.8387,22.6391,22.8007,203194.0
2024-09-10 10:00:00,23.98,23.98,23.71,23.77,65605.0,22.8007,22.8007,22.544,22.601,65605.0
2024-09-10 10:30:00,23.76,23.82,23.75,23.8,68154.0,22.5915,22.6486,22.582,22.6296,68154.0
2024-09-10 11:00:00,23.81,23.91,23.8,23.89,25519.0,22.6391,22.7341,22.6296,22.7151,25519.0
2024-09-10 11:30:00,23.89,23.9,23.83,23.85,25616.0,22.7151,22.7246,22.6581,22.6771,25616.0
2024-09-10 12:00:00,23.85,23.86,23.82,23.86,21563.0,22.6771,22.6866,22.6486,22.6866,21563.0
2024-09-10 12:30:00,23.86,23.87,23.79,23.84,58647.0,22.6866,22.6961,22.62,22.6676,58647.0
2024-09-10 13:00:00,23.84,23.85,23.76,23.79,36236.0,22.6676,22.6771,22.5915,22.62,36236.0
2024-09-10 13:30:00,23.79,23.8,23.68,23.7,40684.0,22.62,22.6296,22.5155,22.5345,40684.0
2024-09-10 14:00:00,23.7,23.79,23.67,23.79,39205.0,22.5345,22.62,22.5059,22.62,39205.0
2024-09-10 14:30:00,23.79,23.79,23.74,23.76,31358.0,22.62,22.62,22.5725,22.5915,31358.0
2024-09-10 15:00:00,23.76,23.87,23.75,23.82,56889.0,22.5915,22.6961,22.582,22.6486,56889.0
2024-09-10 15:30:00,23.83,23.88,23.76,23.84,462364.0,22.6581,22.7056,22.5915,22.6676,462364.0
2024-09-11 09:30:00,23.72,23.85,23.54,23.54,108454.0,22.5535,22.6771,22.3823,22.3823,108454.0
2024-09-11 10:00:00,23.53,23.54,23.38,23.41,113105.0,22.3728,22.3823,22.2302,22.2587,113105.0
2024-09-11 10:30:00,23.41,23.56,23.4,23.56,49272.0,22.2587,22.4014,22.2492,22.4014,49272.0
2024-09-11 11:00:00,23.56,23.57,23.48,23.52,197238.0,22.4014,22.4109,22.3253,22.3633,197238.0
2024-09-11 11:30:00,23.54,23.66,23.54,23.62,114017.0,22.3823,22.4964,22.3823,22.4584,114017.0
2024-09-11 12:00:00,23.62,23.68,23.58,23.63,105713.0,22.4584,22.5155,22.4204,22.4679,105713.0
2024-09-11 12:30:00,23.62,23.68,23.51,23.52,177990.0,22.4584,22.5155,22.3538,22.3633,177990.0
2024-09-11 13:00:00,23.52,23.59,23.51,23.51,33957.0,22.3633,22.4299,22.3538,22.3538,33957.0
2024-09-11 13:30:00,23.51,23.54,23.45,23.48,64257.0,22.3538,22.3823,22.2968,22.3253,64257.0
2024-09-11 14:00:00,23.48,23.51,23.45,23.5,47449.0,22.3253,22.3538,22.2968,22.3443,47449.0
2024-09-11 14:30:00,23.5,23.64,23.49,23.54,278824.0,22.3443,22.4774,22.3348,22.3823,278824.0
2024-09-11 15:00:00,23.54,23.57,23.44,23.46,113407.0,22.3823,22.4109,22.2873,22.3063,113407.0
2024-09-11 15:30:00,23.46,23.5,23.4,23.46,350156.0,22.3063,22.3443,22.2492,22.3063,350156.0
2024-09-12 09:30:00,23.49,23.67,23.46,23.5,88022.0,22.3348,22.5059,22.3063,22.3443,88022.0
2024-09-12 10:00:00,23.5,23.59,23.47,23.51,39145.0,22.3443,22.4299,22.3158,22.3538,39145.0
2024-09-12 10:30:00,23.51,23.51,23.43,23.46,33104.0,22.3538,22.3538,22.2778,22.3063,33104.0
2024-09-12 11:00:00,23.46,23.55,23.44,23.46,278175.0,22.3063,22.3919,22.2873,22.3063,278175.0
2024-09-12 11:30:00,23.46,23.48,23.41,23.42,27385.0,22.3063,22.3253,22.2587,22.2682,27385.0
2024-09-12 12:00:00,23.42,23.42,23.37,23.38,68272.0,22.2682,22.2682,22.2207,22.2302,68272.0
2024-09-12 12:30:00,23.38,23.45,23.36,23.44,47294.0,22.2302,22.2968,22.2112,22.2873,47294.0
2024-09-12 13:00:00,23.45,23.46,23.43,23.46,24335.0,22.2968,22.3063,22.2778,22.3063,24335.0
2024-09-12 13:30:00,23.46,23.51,23.46,23.48,54205.0,22.3063,22.3538,22.3063,22.3253,54205.0
2024-09-12 14:00:00,23.48,23.48,23.42,23.43,53462.0,22.3253,22.3253,22.2682,22.2778,53462.0
2024-09-12 14:30:00,23.43,23.44,23.34,23.37,68709.0,22.2778,22.2873,22.1922,22.2207,68709.0
2024-09-12 15:00:00,23.37,23.44,23.35,23.4,64625.0,22.2207,22.2873,22.2017,22.2492,64625.0
2024-09-12 15:30:00,23.39,23.5,23.37,23.49,329492.0,22.2397,22.3443,22.2207,22.3348,329492.0
2024-09-13 09:30:00,23.65,23.72,23.55,23.7,122353.0,22.4869,22.5535,22.3919,22.5345,122353.0
2024-09-13 10:00:00,23.69,23.81,23.65,23.8,52052.0,22.525,22.6391,22.4869,22.6296,52052.0
2024-09-13 10:30:00,23.8,23.88,23.75,23.8,51171.0,22.6296,22.7056,22.582,22.6296,51171.0
2024-09-13 11:00:00,23.8,23.82,23.74,23.8,42026.0,22.6296,22.6486,22.5725,22.6296,42026.0
2024-09-13 11:30:00,23.8,23.87,23.78,23.83,39076.0,22.6296,22.6961,22.6105,22.6581,39076.0
2024-09-13 12:00:00,23.83,23.9,23.81,23.82,61677.0,22.6581,22.7246,22.6391,22.6486,61677.0
2024-09-13 12:30:00,23.82,23.88,23.81,23.83,110201.0,22.6486,22.7056,22.6391,22.6581,110201.0
2024-09-13 13:00:00,23.83,23.9,23.81,23.89,35825.0,22.6581,22.7246,22.6391,22.7151,35825.0
2024-09-13 13:30:00,23.89,23.97,23.89,23.91,60630.0,22.7151,22.7912,22.7151,22.7341,60630.0
2024-09-13 14:00:00,23.91,23.95,23.82,23.85,97710.0,22.7341,22.7722,22.6486,22.6771,97710.0
2024-09-13 14:30:00,23.85,23.91,23.84,23.91,78238.0,22.6771,22.7341,22.6676,22.7341,78238.0
2024-09-13 15:00:00,23.9,23.93,23.85,23.93,134580.0,22.7246,22.7532,22.6771,22.7532,134580.0
2024-09-13 15:30:00,23.93,24.02,23.83,24.0,459738.0,22.7532,22.8387,22.6581,22.8197,459738.0
2024-09-16 09:30:00,23.72,24.0,23.72,23.91,103693.0,22.9054,23.1758,22.9054,23.0889,103693.0
2024-09-16 10:00:00,23.92,23.96,23.87,23.89,78723.0,23.0986,23.1372,23.0503,23.0696,78723.0
2024-09-16 10:30:00,23.89,23.89,23.81,23.83,35169.0,23.0696,23.0696,22.9924,23.0117,35169.0
2024-09-16 11:00:00,23.83,23.91,23.83,23.84,45701.0,23.0117,23.0889,23.0117,23.0213,45701.0
2024-09-16 11:30:00,23.84,23.93,23.84,23.92,39700.0,23.0213,23.1082,23.0213,23.0986,39700.0
2024-09-16 12:00:00,23.92,24.09,23.88,24.07,62628.0,23.0986,23.2627,23.06,23.2434,62628.0
2024-09-16 12:30:00,24.07,24.1,24.05,24.09,44130.0,23.2434,23.2724,23.2241,23.2627,44130.0
2024-09-16 13:00:00,24.09,24.1,23.99,24.01,73630.0,23.2627,23.2724,23.1662,23.1855,73630.0
2024-09-16 13:30:00,24.01,24.04,23.99,24.0,74647.0,23.1855,23.2145,23.1662,23.1758,74647.0
2024-09-16 14:00:00,24.0,24.02,23.98,24.02,43251.0,23.1758,23.1951,23.1565,23.1951,43251.0
2024-09-16 14:30:00,24.02,24.09,24.01,24.07,164374.0,23.1951,23.2627,23.1855,23.2434,164374.0
2024-09-16 15:00:00,24.06,24.06,24.02,24.04,53280.0,23.2338,23.2338,23.1951,23.2145,53280.0
2024-09-16 15:30:00,24.04,24.08,23.98,24.03,256366.0,23.2145,23.2531,23.1565,23.2048,256366.0
2024-09-17 09:30:00,24.03,24.11,23.93,23.93,89471.0,23.2048,23.2821,23.1082,23.1082,89471.0
2024-09-17 10:00:00,23.95,24.1,23.94,24.06,166743.0,23.1276,23.2724,23.1179,23.2338,166743.0
2024-09-17 10:30:00,24.06,24.12,24.04,24.07,188929.0,23.2338,23.2917,23.2145,23.2434,188929.0
2024-09-17 11:00:00,24.07,24.11,24.02,24.03,92484.0,23.2434,23.2821,23.1951,23.2048,92484.0
2024-09-17 11:30:00,24.03,24.06,23.99,24.0,99591.0,23.2048,23.2338,23.1662,23.1758,99591.0
2024-09-17 12:00:00,24.0,24.04,23.98,24.03,67843.0,23.1758,23.2145,23.1565,23.2048,67843.0
2024-09-17 12:30:00,24.02,24.03,23.91,23.92,37352.0,23.1951,23.2048,23.0889,23.0986,37352.0
2024-09-17 13:00:00,23.92,23.93,23.9,23.93,85495.0,23.0986,23.1082,23.0793,23.1082,85495.0
2024-09-17 13:30:00,23.92,23.93,23.87,23.89,45213.0,23.0986,23.1082,23.0503,23.0696,45213.0
2024-09-17 14:00:00,23.89,23.91,23.87,23.89,54924.0,23.0696,23.0889,23.0503,23.0696,54924.0
2024-09-17 14:30:00,23.89,23.95,23.88,23.93,177803.0,23.0696,23.1276,23.06,23.1082,177803.0
2024-09-17 15:00:00,23.92,23.96,23.88,23.91,43156.0,23.0986,23.1372,23.06,23.0889,43156.0
2024-09-17 15:30:00,23.9,23.92,23.78,23.82,273674.0,23.0793,23.0986,22.9634,23.002,273674.0
2024-09-18 09:30:00,23.79,23.91,23.76,23.83,72283.0,22.973,23.0889,22.9441,23.0117,72283.0
2024-09-18 10:00:00,23.83,24.01,23.8,23.98,678937.0,23.0117,23.1855,22.9827,23.1565,678937.0
2024-09-18 10:30:00,23.98,23.99,23.9,23.94,31340.0,23.1565,23.1662,23.0793,23.1179,31340.0
2024-09-18 11:00:00,23.94,23.99,23.92,23.96,37876.0,23.1179,23.1662,23.0986,23.1372,37876.0
2024-09-18 11:30:00,23.95,24.02,23.94,24.02,55687.0,23.1276,23.1951,23.1179,23.1951,55687.0
2024-09-18 12:00:00,24.02,24.07,23.98,24.01,85924.0,23.1951,23.2434,23.1565,23.1855,85924.0
2024-09-18 12:30:00,24.0,24.09,24.0,24.08,99001.0,23.1758,23.2627,23.1758,23.2531,99001.0
2024-09-18 13:00:00,24.08,24.12,24.02,24.07,156991.0,23.2531,23.2917,23.1951,23.2434,156991.0
2024-09-18 13:30:00,24.07,24.09,24.02,24.05,55480.0,23.2434,23.2627,23.1951,23.2241,55480.0
2024-09-18 14:00:00,24.05,24.31,24.02,24.14,130866.0,23.2241,23.4752,23.1951,23.311,130866.0
2024-09-18 14:30:00,24.14,24.24,24.11,24.15,285709.0,23.311,23.4076,23.2821,23.3207,285709.0
2024-09-18 15:00:00,24.14,24.24,24.1,24.18,110243.0,23.311,23.4076,23.2724,23.3497,110243.0
2024-09-18 15:30:00,24.19,24.19,24.08,24.16,293420.0,23.3593,23.3593,23.2531,23.3303,293420.0
2024-09-19 09:30:00,24.33,24.45,24.2,24.3,145594.0,23.4945,23.6104,23.369,23.4655,145594.0
2024-09-19 10:00:00,24.3,24.34,24.2,24.3,109445.0,23.4655,23.5042,23.369,23.4655,109445.0
2024-09-19 10:30:00,24.3,24.47,24.29,24.45,89056.0,23.4655,23.6297,23.4559,23.6104,89056.0
2024-09-19 11:00:00,24.45,24.54,24.44,24.53,74100.0,23.6104,23.6973,23.6007,23.6876,74100.0
2024-09-19 11:30:00,24.52,24.54,24.46,24.52,56213.0,23.678,23.6973,23.62,23.678,56213.0
2024-09-19 12:00:00,24.51,24.55,24.47,24.5,87359.0,23.6683,23.7069,23.6297,23.6587,87359.0
2024-09-19 12:30:00,24.51,24.53,24.48,24.51,35902.0,23.6683,23.6876,23.6393,23.6683,35902.0
2024-09-19 13:00:00,24.53,24.57,24.51,24.55,50616.0,23.6876,23.7263,23.6683,23.7069,50616.0
2024-09-19 13:30:00,24.55,24.56,24.48,24.5,37767.0,23.7069,23.7166,23.6393,23.6587,37767.0
2024-09-19 14:00:00,24.5,24.52,24.4,24.46,50026.0,23.6587,23.678,23.5621,23.62,50026.0
2024-09-19 14:30:00,24.46,24.51,24.44,24.5,58935.0,23.62,23.6683,23.6007,23.6587,58935.0
2024-09-19 15:00:00,24.49,24.52,24.46,24.48,120072.0,23.649,23.678,23.62,23.6393,120072.0
2024-09-19 15:30:00,24.47,24.54,24.38,24.51,530322.0,23.6297,23.6973,23.5428,23.6683,530322.0
2024-09-20 09:30:00,24.5,24.55,24.14,24.19,307114.0,23.6587,23.7069,23.311,23.3593,307114.0
2024-09-20 10:00:00,24.18,24.35,24.13,24.35,69782.0,23.3497,23.5138,23.3014,23.5138,69782.0
2024-09-20 10:30:00,24.35,24.44,24.35,24.41,71736.0,23.5138,23.6007,23.5138,23.5718,71736.0
2024-09-20 11:00:00,24.41,24.41,24.17,24.19,91657.0,23.5718,23.5718,23.34,23.3593,91657.0
2024-09-20 11:30:00,24.19,24.19,24.09,24.1,37750.0,23.3593,23.3593,23.2627,23.2724,37750.0
2024-09-20 12:00:00,24.1,24.11,24.07,24.09,33131.0,23.2724,23.2821,23.2434,23.2627,33131.0
2024-09-20 12:30:00,24.09,24.16,24.08,24.12,60719.0,23.2627,23.3303,23.2531,23.2917,60719.0
2024-09-20 13:00:00,24.13,24.18,24.12,24.12,72054.0,23.3014,23.3497,23.2917,23.2917,72054.0
2024-09-20 13:30:00,24.12,24.14,24.04,24.05,45313.0,23.2917,23.311,23.2145,23.2241,45313.0
2024-09-20 14:00:00,24.05,24.05,23.96,23.98,55551.0,23.2241,23.2241,23.1372,23.1565,55551.0
2024-09-20 14:30:00,23.98,24.02,23.96,23.97,47845.0,23.1565,23.1951,23.1372,23.1469,47845.0
2024-09-20 15:00:00,23.98,24.02,23.94,24.0,55017.0,23.1565,23.1951,23.1179,23.1758,55017.0
2024-09-20 15:30:00,24.0,24.09,23.98,24.03,351818.0,23.1758,23.2627,23.1565,23.2048,351818.0
2024-09-23 09:30:00,24.17,24.18,24.01,24.13,59574.0,23.34,23.3497,23.1855,23.3014,59574.0
2024-09-23 10:00:00,24.14,24.24,24.13,24.21,33045.0,23.311,23.4076,23.3014,23.3786,33045.0
2024-09-23 10:30:00,24.2,24.23,24.17,24.21,33011.0,23.369,23.3979,23.34,23.3786,33011.0
2024-09-23 11:00:00,24.22,24.29,24.2,24.29,61024.0,23.3883,23.4559,23.369,23.4559,61024.0
2024-09-23 11:30:00,24.27,24.28,24.23,24.24,17863.0,23.4366,23.4462,23.3979,23.4076,17863.0
2024-09-23 12:00:00,24.24,24.27,24.24,24.26,28590.0,23.4076,23.4366,23.4076,23.4269,28590.0
2024-09-23 12:30:00,24.25,24.28,24.23,24.24,44877.0,23.4172,23.4462,23.3979,23.4076,44877.0
2024-09-23 13:00:00,24.25,24.32,24.23,24.3,21247.0,23.4172,23.4848,23.3979,23.4655,21247.0
2024-09-23 13:30:00,24.31,24.31,24.27,24.29,27603.0,23.4752,23.4752,23.4366,23.4559,27603.0
2024-09-23 14:00:00,24.29,24.31,24.27,24.3,22636.0,23.4559,23.4752,23.4366,23.4655,22636.0
2024-09-23 14:30:00,24.29,24.3,24.27,24.29,16670.0,23.4559,23.4655,23.4366,23.4559,16670.0
2024-09-23 15:00:00,24.28,24.33,24.27,24.3,49579.0,23.4462,23.4945,23.4366,23.4655,49579.0
2024-09-23 15:30:00,24.31,24.44,24.31,24.41,181223.0,23.4752,23.6007,23.4752,23.5718,181223.0
2024-09-24 09:30:00,24.38,24.6,24.27,24.57,81272.0,23.5428,23.7552,23.4366,23.7263,81272.0
2024-09-24 10:00:00,24.56,24.77,24.56,24.75,184741.0,23.7166,23.9194,23.7166,23.9001,184741.0
2024-09-24 10:30:00,24.75,24.98,24.74,24.89,209709.0,23.9001,24.1222,23.8904,24.0353,209709.0
2024-09-24 11:00:00,24.89,24.94,24.79,24.8,82222.0,24.0353,24.0836,23.9387,23.9484,82222.0
2024-09-24 11:30:00,24.8,24.87,24.75,24.76,63777.0,23.9484,24.016,23.9001,23.9097,63777.0
2024-09-24 12:00:00,24.75,24.76,24.7,24.75,30608.0,23.9001,23.9097,23.8518,23.9001,30608.0
2024-09-24 12:30:00,24.75,24.85,24.74,24.85,44293.0,23.9001,23.9966,23.8904,23.9966,44293.0
2024-09-24 13:00:00,24.85,24.87,24.82,24.83,39187.0,23.9966,24.016,23.9677,23.9773,39187.0
2024-09-24 13:30:00,24.83,24.86,24.82,24.85,35866.0,23.9773,24.0063,23.9677,23.9966,35866.0
2024-09-24 14:00:00,24.85,24.86,24.82,24.84,42656.0,23.9966,24.0063,23.9677,23.987,42656.0
2024-09-24 14:30:00,24.84,24.84,24.8,24.82,34013.0,23.987,23.987,23.9484,23.9677,34013.0
2024-09-24 15:00:00,24.83,24.83,24.76,24.77,53426.0,23.9773,23.9773,23.9097,23.9194,53426.0
2024-09-24 15:30:00,24.77,24.78,24.72,24.72,248327.0,23.9194,23.929,23.8711,23.8711,248327.0
2024-09-25 09:30:00,24.83,25.08,24.79,24.89,101769.0,23.9773,24.2187,23.9387,24.0353,101769.0
2024-09-25 10:00:00,24.9,24.93,24.76,24.82,61735.0,24.0449,24.0739,23.9097,23.9677,61735.0
2024-09-25 10:30:00,24.83,24.83,24.73,24.75,37101.0,23.9773,23.9773,23.8808,23.9001,37101.0
2024-09-25 11:00:00,24.75,24.9,24.75,24.89,68921.0,23.9001,24.0449,23.9001,24.0353,68921.0
2024-09-25 11:30:00,24.9,24.94,24.88,24.92,54951.0,24.0449,24.0836,24.0256,24.0642,54951.0
2024-09-25 12:00:00,24.92,24.93,24.83,24.85,48518.0,24.0642,24.0739,23.9773,23.9966,48518.0
2024-09-25 12:30:00,24.85,24.85,24.78,24.78,36895.0,23.9966,23.9966,23.929,23.929,36895.0
2024-09-25 13:00:00,24.77,24.79,24.74,24.74,40214.0,23.9194,23.9387,23.8904,23.8904,40214.0
2024-09-25 13:30:00,24.75,24.76,24.69,24.73,44588.0,23.9001,23.9097,23.8421,23.8808,44588.0
2024-09-25 14:00:00,24.73,24.78,24.73,24.78,36961.0,23.8808,23.929,23.8808,23.929,36961.0
2024-09-25 14:30:00,24.78,24.82,24.77,24.79,46905.0,23.929,23.9677,23.9194,23.9387,46905.0
2024-09-25 15:00:00,24.78,24.79,24.74,24.76,67890.0,23.929,23.9387,23.8904,23.9097,67890.0
2024-09-25 15:30:00,24.76,24.78,24.7,24.74,307414.0,23.9097,23.929,23.8518,23.8904,307414.0
2024-09-26 09:30:00,24.64,24.89,24.5,24.87,50918.0,23.7939,24.0353,23.6587,24.016,50918.0
2024-09-26 10:00:00,24.88,24.95,24.75,24.77,23794.0,24.0256,24.0932,23.9001,23.9194,23794.0
2024-09-26 10:30:00,24.78,24.88,24.77,24.87,49848.0,23.929,24.0256,23.9194,24.016,49848.0
2024-09-26 11:00:00,24.88,24.88,24.79,24.82,22022.0,24.0256,24.0256,23.9387,23.9677,22022.0
2024-09-26 11:30:00,24.82,24.84,24.75,24.78,27326.0,23.9677,23.987,23.9001,23.929,27326.0
2024-09-26 12:00:00,24.77,24.78,24.72,24.73,30306.0,23.9194,23.929,23.8711,23.8808,30306.0
2024-09-26 12:30:00,24.73,24.75,24.71,24.73,21445.0,23.8808,23.9001,23.8615,23.8808,21445.0
2024-09-26 13:00:00,24.73,24.77,24.68,24.7,44269.0,23.8808,23.9194,23.8325,23.8518,44269.0
2024-09-26 13:30:00,24.71,24.71,24.67,24.69,20954.0,23.8615,23.8615,23.8228,23.8421,20954.0
2024-09-26 14:00:00,24.68,24.69,24.57,24.57,27227.0,23.8325,23.8421,23.7263,23.7263,27227.0
2024-09-26 14:30:00,24.57,24.66,24.56,24.65,55218.0,23.7263,23.8132,23.7166,23.8035,55218.0
2024-09-26 15:00:00,24.66,24.67,24.58,24.6,60213.0,23.8132,23.8228,23.7359,23.7552,60213.0
2024-09-26 15:30:00,24.6,24.67,24.53,24.63,310652.0,23.7552,23.8228,23.6876,23.7842,310652.0
2024-09-27 09:30:00,24.84,24.92,24.8,24.85,63734.0,23.987,24.0642,23.9484,23.9966,63734.0
2024-09-27 10:00:00,24.86,25.05,24.82,25.03,45031.0,24.0063,24.1898,23.9677,24.1705,45031.0
2024-09-27 10:30:00,25.03,25.09,24.99,25.0,58743.0,24.1705,24.2284,24.1318,24.1415,58743.0
2024-09-27 11:00:00,25.0,25.09,24.99,25.02,57649.0,24.1415,24.2284,24.1318,24.1608,57649.0
2024-09-27 11:30:00,25.02,25.06,24.91,24.91,84249.0,24.1608,24.1994,24.0546,24.0546,84249.0
2024-09-27 12:00:00,24.91,24.96,24.86,24.91,64250.0,24.0546,24.1029,24.0063,24.0546,64250.0
2024-09-27 12:30:00,24.91,24.92,24.84,24.89,68301.0,24.0546,24.0642,23.987,24.0353,68301.0
2024-09-27 13:00:00,24.89,24.9,24.85,24.89,26529.0,24.0353,24.0449,23.9966,24.0353,26529.0
2024-09-27 13:30:00,24.89,24.93,24.87,24.88,49428.0,24.0353,24.0739,24.016,24.0256,49428.0
2024-09-27 14:00:00,24.88,24.91,24.87,24.89,27371.0,24.0256,24.0546,24.016,24.0353,27371.0
2024-09-27 14:30:00,24.88,24.91,24.85,24.89,26014.0,24.0256,24.0546,23.9966,24.0353,26014.0
2024-09-27 15:00:00,24.89,24.91,24.86,24.89,61822.0,24.0353,24.0546,24.0063,24.0353,61822.0
2024-09-27 15:30:00,24.89,24.95,24.87,24.94,254106.0,24.0353,24.0932,24.016,24.0836,254106.0
2024-09-30 09:30:00,24.94,25.0,24.81,24.98,65192.0,24.0836,24.1415,23.958,24.1222,65192.0
2024-09-30 10:00:00,24.97,25.1,24.94,25.07,44098.0,24.1125,24.2381,24.0836,24.2091,44098.0
2024-09-30 10:30:00,25.07,25.22,25.07,25.15,102987.0,24.2091,24.3539,24.2091,24.2863,102987.0
2024-09-30 11:00:00,25.16,25.21,25.14,25.14,64886.0,24.296,24.3443,24.2767,24.2767,64886.0
2024-09-30 11:30:00,25.14,25.19,25.14,25.18,32443.0,24.2767,24.325,24.2767,24.3153,32443.0
2024-09-30 12:00:00,25.18,25.21,25.16,25.17,57832.0,24.3153,24.3443,24.296,24.3057,57832.0
2024-09-30 12:30:00,25.17,25.17,25.13,25.16,21517.0,24.3057,24.3057,24.267,24.296,21517.0
2024-09-30 13:00:00,25.16,25.25,25.13,25.17,66926.0,24.296,24.3829,24.267,24.3057,66926.0
2024-09-30 13:30:00,25.17,25.17,25.09,25.09,31428.0,24.3057,24.3057,24.2284,24.2284,31428.0
2024-09-30 14:00:00,25.08,25.09,24.94,24.98,48897.0,24.2187,24.2284,24.0836,24.1222,48897.0
2024-09-30 14:30:00,24.98,25.02,24.95,24.96,52820.0,24.1222,24.1608,24.0932,24.1029,52820.0
2024-09-30 15:00:00,24.95,24.95,24.86,24.89,69321.0,24.0932,24.0932,24.0063,24.0353,69321.0
2024-09-30 15:30:00,24.89,25.08,24.85,25.02,249185.0,24.0353,24.2187,23.9966,24.1608,249185.0
2024-10-01 09:30:00,24.95,25.1,24.76,24.86,82451.0,24.0932,24.2381,23.9097,24.0063,82451.0
2024-10-01 10:00:00,24.85,24.98,24.85,24.91,93255.0,23.9966,24.1222,23.9966,24.0546,93255.0
2024-10-01 10:30:00,24.92,24.97,24.87,24.91,36271.0,24.0642,24.1125,24.016,24.0546,36271.0
2024-10-01 11:00:00,24.92,24.94,24.84,24.89,41195.0,24.0642,24.0836,23.987,24.0353,41195.0
2024-10-01 11:30:00,24.89,24.9,24.78,24.78,29605.0,24.0353,24.0449,23.929,23.929,29605.0
2024-10-01 12:00:00,24.78,24.78,24.71,24.74,34916.0,23.929,23.929,23.8615,23.8904,34916.0
2024-10-01 12:30:00,24.74,24.74,24.62,24.65,54005.0,23.8904,23.8904,23.7745,23.8035,54005.0
2024-10-01 13:00:00,24.64,24.64,24.43,24.44,80380.0,23.7939,23.7939,23.5911,23.6007,80380.0
2024-10-01 13:30:00,24.44,24.49,24.41,24.43,60287.0,23.6007,23.649,23.5718,23.5911,60287.0
2024-10-01 14:00:00,24.43,24.47,24.42,24.46,40578.0,23.5911,23.6297,23.5814,23.62,40578.0
2024-10-01 14:30:00,24.46,24.49,24.45,24.46,67305.0,23.62,23.649,23.6104,23.62,67305.0
2024-10-01 15:00:00,24.46,24.52,24.42,24.5,88754.0,23.62,23.678,23.5814,23.6587,88754.0
2024-10-01 15:30:00,24.5,24.58,24.48,24.52,183670.0,23.6587,23.7359,23.6393,23.678,183670.0
2024-10-02 09:30:00,24.4,24.6,24.35,24.57,68122.0,23.5621,23.7552,23.5138,23.7263,68122.0
2024-10-02 10:00:00,24.57,24.64,24.44,24.48,31296.0,23.7263,23.7939,23.6007,23.6393,31296.0
2024-10-02 10:30:00,24.49,24.5,24.36,24.36,52498.0,23.649,23.6587,23.5235,23.5235,52498.0
2024-10-02 11:00:00,24.35,24.35,24.26,24.33,48950.0,23.5138,23.5138,23.4269,23.4945,48950.0
2024-10-02 11:30:00,24.33,24.38,24.31,24.35,33692.0,23.4945,23.5428,23.4752,23.5138,33692.0
2024-10-02 12:00:00,24.35,24.35,24.29,24.32,29671.0,23.5138,23.5138,23.4559,23.4848,29671.0
2024-10-02 12:30:00,24.32,24.32,24.26,24.31,36102.0,23.4848,23.4848,23.4269,23.4752,36102.0
2024-10-02 13:00:00,24.3,24.3,24.22,24.24,53763.0,23.4655,23.4655,23.3883,23.4076,53763.0
2024-10-02 13:30:00,24.25,24.31,24.24,24.3,28329.0,23.4172,23.4752,23.4076,23.4655,28329.0
2024-10-02 14:00:00,24.3,24.3,24.19,24.21,60563.0,23.4655,23.4655,23.3593,23.3786,60563.0
2024-10-02 14:30:00,24.21,24.35,24.2,24.32,52867.0,23.3786,23.5138,23.369,23.4848,52867.0
2024-10-02 15:00:00,24.32,24.35,24.29,24.33,79220.0,23.4848,23.5138,23.4559,23.4945,79220.0
2024-10-02 15:30:00,24.32,24.36,24.28,24.34,257121.0,23.4848,23.5235,23.4462,23.5042,257121.0
2024-10-03 09:30:00,24.29,24.43,24.18,24.3,103540.0,23.4559,23.5911,23.3497,23.4655,103540.0
2024-10-03 10:00:00,24.27,24.37,24.26,24.31,88706.0,23.4366,23.5331,23.4269,23.4752,88706.0
2024-10-03 10:30:00,24.3,24.32,24.22,24.28,54270.0,23.4655,23.4848,23.3883,23.4462,54270.0
2024-10-03 11:00:00,24.29,24.36,24.26,24.32,55331.0,23.4559,23.5235,23.4269,23.4848,55331.0
2024-10-03 11:30:00,24.33,24.43,24.33,24.39,26591.0,23.4945,23.5911,23.4945,23.5524,26591.0
2024-10-03 12:00:00,24.39,24.41,24.35,24.36,23123.0,23.5524,23.5718,23.5138,23.5235,23123.0
2024-10-03 12:30:00,24.36,24.38,24.24,24.25,38776.0,23.5235,23.5428,23.4076,23.4172,38776.0
2024-10-03 13:00:00,24.24,24.24,24.18,24.18,28596.0,23.4076,23.4076,23.3497,23.3497,28596.0
2024-10-03 13:30:00,24.17,24.25,24.17,24.24,25899.0,23.34,23.4172,23.34,23.4076,25899.0
2024-10-03 14:00:00,24.25,24.33,24.24,24.32,24453.0,23.4172,23.4945,23.4076,23.4848,24453.0
2024-10-03 14:30:00,24.31,24.32,24.26,24.28,28236.0,23.4752,23.4848,23.4269,23.4462,28236.0
2024-10-03 15:00:00,24.27,24.3,24.22,24.23,44458.0,23.4366,23.4655,23.3883,23.3979,44458.0
2024-10-03 15:30:00,24.23,24.24,24.12,24.17,180198.0,23.3979,23.4076,23.2917,23.34,180198.0
2024-10-04 09:30:00,24.17,24.36,24.17,24.27,65092.0,23.34,23.5235,23.34,23.4366,65092.0
2024-10-04 10:00:00,24.28,24.31,24.08,24.09,48759.0,23.4462,23.4752,23.2531,23.2627,48759.0
2024-10-04 10:30:00,24.1,24.13,24.01,24.12,68320.0,23.2724,23.3014,23.1855,23.2917,68320.0
2024-10-04 11:00:00,24.12,24.14,24.05,24.08,21001.0,23.2917,23.311,23.2241,23.2531,21001.0
2024-10-04 11:30:00,24.08,24.08,24.02,24.03,16974.0,23.2531,23.2531,23.1951,23.2048,16974.0
2024-10-04 12:00:00,24.03,24.07,24.03,24.07,27720.0,23.2048,23.2434,23.2048,23.2434,27720.0
2024-10-04 12:30:00,24.06,24.15,24.04,24.15,26745.0,23.2338,23.3207,23.2145,23.3207,26745.0
2024-10-04 13:00:00,24.15,24.17,24.13,24.14,19335.0,23.3207,23.34,23.3014,23.311,19335.0
2024-10-04 13:30:00,24.14,24.19,24.13,24.14,20639.0,23.311,23.3593,23.3014,23.311,20639.0
2024-10-04 14:00:00,24.14,24.14,24.1,24.13,23334.0,23.311,23.311,23.2724,23.3014,23334.0
2024-10-04 14:30:00,24.13,24.14,24.1,24.13,19238.0,23.3014,23.311,23.2724,23.3014,19238.0
2024-10-04 15:00:00,24.13,24.17,24.07,24.09,50866.0,23.3014,23.34,23.2434,23.2627,50866.0
2024-10-04 15:30:00,24.09,24.17,24.07,24.17,115548.0,23.2627,23.34,23.2434,23.34,115548.0
2024-10-07 09:30:00,24.08,24.14,23.95,23.97,102374.0,23.2531,23.311,23.1276,23.1469,102374.0
2024-10-07 10:00:00,23.96,23.98,23.82,23.84,70551.0,23.1372,23.1565,23.002,23.0213,70551.0
2024-10-07 10:30:00,23.84,23.91,23.83,23.83,74020.0,23.0213,23.0889,23.0117,23.0117,74020.0
2024-10-07 11:00:00,23.83,23.88,23.83,23.85,23587.0,23.0117,23.06,23.0117,23.031,23587.0
2024-10-07 11:30:00,23.85,23.86,23.79,23.86,83886.0,23.031,23.0406,22.973,23.0406,83886.0
2024-10-07 12:00:00,23.86,23.86,23.74,23.79,46524.0,23.0406,23.0406,22.9248,22.973,46524.0
2024-10-07 12:30:00,23.8,23.83,23.79,23.83,20254.0,22.9827,23.0117,22.973,23.0117,20254.0
2024-10-07 13:00:00,23.81,23.84,23.79,23.82,15164.0,22.9924,23.0213,22.973,23.002,15164.0
2024-10-07 13:30:00,23.82,23.83,23.74,23.78,23209.0,23.002,23.0117,22.9248,22.9634,23209.0
2024-10-07 14:00:00,23.78,23.79,23.75,23.76,30234.0,22.9634,22.973,22.9344,22.9441,30234.0
2024-10-07 14:30:00,23.75,23.79,23.71,23.71,84846.0,22.9344,22.973,22.8958,22.8958,84846.0
2024-10-07 15:00:00,23.71,23.77,23.66,23.77,90641.0,22.8958,22.9537,22.8475,22.9537,90641.0
2024-10-07 15:30:00,23.77,23.85,23.74,23.78,156559.0,22.9537,23.031,22.9248,22.9634,156559.0
2024-10-08 09:30:00,23.78,23.89,23.69,23.75,147755.0,22.9634,23.0696,22.8765,22.9344,147755.0
2024-10-08 10:00:00,23.75,23.8,23.68,23.76,52181.0,22.9344,22.9827,22.8668,22.9441,52181.0
2024-10-08 10:30:00,23.76,23.87,23.74,23.86,29686.0,22.9441,23.0503,22.9248,23.0406,29686.0
2024-10-08 11:00:00,23.86,23.94,23.86,23.93,29502.0,23.0406,23.1179,23.0406,23.1082,29502.0
2024-10-08 11:30:00,23.92,23.94,23.86,23.89,35475.0,23.0986,23.1179,23.0406,23.0696,35475.0
2024-10-08 12:00:00,23.89,24.0,23.89,23.98,32306.0,23.0696,23.1758,23.0696,23.1565,32306.0
2024-10-08 12:30:00,23.98,24.02,23.92,23.94,37990.0,23.1565,23.1951,23.0986,23.1179,37990.0
2024-10-08 13:00:00,23.93,23.93,23.87,23.9,25532.0,23.1082,23.1082,23.0503,23.0793,25532.0
2024-10-08 13:30:00,23.89,23.93,23.85,23.86,30195.0,23.0696,23.1082,23.031,23.0406,30195.0
2024-10-08 14:00:00,23.85,23.88,23.84,23.87,21916.0,23.031,23.06,23.0213,23.0503,21916.0
2024-10-08 14:30:00,23.88,23.9,23.86,23.89,32504.0,23.06,23.0793,23.0406,23.0696,32504.0
2024-10-08 15:00:00,23.89,23.91,23.83,23.84,62649.0,23.0696,23.0889,23.0117,23.0213,62649.0
2024-10-08 15:30:00,23.84,23.85,23.73,23.75,222702.0,23.0213,23.031,22.9151,22.9344,222702.0
2024-10-09 09:30:00,23.69,23.96,23.69,23.96,53907.0,22.8765,23.1372,22.8765,23.1372,53907.0
2024-10-09 10:00:00,23.96,23.97,23.71,23.8,72314.0,23.1372,23.1469,22.8958,22.9827,72314.0
2024-10-09 10:30:00,23.79,23.79,23.7,23.76,98776.0,22.973,22.973,22.8861,22.9441,98776.0
2024-10-09 11:00:00,23.77,23.88,23.74,23.87,27167.0,22.9537,23.06,22.9248,23.0503,27167.0
2024-10-09 11:30:00,23.88,23.95,23.86,23.95,36634.0,23.06,23.1276,23.0406,23.1276,36634.0
2024-10-09 12:00:00,23.95,23.99,23.9,23.9,17720.0,23.1276,23.1662,23.0793,23.0793,17720.0
2024-10-09 12:30:00,23.89,23.91,23.84,23.87,22354.0,23.0696,23.0889,23.0213,23.0503,22354.0
2024-10-09 13:00:00,23.86,23.91,23.84,23.86,21517.0,23.0406,23.0889,23.0213,23.0406,21517.0
2024-10-09 13:30:00,23.86,23.9,23.85,23.88,51731.0,23.0406,23.0793,23.031,23.06,51731.0
2024-10-09 14:00:00,23.88,23.96,23.78,23.8,45014.0,23.06,23.1372,22.9634,22.9827,45014.0
2024-10-09 14:30:00,23.8,23.81,23.76,23.78,33094.0,22.9827,22.9924,22.9441,22.9634,33094.0
2024-10-09 15:00:00,23.77,23.86,23.76,23.86,31236.0,22.9537,23.0406,22.9441,23.0406,31236.0
2024-10-09 15:30:00,23.86,23.91,23.83,23.91,152014.0,23.0406,23.0889,23.0117,23.0889,152014.0
2024-10-10 09:30:00,23.91,24.01,23.86,23.99,52597.0,23.0889,23.1855,23.0406,23.1662,52597.0
2024-10-10 10:00:00,24.0,24.07,23.95,23.97,29878.0,23.1758,23.2434,23.1276,23.1469,29878.0
2024-10-10 10:30:00,23.97,24.05,23.94,23.95,19275.0,23.1469,23.2241,23.1179,23.1276,19275.0
2024-10-10 11:00:00,23.95,23.98,23.92,23.95,21366.0,23.1276,23.1565,23.0986,23.1276,21366.0
2024-10-10 11:30:00,23.95,24.0,23.92,23.98,27599.0,23.1276,23.1758,23.0986,23.1565,27599.0
2024-10-10 12:00:00,23.98,24.01,23.96,24.0,24822.0,23.1565,23.1855,23.1372,23.1758,24822.0
2024-10-10 12:30:00,24.0,24.03,23.96,23.98,35146.0,23.1758,23.2048,23.1372,23.1565,35146.0
2024-10-10 13:00:00,23.98,23.98,23.88,23.94,52285.0,23.1565,23.1565,23.06,23.1179,52285.0
2024-10-10 13:30:00,23.94,24.02,23.93,24.01,38681.0,23.1179,23.1951,23.1082,23.1855,38681.0
2024-10-10 14:00:00,24.02,24.03,23.99,24.03,26163.0,23.1951,23.2048,23.1662,23.2048,26163.0
2024-10-10 14:30:00,24.02,24.04,24.0,24.01,33761.0,23.1951,23.2145,23.1758,23.1855,33761.0
2024-10-10 15:00:00,24.02,24.02,23.94,23.96,89257.0,23.1951,23.1951,23.1179,23.1372,89257.0
2024-10-10 15:30:00,23.96,23.98,23.9,23.93,205177.0,23.1372,23.1565,23.0793,23.1082,205177.0
2024-10-11 09:30:00,24.15,24.28,24.14,24.19,49646.0,23.3207,23.4462,23.311,23.3593,49646.0
2024-10-11 10:00:00,24.19,24.35,24.18,24.35,47010.0,23.3593,23.5138,23.3497,23.5138,47010.0
2024-10-11 10:30:00,24.36,24.43,24.29,24.43,43961.0,23.5235,23.5911,23.4559,23.5911,43961.0
2024-10-11 11:00:00,24.43,24.48,24.41,24.45,76892.0,23.5911,23.6393,23.5718,23.6104,76892.0
2024-10-11 11:30:00,24.45,24.51,24.44,24.48,59776.0,23.6104,23.6683,23.6007,23.6393,59776.0
2024-10-11 12:00:00,24.47,24.63,24.47,24.62,56425.0,23.6297,23.7842,23.6297,23.7745,56425.0
2024-10-11 12:30:00,24.62,24.68,24.62,24.65,46369.0,23.7745,23.8325,23.7745,23.8035,46369.0
2024-10-11 13:00:00,24.65,24.69,24.65,24.67,43056.0,23.8035,23.8421,23.8035,23.8228,43056.0
2024-10-11 13:30:00,24.66,24.68,24.59,24.66,35503.0,23.8132,23.8325,23.7456,23.8132,35503.0
2024-10-11 14:00:00,24.65,24.67,24.61,24.62,30377.0,23.8035,23.8228,23.7649,23.7745,30377.0
2024-10-11 14:30:00,24.62,24.63,24.56,24.57,41704.0,23.7745,23.7842,23.7166,23.7263,41704.0
2024-10-11 15:00:00,24.56,24.6,24.56,24.58,42434.0,23.7166,23.7552,23.7166,23.7359,42434.0
2024-10-11 15:30:00,24.57,24.66,24.51,24.61,225648.0,23.7263,23.8132,23.6683,23.7649,225648.0
2024-10-14 09:30:00,24.8,24.8,24.51,24.56,53475.0,23.9484,23.9484,23.6683,23.7166,53475.0
2024-10-14 10:00:00,24.56,24.76,24.54,24.72,43995.0,23.7166,23.9097,23.6973,23.8711,43995.0
2024-10-14 10:30:00,24.73,24.79,24.7,24.77,34363.0,23.8808,23.9387,23.8518,23.9194,34363.0
2024-10-14 11:00:00,24.76,24.85,24.76,24.84,28871.0,23.9097,23.9966,23.9097,23.987,28871.0
2024-10-14 11:30:00,24.84,24.91,24.84,24.89,34996.0,23.987,24.0546,23.987,24.0353,34996.0
2024-10-14 12:00:00,24.88,24.9,24.83,24.84,17177.0,24.0256,24.0449,23.9773,23.987,17177.0
2024-10-14 12:30:00,24.84,24.9,24.83,24.89,25677.0,23.987,24.0449,23.9773,24.0353,25677.0
2024-10-14 13:00:00,24.89,24.91,24.83,24.88,52229.0,24.0353,24.0546,23.9773,24.0256,52229.0
2024-10-14 13:30:00,24.89,24.9,24.86,24.88,23805.0,24.0353,24.0449,24.0063,24.0256,23805.0
2024-10-14 14:00:00,24.89,24.95,24.88,24.94,16961.0,24.0353,24.0932,24.0256,24.0836,16961.0
2024-10-14 14:30:00,24.95,24.96,24.92,24.95,49528.0,24.0932,24.1029,24.0642,24.0932,49528.0
2024-10-14 15:00:00,24.95,24.96,24.83,24.84,67264.0,24.0932,24.1029,23.9773,23.987,67264.0
2024-10-14 15:30:00,24.84,24.84,24.69,24.75,423722.0,23.987,23.987,23.8421,23.9001,423722.0
2024-10-15 09:30:00,24.85,25.19,24.76,25.01,158342.0,23.9966,24.325,23.9097,24.1511,158342.0
2024-10-15 10:00:00,25.02,25.19,24.99,25.19,92517.0,24.1608,24.325,24.1318,24.325,92517.0
2024-10-15 10:30:00,25.2,25.27,25.15,25.22,77804.0,24.3346,24.4022,24.2863,24.3539,77804.0
2024-10-15 11:00:00,25.22,25.38,25.2,25.38,65872.0,24.3539,24.5084,24.3346,24.5084,65872.0
2024-10-15 11:30:00,25.37,25.42,25.34,25.42,67841.0,24.4988,24.5471,24.4698,24.5471,67841.0
2024-10-15 12:00:00,25.42,25.52,25.38,25.43,166831.0,24.5471,24.6436,24.5084,24.5567,166831.0
2024-10-15 12:30:00,25.42,25.44,25.38,25.43,86830.0,24.5471,24.5664,24.5084,24.5567,86830.0
2024-10-15 13:00:00,25.43,25.51,25.37,25.51,65157.0,24.5567,24.634,24.4988,24.634,65157.0
2024-10-15 13:30:00,25.51,25.56,25.46,25.46,53031.0,24.634,24.6823,24.5857,24.5857,53031.0
2024-10-15 14:00:00,25.46,25.47,25.39,25.46,40371.0,24.5857,24.5954,24.5181,24.5857,40371.0
2024-10-15 14:30:00,25.46,25.57,25.46,25.54,80921.0,24.5857,24.6919,24.5857,24.6629,80921.0
2024-10-15 15:00:00,25.55,25.57,25.49,25.5,118513.0,24.6726,24.6919,24.6147,24.6243,118513.0
2024-10-15 15:30:00,25.5,25.53,25.31,25.33,327341.0,24.6243,24.6533,24.4408,24.4602,327341.0
2024-10-16 09:30:00,25.45,25.55,25.35,25.45,135070.0,24.576,24.6726,24.4795,24.576,135070.0
2024-10-16 10:00:00,25.45,25.47,25.21,25.23,124245.0,24.576,24.5954,24.3443,24.3636,124245.0
2024-10-16 10:30:00,25.24,25.31,25.18,25.21,87589.0,24.3733,24.4408,24.3153,24.3443,87589.0
2024-10-16 11:00:00,25.22,25.23,25.19,25.23,40754.0,24.3539,24.3636,24.325,24.3636,40754.0
2024-10-16 11:30:00,25.23,25.28,25.22,25.23,29281.0,24.3636,24.4119,24.3539,24.3636,29281.0
2024-10-16 12:00:00,25.23,25.24,25.17,25.21,50816.0,24.3636,24.3733,24.3057,24.3443,50816.0
2024-10-16 12:30:00,25.19,25.23,25.18,25.19,17227.0,24.325,24.3636,24.3153,24.325,17227.0
2024-10-16 13:00:00,25.19,25.21,25.16,25.17,39823.0,24.325,24.3443,24.296,24.3057,39823.0
2024-10-16 13:30:00,25.18,25.31,25.16,25.3,40603.0,24.3153,24.4408,24.296,24.4312,40603.0
2024-10-16 14:00:00,25.31,25.32,25.27,25.28,39507.0,24.4408,24.4505,24.4022,24.4119,39507.0
2024-10-16 14:30:00,25.29,25.32,25.24,25.32,86393.0,24.4215,24.4505,24.3733,24.4505,86393.0
2024-10-16 15:00:00,25.32,25.32,25.25,25.28,73978.0,24.4505,24.4505,24.3829,24.4119,73978.0
2024-10-16 15:30:00,25.28,25.28,25.15,25.16,374253.0,24.4119,24.4119,24.2863,24.296,374253.0
2024-10-17 09:30:00,25.13,25.19,24.99,25.12,92043.0,24.267,24.325,24.1318,24.2574,92043.0
2024-10-17 10:00:00,25.13,25.15,25.04,25.14,42264.0,24.267,24.2863,24.1801,24.2767,42264.0
2024-10-17 10:30:00,25.13,25.21,25.1,25.11,64970.0,24.267,24.3443,24.2381,24.2477,64970.0
2024-10-17 11:00:00,25.1,25.14,25.05,25.08,36998.0,24.2381,24.2767,24.1898,24.2187,36998.0
2024-10-17 11:30:00,25.06,25.08,25.01,25.02,31939.0,24.1994,24.2187,24.1511,24.1608,31939.0
2024-10-17 12:00:00,25.02,25.05,24.99,25.03,49594.0,24.1608,24.1898,24.1318,24.1705,49594.0
2024-10-17 12:30:00,25.03,25.04,24.99,25.0,28468.0,24.1705,24.1801,24.1318,24.1415,28468.0
2024-10-17 13:00:00,25.0,25.03,24.96,24.96,48944.0,24.1415,24.1705,24.1029,24.1029,48944.0
2024-10-17 13:30:00,24.96,24.98,24.93,24.95,25640.0,24.1029,24.1222,24.0739,24.0932,25640.0
2024-10-17 14:00:00,24.95,24.95,24.86,24.91,49765.0,24.0932,24.0932,24.0063,24.0546,49765.0
2024-10-17 14:30:00,24.91,24.93,24.83,24.86,41191.0,24.0546,24.0739,23.9773,24.0063,41191.0
2024-10-17 15:00:00,24.86,25.01,24.85,25.01,121137.0,24.0063,24.1511,23.9966,24.1511,121137.0
2024-10-17 15:30:00,25.01,25.02,24.85,24.85,233682.0,24.1511,24.1608,23.9966,23.9966,233682.0
2024-10-18 09:30:00,24.86,25.05,24.78,25.03,68184.0,24.0063,24.1898,23.929,24.1705,68184.0
2024-10-18 10:00:00,25.04,25.04,24.88,24.94,35706.0,24.1801,24.1801,24.0256,24.0836,35706.0
2024-10-18 10:30:00,24.95,25.05,24.94,25.05,35645.0,24.0932,24.1898,24.0836,24.1898,35645.0
2024-10-18 11:00:00,25.05,25.11,25.01,25.11,25146.0,24.1898,24.2477,24.1511,24.2477,25146.0
2024-10-18 11:30:00,25.11,25.16,25.1,25.15,37381.0,24.2477,24.296,24.2381,24.2863,37381.0
2024-10-18 12:00:00,25.14,25.22,25.14,25.21,58682.0,24.2767,24.3539,24.2767,24.3443,58682.0
2024-10-18 12:30:00,25.21,25.22,25.16,25.21,28740.0,24.3443,24.3539,24.296,24.3443,28740.0
2024-10-18 13:00:00,25.21,25.23,25.17,25.19,33578.0,24.3443,24.3636,24.3057,24.325,33578.0
2024-10-18 13:30:00,25.18,25.24,25.16,25.21,52624.0,24.3153,24.3733,24.296,24.3443,52624.0
2024-10-18 14:00:00,25.21,25.28,25.2,25.27,38195.0,24.3443,24.4119,24.3346,24.4022,38195.0
2024-10-18 14:30:00,25.27,25.31,25.26,25.29,73955.0,24.4022,24.4408,24.3926,24.4215,73955.0
2024-10-18 15:00:00,25.29,25.29,25.23,25.25,43534.0,24.4215,24.4215,24.3636,24.3829,43534.0
2024-10-18 15:30:00,25.25,25.33,25.19,25.3,244492.0,24.3829,24.4602,24.325,24.4312,244492.0
2024-10-21 09:30:00,25.29,25.4,25.21,25.24,71749.0,24.4215,24.5278,24.3443,24.3733,71749.0
2024-10-21 10:00:00,25.23,25.26,25.08,25.09,37857.0,24.3636,24.3926,24.2187,24.2284,37857.0
2024-10-21 10:30:00,25.08,25.11,25.03,25.04,29415.0,24.2187,24.2477,24.1705,24.1801,29415.0
2024-10-21 11:00:00,25.03,25.03,24.87,24.89,48621.0,24.1705,24.1705,24.016,24.0353,48621.0
2024-10-21 11:30:00,24.89,25.02,24.87,25.01,31620.0,24.0353,24.1608,24.016,24.1511,31620.0
2024-10-21 12:00:00,25.01,25.02,24.96,24.98,31819.0,24.1511,24.1608,24.1029,24.1222,31819.0
2024-10-21 12:30:00,24.99,25.01,24.97,25.0,34744.0,24.1318,24.1511,24.1125,24.1415,34744.0
2024-10-21 13:00:00,25.0,25.03,24.98,24.99,33310.0,24.1415,24.1705,24.1222,24.1318,33310.0
2024-10-21 13:30:00,24.98,25.02,24.97,24.97,30119.0,24.1222,24.1608,24.1125,24.1125,30119.0
2024-10-21 14:00:00,24.98,25.06,24.96,25.04,30345.0,24.1222,24.1994,24.1029,24.1801,30345.0
2024-10-21 14:30:00,25.05,25.05,25.01,25.02,23948.0,24.1898,24.1898,24.1511,24.1608,23948.0
2024-10-21 15:00:00,25.02,25.06,25.01,25.06,39061.0,24.1608,24.1994,24.1511,24.1994,39061.0
2024-10-21 15:30:00,25.05,25.09,24.98,25.02,270206.0,24.1898,24.2284,24.1222,24.1608,270206.0
2024-10-22 09:30:00,24.98,25.07,24.84,24.88,52004.0,24.1222,24.2091,23.987,24.0256,52004.0
2024-10-22 10:00:00,24.88,24.92,24.83,24.85,45149.0,24.0256,24.0642,23.9773,23.9966,45149.0
2024-10-22 10:30:00,24.85,24.95,24.81,24.93,30024.0,23.9966,24.0932,23.958,24.0739,30024.0
2024-10-22 11:00:00,24.92,25.12,24.91,25.11,59659.0,24.0642,24.2574,24.0546,24.2477,59659.0
2024-10-22 11:30:00,25.11,25.14,25.07,25.12,31865.0,24.2477,24.2767,24.2091,24.2574,31865.0
2024-10-22 12:00:00,25.11,25.14,25.1,25.13,20184.0,24.2477,24.2767,24.2381,24.267,20184.0
2024-10-22 12:30:00,25.12,25.15,25.1,25.13,18180.0,24.2574,24.2863,24.2381,24.267,18180.0
2024-10-22 13:00:00,25.13,25.16,25.09,25.1,22363.0,24.267,24.296,24.2284,24.2381,22363.0
2024-10-22 13:30:00,25.1,25.1,25.04,25.05,22727.0,24.2381,24.2381,24.1801,24.1898,22727.0
2024-10-22 14:00:00,25.06,25.11,25.04,25.08,41335.0,24.1994,24.2477,24.1801,24.2187,41335.0
2024-10-22 14:30:00,25.08,25.12,25.06,25.11,34743.0,24.2187,24.2574,24.1994,24.2477,34743.0
2024-10-22 15:00:00,25.1,25.15,25.03,25.05,67920.0,24.2381,24.2863,24.1705,24.1898,67920.0
2024-10-22 15:30:00,25.05,25.08,24.94,24.95,222243.0,24.1898,24.2187,24.0836,24.0932,222243.0
2024-10-23 09:30:00,24.9,25.2,24.9,24.96,41345.0,24.0449,24.3346,24.0449,24.1029,41345.0
2024-10-23 10:00:00,24.96,24.97,24.76,24.83,37352.0,24.1029,24.1125,23.9097,23.9773,37352.0
2024-10-23 10:30:00,24.82,24.86,24.79,24.85,40518.0,23.9677,24.0063,23.9387,23.9966,40518.0
2024-10-23 11:00:00,24.85,24.88,24.81,24.83,30042.0,23.9966,24.0256,23.958,23.9773,30042.0
2024-10-23 11:30:00,24.82,24.88,24.81,24.88,30508.0,23.9677,24.0256,23.958,24.0256,30508.0
2024-10-23 12:00:00,24.88,24.91,24.84,24.88,24368.0,24.0256,24.0546,23.987,24.0256,24368.0
2024-10-23 12:30:00,24.88,24.89,24.86,24.87,18665.0,24.0256,24.0353,24.0063,24.016,18665.0
2024-10-23 13:00:00,24.87,24.89,24.82,24.83,23155.0,24.016,24.0353,23.9677,23.9773,23155.0
2024-10-23 13:30:00,24.83,24.85,24.8,24.83,52331.0,23.9773,23.9966,23.9484,23.9773,52331.0
2024-10-23 14:00:00,24.83,24.83,24.76,24.78,30590.0,23.9773,23.9773,23.9097,23.929,30590.0
2024-10-23 14:30:00,24.78,24.85,24.77,24.83,33988.0,23.929,23.9966,23.9194,23.9773,33988.0
2024-10-23 15:00:00,24.84,24.85,24.8,24.82,33337.0,23.987,23.9966,23.9484,23.9677,33337.0
2024-10-23 15:30:00,24.82,24.89,24.78,24.86,173844.0,23.9677,24.0353,23.929,24.0063,173844.0
2024-10-24 09:30:00,24.87,25.04,24.86,24.94,39355.0,24.016,24.1801,24.0063,24.0836,39355.0
2024-10-24 10:00:00,24.92,24.92,24.82,24.9,18778.0,24.0642,24.0642,23.9677,24.0449,18778.0
2024-10-24 10:30:00,24.91,24.99,24.88,24.97,54081.0,24.0546,24.1318,24.0256,24.1125,54081.0
2024-10-24 11:00:00,24.97,24.98,24.8,24.8,32211.0,24.1125,24.1222,23.9484,23.9484,32211.0
2024-10-24 11:30:00,24.8,24.8,24.71,24.71,27929.0,23.9484,23.9484,23.8615,23.8615,27929.0
2024-10-24 12:00:00,24.71,24.74,24.67,24.73,38568.0,23.8615,23.8904,23.8228,23.8808,38568.0
2024-10-24 12:30:00,24.73,24.79,24.73,24.77,28429.0,23.8808,23.9387,23.8808,23.9194,28429.0
2024-10-24 13:00:00,24.77,24.8,24.75,24.8,30824.0,23.9194,23.9484,23.9001,23.9484,30824.0
2024-10-24 13:30:00,24.8,24.82,24.78,24.78,30014.0,23.9484,23.9677,23.929,23.929,30014.0
2024-10-24 14:00:00,24.77,24.78,24.71,24.71,31017.0,23.9194,23.929,23.8615,23.8615,31017.0
2024-10-24 14:30:00,24.71,24.77,24.7,24.74,22910.0,23.8615,23.9194,23.8518,23.8904,22910.0
2024-10-24 15:00:00,24.74,24.76,24.71,24.74,19466.0,23.8904,23.9097,23.8615,23.8904,19466.0
2024-10-24 15:30:00,24.75,24.78,24.72,24.75,114304.0,23.9001,23.929,23.8711,23.9001,114304.0
2024-10-25 09:30:00,24.87,24.97,24.79,24.84,62108.0,24.016,24.1125,23.9387,23.987,62108.0
2024-10-25 10:00:00,24.84,25.06,24.81,25.02,49809.0,23.987,24.1994,23.958,24.1608,49809.0
2024-10-25 10:30:00,25.02,25.02,24.88,24.88,49073.0,24.1608,24.1608,24.0256,24.0256,49073.0
2024-10-25 11:00:00,24.89,24.92,24.8,24.81,47432.0,24.0353,24.0642,23.9484,23.958,47432.0
2024-10-25 11:30:00,24.81,24.81,24.75,24.75,38494.0,23.958,23.958,23.9001,23.9001,38494.0
2024-10-25 12:00:00,24.75,24.76,24.71,24.72,26179.0,23.9001,23.9097,23.8615,23.8711,26179.0
2024-10-25 12:30:00,24.72,24.73,24.62,24.68,51657.0,23.8711,23.8808,23.7745,23.8325,51657.0
2024-10-25 13:00:00,24.68,24.68,24.56,24.6,49395.0,23.8325,23.8325,23.7166,23.7552,49395.0
2024-10-25 13:30:00,24.59,24.63,24.56,24.58,54616.0,23.7456,23.7842,23.7166,23.7359,54616.0
2024-10-25 14:00:00,24.58,24.58,24.5,24.58,83443.0,23.7359,23.7359,23.6587,23.7359,83443.0
2024-10-25 14:30:00,24.57,24.63,24.56,24.6,79381.0,23.7263,23.7842,23.7166,23.7552,79381.0
2024-10-25 15:00:00,24.6,24.69,24.56,24.68,50501.0,23.7552,23.8421,23.7166,23.8325,50501.0
2024-10-25 15:30:00,24.68,24.73,24.58,24.64,134726.0,23.8325,23.8808,23.7359,23.7939,134726.0
2024-10-28 09:30:00,24.7,25.04,24.67,24.93,97862.0,23.8518,24.1801,23.8228,24.0739,97862.0
2024-10-28 10:00:00,24.93,24.98,24.86,24.97,77368.0,24.0739,24.1222,24.0063,24.1125,77368.0
2024-10-28 10:30:00,24.98,25.02,24.93,25.0,49289.0,24.1222,24.1608,24.0739,24.1415,49289.0
2024-10-28 11:00:00,25.0,25.03,24.99,25.01,42459.0,24.1415,24.1705,24.1318,24.1511,42459.0
2024-10-28 11:30:00,25.01,25.02,24.97,25.01,50703.0,24.1511,24.1608,24.1125,24.1511,50703.0
2024-10-28 12:00:00,25.01,25.01,24.95,25.0,56987.0,24.1511,24.1511,24.0932,24.1415,56987.0
2024-10-28 12:30:00,24.99,25.06,24.98,25.05,50120.0,24.1318,24.1994,24.1222,24.1898,50120.0
2024-10-28 13:00:00,25.05,25.07,25.0,25.05,36708.0,24.1898,24.2091,24.1415,24.1898,36708.0
2024-10-28 13:30:00,25.05,25.06,25.03,25.04,22599.0,24.1898,24.1994,24.1705,24.1801,22599.0
2024-10-28 14:00:00,25.04,25.05,25.01,25.02,31432.0,24.1801,24.1898,24.1511,24.1608,31432.0
2024-10-28 14:30:00,25.02,25.07,25.01,25.04,34183.0,24.1608,24.2091,24.1511,24.1801,34183.0
2024-10-28 15:00:00,25.04,25.07,25.01,25.02,40475.0,24.1801,24.2091,24.1511,24.1608,40475.0
2024-10-28 15:30:00,25.02,25.03,24.95,24.96,256078.0,24.1608,24.1705,24.0932,24.1029,256078.0
2024-10-29 09:30:00,24.72,24.83,24.58,24.66,117971.0,23.8711,23.9773,23.7359,23.8132,117971.0
2024-10-29 10:00:00,24.67,24.72,24.62,24.63,59315.0,23.8228,23.8711,23.7745,23.7842,59315.0
2024-10-29 10:30:00,24.64,24.64,24.5,24.55,91742.0,23.7939,23.7939,23.6587,23.7069,91742.0
2024-10-29 11:00:00,24.55,24.62,24.55,24.6,37257.0,23.7069,23.7745,23.7069,23.7552,37257.0
2024-10-29 11:30:00,24.61,24.62,24.55,24.56,28916.0,23.7649,23.7745,23.7069,23.7166,28916.0
2024-10-29 12:00:00,24.56,24.63,24.55,24.61,26480.0,23.7166,23.7842,23.7069,23.7649,26480.0
2024-10-29 12:30:00,24.62,24.63,24.55,24.59,38627.0,23.7745,23.7842,23.7069,23.7456,38627.0
2024-10-29 13:00:00,24.59,24.62,24.57,24.61,37220.0,23.7456,23.7745,23.7263,23.7649,37220.0
2024-10-29 13:30:00,24.61,24.61,24.55,24.57,31239.0,23.7649,23.7649,23.7069,23.7263,31239.0
2024-10-29 14:00:00,24.57,24.63,24.56,24.61,38617.0,23.7263,23.7842,23.7166,23.7649,38617.0
2024-10-29 14:30:00,24.61,24.67,24.59,24.67,50394.0,23.7649,23.8228,23.7456,23.8228,50394.0
2024-10-29 15:00:00,24.67,24.7,24.64,24.66,61301.0,23.8228,23.8518,23.7939,23.8132,61301.0
2024-10-29 15:30:00,24.66,24.66,24.51,24.51,207677.0,23.8132,23.8132,23.6683,23.6683,207677.0
2024-10-30 09:30:00,24.5,24.74,24.4,24.72,56219.0,23.6587,23.8904,23.5621,23.8711,56219.0
2024-10-30 10:00:00,24.72,24.72,24.48,24.5,93261.0,23.8711,23.8711,23.6393,23.6587,93261.0
2024-10-30 10:30:00,24.49,24.49,24.36,24.36,76749.0,23.649,23.649,23.5235,23.5235,76749.0
2024-10-30 11:00:00,24.37,24.43,24.34,24.38,34165.0,23.5331,23.5911,23.5042,23.5428,34165.0
2024-10-30 11:30:00,24.38,24.45,24.37,24.45,46219.0,23.5428,23.6104,23.5331,23.6104,46219.0
2024-10-30 12:00:00,24.44,24.45,24.42,24.43,25449.0,23.6007,23.6104,23.5814,23.5911,25449.0
2024-10-30 12:30:00,24.42,24.46,24.39,24.39,20049.0,23.5814,23.62,23.5524,23.5524,20049.0
2024-10-30 13:00:00,24.39,24.4,24.35,24.37,45984.0,23.5524,23.5621,23.5138,23.5331,45984.0
2024-10-30 13:30:00,24.37,24.37,24.29,24.31,86962.0,23.5331,23.5331,23.4559,23.4752,86962.0
2024-10-30 14:00:00,24.32,24.33,24.27,24.29,40234.0,23.4848,23.4945,23.4366,23.4559,40234.0
2024-10-30 14:30:00,24.28,24.35,24.23,24.33,72091.0,23.4462,23.5138,23.3979,23.4945,72091.0
2024-10-30 15:00:00,24.33,24.33,24.23,24.27,45097.0,23.4945,23.4945,23.3979,23.4366,45097.0
2024-10-30 15:30:00,24.27,24.29,24.13,24.16,303743.0,23.4366,23.4559,23.3014,23.3303,303743.0
2024-10-31 09:30:00,24.17,24.28,24.16,24.18,54012.0,23.34,23.4462,23.3303,23.3497,54012.0
2024-10-31 10:00:00,24.19,24.27,24.13,24.19,82016.0,23.3593,23.4366,23.3014,23.3593,82016.0
2024-10-31 10:30:00,24.18,24.19,24.03,24.05,79757.0,23.3497,23.3593,23.2048,23.2241,79757.0
2024-10-31 11:00:00,24.05,24.13,24.0,24.08,141266.0,23.2241,23.3014,23.1758,23.2531,141266.0
2024-10-31 11:30:00,24.09,24.15,24.07,24.09,28877.0,23.2627,23.3207,23.2434,23.2627,28877.0
2024-10-31 12:00:00,24.09,24.12,24.07,24.1,29690.0,23.2627,23.2917,23.2434,23.2724,29690.0
2024-10-31 12:30:00,24.1,24.1,24.06,24.07,22760.0,23.2724,23.2724,23.2338,23.2434,22760.0
2024-10-31 13:00:00,24.07,24.09,24.05,24.06,45090.0,23.2434,23.2627,23.2241,23.2338,45090.0
2024-10-31 13:30:00,24.05,24.08,24.01,24.07,58056.0,23.2241,23.2531,23.1855,23.2434,58056.0
2024-10-31 14:00:00,24.07,24.18,24.04,24.14,73733.0,23.2434,23.3497,23.2145,23.311,73733.0
2024-10-31 14:30:00,24.14,24.15,24.1,24.1,35794.0,23.311,23.3207,23.2724,23.2724,35794.0
2024-10-31 15:00:00,24.1,24.1,24.04,24.06,60981.0,23.2724,23.2724,23.2145,23.2338,60981.0
2024-10-31 15:30:00,24.07,24.07,23.88,23.92,309052.0,23.2434,23.2434,23.06,23.0986,309052.0
2024-11-01 09:30:00,24.0,24.12,23.95,23.96,68261.0,23.1758,23.2917,23.1276,23.1372,68261.0
2024-11-01 10:00:00,23.97,24.01,23.82,23.89,137774.0,23.1469,23.1855,23.002,23.0696,137774.0
2024-11-01 10:30:00,23.89,23.91,23.78,23.79,72346.0,23.0696,23.0889,22.9634,22.973,72346.0
2024-11-01 11:00:00,23.79,23.81,23.77,23.79,29455.0,22.973,22.9924,22.9537,22.973,29455.0
2024-11-01 11:30:00,23.8,23.81,23.76,23.79,36703.0,22.9827,22.9924,22.9441,22.973,36703.0
2024-11-01 12:00:00,23.8,23.81,23.75,23.76,40450.0,22.9827,22.9924,22.9344,22.9441,40450.0
2024-11-01 12:30:00,23.76,23.79,23.71,23.76,56390.0,22.9441,22.973,22.8958,22.9441,56390.0
2024-11-01 13:00:00,23.76,23.77,23.69,23.7,53822.0,22.9441,22.9537,22.8765,22.8861,53822.0
2024-11-01 13:30:00,23.69,23.69,23.6,23.62,42878.0,22.8765,22.8765,22.7896,22.8089,42878.0
2024-11-01 14:00:00,23.62,23.63,23.56,23.63,65208.0,22.8089,22.8185,22.7509,22.8185,65208.0
2024-11-01 14:30:00,23.63,23.65,23.59,23.6,63404.0,22.8185,22.8379,22.7799,22.7896,63404.0
2024-11-01 15:00:00,23.61,23.62,23.49,23.5,161280.0,22.7992,22.8089,22.6833,22.693,161280.0
2024-11-01 15:30:00,23.49,23.49,23.43,23.45,219012.0,22.6833,22.6833,22.6254,22.6447,219012.0
2024-11-04 09:30:00,23.53,23.73,23.53,23.61,85063.0,22.722,22.9151,22.722,22.7992,85063.0
2024-11-04 10:00:00,23.61,23.71,23.58,23.62,60956.0,22.7992,22.8958,22.7703,22.8089,60956.0
2024-11-04 10:30:00,23.63,23.69,23.59,23.6,44754.0,22.8185,22.8765,22.7799,22.7896,44754.0
2024-11-04 11:00:00,23.6,23.61,23.55,23.58,48113.0,22.7896,22.7992,22.7413,22.7703,48113.0
2024-11-04 11:30:00,23.59,23.59,23.49,23.51,40671.0,22.7799,22.7799,22.6833,22.7027,40671.0
2024-11-04 12:00:00,23.51,23.56,23.48,23.55,32929.0,22.7027,22.7509,22.6737,22.7413,32929.0
2024-11-04 12:30:00,23.53,23.56,23.52,23.53,43880.0,22.722,22.7509,22.7123,22.722,43880.0
2024-11-04 13:00:00,23.53,23.53,23.42,23.46,46065.0,22.722,22.722,22.6158,22.6544,46065.0
2024-11-04 13:30:00,23.46,23.47,23.41,23.45,75855.0,22.6544,22.664,22.6061,22.6447,75855.0
2024-11-04 14:00:00,23.45,23.45,23.36,23.37,93433.0,22.6447,22.6447,22.5578,22.5675,93433.0
2024-11-04 14:30:00,23.36,23.41,23.35,23.39,87387.0,22.5578,22.6061,22.5482,22.5868,87387.0
2024-11-04 15:00:00,23.38,23.4,23.29,23.31,113945.0,22.5771,22.5964,22.4902,22.5095,113945.0
2024-11-04 15:30:00,23.32,23.39,23.28,23.35,290025.0,22.5192,22.5868,22.4806,22.5482,290025.0
2024-11-05 09:30:00,23.22,23.37,23.14,23.23,158728.0,22.4226,22.5675,22.3454,22.4323,158728.0
2024-11-05 10:00:00,23.24,23.32,23.2,23.2,85345.0,22.4419,22.5192,22.4033,22.4033,85345.0
2024-11-05 10:30:00,23.21,23.36,23.19,23.32,72262.0,22.413,22.5578,22.3936,22.5192,72262.0
2024-11-05 11:00:00,23.31,23.34,23.28,23.3,54111.0,22.5095,22.5385,22.4806,22.4999,54111.0
2024-11-05 11:30:00,23.29,23.33,23.26,23.27,51300.0,22.4902,22.5288,22.4612,22.4709,51300.0
2024-11-05 12:00:00,23.27,23.28,23.24,23.27,48796.0,22.4709,22.4806,22.4419,22.4709,48796.0
2024-11-05 12:30:00,23.27,23.36,23.25,23.34,62672.0,22.4709,22.5578,22.4516,22.5385,62672.0
2024-11-05 13:00:00,23.34,23.43,23.33,23.43,44139.0,22.5385,22.6254,22.5288,22.6254,44139.0
2024-11-05 13:30:00,23.42,23.46,23.38,23.46,50396.0,22.6158,22.6544,22.5771,22.6544,50396.0
2024-11-05 14:00:00,23.46,23.57,23.45,23.51,86822.0,22.6544,22.7606,22.6447,22.7027,86822.0
2024-11-05 14:30:00,23.52,23.61,23.51,23.59,80890.0,22.7123,22.7992,22.7027,22.7799,80890.0
2024-11-05 15:00:00,23.58,23.6,23.44,23.45,182694.0,22.7703,22.7896,22.6351,22.6447,182694.0
2024-11-05 15:30:00,23.46,23.52,23.43,23.46,394732.0,22.6544,22.7123,22.6254,22.6544,394732.0
2024-11-06 09:30:00,23.83,23.97,23.69,23.79,131807.0,23.0117,23.1469,22.8765,22.973,131807.0
2024-11-06 10:00:00,23.81,24.0,23.76,23.92,99814.0,22.9924,23.1758,22.9441,23.0986,99814.0
2024-11-06 10:30:00,23.91,23.91,23.71,23.79,112800.0,23.0889,23.0889,22.8958,22.973,112800.0
2024-11-06 11:00:00,23.78,23.95,23.78,23.93,64584.0,22.9634,23.1276,22.9634,23.1082,64584.0
2024-11-06 11:30:00,23.93,23.96,23.89,23.94,51960.0,23.1082,23.1372,23.0696,23.1179,51960.0
2024-11-06 12:00:00,23.93,23.98,23.87,23.89,55418.0,23.1082,23.1565,23.0503,23.0696,55418.0
2024-11-06 12:30:00,23.88,23.99,23.88,23.96,69230.0,23.06,23.1662,23.06,23.1372,69230.0
2024-11-06 13:00:00,23.96,24.04,23.94,24.01,72391.0,23.1372,23.2145,23.1179,23.1855,72391.0
2024-11-06 13:30:00,24.01,24.06,24.0,24.04,70286.0,23.1855,23.2338,23.1758,23.2145,70286.0
2024-11-06 14:00:00,24.03,24.04,23.96,23.98,50756.0,23.2048,23.2145,23.1372,23.1565,50756.0
2024-11-06 14:30:00,23.98,24.01,23.94,23.96,60471.0,23.1565,23.1855,23.1179,23.1372,60471.0
2024-11-06 15:00:00,23.96,23.98,23.89,23.91,87694.0,23.1372,23.1565,23.0696,23.0889,87694.0
2024-11-06 15:30:00,23.92,24.03,23.89,23.91,405436.0,23.0986,23.2048,23.0696,23.0889,405436.0
2024-11-07 09:30:00,24.0,24.28,23.9,23.9,230670.0,23.1758,23.4462,23.0793,23.0793,230670.0
2024-11-07 10:00:00,23.9,24.03,23.87,23.96,92913.0,23.0793,23.2048,23.0503,23.1372,92913.0
2024-11-07 10:30:00,23.96,24.11,23.96,24.11,70362.0,23.1372,23.2821,23.1372,23.2821,70362.0
2024-11-07 11:00:00,24.11,24.11,23.98,24.0,56985.0,23.2821,23.2821,23.1565,23.1758,56985.0
2024-11-07 11:30:00,24.0,24.18,23.99,24.17,139690.0,23.1758,23.3497,23.1662,23.34,139690.0
2024-11-07 12:00:00,24.18,24.27,24.1,24.19,175352.0,23.3497,23.4366,23.2724,23.3593,175352.0
2024-11-07 12:30:00,24.19,24.22,24.1,24.12,49787.0,23.3593,23.3883,23.2724,23.2917,49787.0
2024-11-07 13:00:00,24.11,24.12,24.02,24.03,61781.0,23.2821,23.2917,23.1951,23.2048,61781.0
2024-11-07 13:30:00,24.03,24.04,23.93,23.93,81946.0,23.2048,23.2145,23.1082,23.1082,81946.0
2024-11-07 14:00:00,23.94,23.97,23.86,23.9,120858.0,23.1179,23.1469,23.0406,23.0793,120858.0
2024-11-07 14:30:00,23.9,23.99,23.86,23.99,86364.0,23.0793,23.1662,23.0406,23.1662,86364.0
2024-11-07 15:00:00,23.98,24.05,23.94,23.98,94678.0,23.1565,23.2241,23.1179,23.1565,94678.0
2024-11-07 15:30:00,23.97,23.99,23.85,23.87,326874.0,23.1469,23.1662,23.031,23.0503,326874.0
2024-11-08 09:30:00,23.88,23.99,23.75,23.97,62159.0,23.06,23.1662,22.9344,23.1469,62159.0
2024-11-08 10:00:00,23.98,24.01,23.89,23.95,50519.0,23.1565,23.1855,23.0696,23.1276,50519.0
2024-11-08 10:30:00,23.96,24.07,23.95,24.07,59344.0,23.1372,23.2434,23.1276,23.2434,59344.0
2024-11-08 11:00:00,24.07,24.09,24.01,24.01,76787.0,23.2434,23.2627,23.1855,23.1855,76787.0
2024-11-08 11:30:00,24.01,24.01,23.9,23.93,52926.0,23.1855,23.1855,23.0793,23.1082,52926.0
2024-11-08 12:00:00,23.93,23.95,23.86,23.87,54097.0,23.1082,23.1276,23.0406,23.0503,54097.0
2024-11-08 12:30:00,23.87,23.91,23.83,23.83,68653.0,23.0503,23.0889,23.0117,23.0117,68653.0
2024-11-08 13:00:00,23.82,23.83,23.76,23.81,71795.0,23.002,23.0117,22.9441,22.9924,71795.0
2024-11-08 13:30:00,23.8,23.83,23.76,23.79,65325.0,22.9827,23.0117,22.9441,22.973,65325.0
2024-11-08 14:00:00,23.79,23.86,23.77,23.8,57734.0,22.973,23.0406,22.9537,22.9827,57734.0
2024-11-08 14:30:00,23.8,23.92,23.79,23.92,71103.0,22.9827,23.0986,22.973,23.0986,71103.0
2024-11-08 15:00:00,23.91,23.93,23.82,23.86,90028.0,23.0889,23.1082,23.002,23.0406,90028.0
2024-11-08 15:30:00,23.86,23.86,23.78,23.81,307201.0,23.0406,23.0406,22.9634,22.9924,307201.0
2024-11-11 09:30:00,23.9,24.0,23.83,23.99,47805.0,23.0793,23.1758,23.0117,23.1662,47805.0
2024-11-11 10:00:00,23.98,24.01,23.81,23.83,43978.0,23.1565,23.1855,22.9924,23.0117,43978.0
2024-11-11 10:30:00,23.83,23.87,23.79,23.86,27397.0,23.0117,23.0503,22.973,23.0406,27397.0
2024-11-11 11:00:00,23.86,23.88,23.8,23.83,30102.0,23.0406,23.06,22.9827,23.0117,30102.0
2024-11-11 11:30:00,23.83,24.06,23.81,24.03,69665.0,23.0117,23.2338,22.9924,23.2048,69665.0
2024-11-11 12:00:00,24.03,24.1,24.02,24.08,64089.0,23.2048,23.2724,23.1951,23.2531,64089.0
2024-11-11 12:30:00,24.07,24.09,24.02,24.09,48031.0,23.2434,23.2627,23.1951,23.2627,48031.0
2024-11-11 13:00:00,24.09,24.11,24.03,24.06,32517.0,23.2627,23.2821,23.2048,23.2338,32517.0
2024-11-11 13:30:00,24.07,24.07,24.02,24.03,86124.0,23.2434,23.2434,23.1951,23.2048,86124.0
2024-11-11 14:00:00,24.04,24.09,24.02,24.06,61998.0,23.2145,23.2627,23.1951,23.2338,61998.0
2024-11-11 14:30:00,24.05,24.08,24.03,24.06,39843.0,23.2241,23.2531,23.2048,23.2338,39843.0
2024-11-11 15:00:00,24.05,24.06,23.99,24.04,129717.0,23.2241,23.2338,23.1662,23.2145,129717.0
2024-11-11 15:30:00,24.04,24.05,23.92,23.95,282237.0,23.2145,23.2241,23.0986,23.1276,282237.0
2024-11-12 09:30:00,23.93,24.2,23.9,24.18,64492.0,23.1082,23.369,23.0793,23.3497,64492.0
2024-11-12 10:00:00,24.18,24.18,24.07,24.11,73122.0,23.3497,23.3497,23.2434,23.2821,73122.0
2024-11-12 10:30:00,24.12,24.12,24.02,24.08,72710.0,23.2917,23.2917,23.1951,23.2531,72710.0
2024-11-12 11:00:00,24.09,24.09,24.04,24.05,24169.0,23.2627,23.2627,23.2145,23.2241,24169.0
2024-11-12 11:30:00,24.06,24.07,23.91,23.94,35986.0,23.2338,23.2434,23.0889,23.1179,35986.0
2024-11-12 12:00:00,23.96,23.96,23.88,23.88,35818.0,23.1372,23.1372,23.06,23.06,35818.0
2024-11-12 12:30:00,23.88,23.88,23.8,23.84,32288.0,23.06,23.06,22.9827,23.0213,32288.0
2024-11-12 13:00:00,23.84,23.87,23.81,23.87,20574.0,23.0213,23.0503,22.9924,23.0503,20574.0
2024-11-12 13:30:00,23.87,23.9,23.85,23.88,24485.0,23.0503,23.0793,23.031,23.06,24485.0
2024-11-12 14:00:00,23.87,23.92,23.87,23.9,23526.0,23.0503,23.0986,23.0503,23.0793,23526.0
2024-11-12 14:30:00,23.9,23.9,23.85,23.87,25917.0,23.0793,23.0793,23.031,23.0503,25917.0
2024-11-12 15:00:00,23.86,23.86,23.74,23.75,57359.0,23.0406,23.0406,22.9248,22.9344,57359.0
2024-11-12 15:30:00,23.75,23.78,23.69,23.72,234942.0,22.9344,22.9634,22.8765,22.9054,234942.0
2024-11-13 09:30:00,23.85,23.87,23.61,23.63,56714.0,23.031,23.0503,22.7992,22.8185,56714.0
2024-11-13 10:00:00,23.63,23.75,23.62,23.72,58548.0,22.8185,22.9344,22.8089,22.9054,58548.0
2024-11-13 10:30:00,23.71,23.78,23.71,23.76,37549.0,22.8958,22.9634,22.8958,22.9441,37549.0
2024-11-13 11:00:00,23.76,23.78,23.65,23.65,33051.0,22.9441,22.9634,22.8379,22.8379,33051.0
2024-11-13 11:30:00,23.65,23.67,23.61,23.65,60515.0,22.8379,22.8572,22.7992,22.8379,60515.0
2024-11-13 12:00:00,23.65,23.69,23.57,23.61,45127.0,22.8379,22.8765,22.7606,22.7992,45127.0
2024-11-13 12:30:00,23.6,23.62,23.59,23.6,24033.0,22.7896,22.8089,22.7799,22.7896,24033.0
2024-11-13 13:00:00,23.59,23.61,23.53,23.61,39346.0,22.7799,22.7992,22.722,22.7992,39346.0
2024-11-13 13:30:00,23.61,23.7,23.6,23.62,69788.0,22.7992,22.8861,22.7896,22.8089,69788.0
2024-11-13 14:00:00,23.62,23.66,23.6,23.63,30739.0,22.8089,22.8475,22.7896,22.8185,30739.0
2024-11-13 14:30:00,23.62,23.62,23.55,23.58,31592.0,22.8089,22.8089,22.7413,22.7703,31592.0
2024-11-13 15:00:00,23.58,23.6,23.52,23.6,46411.0,22.7703,22.7896,22.7123,22.7896,46411.0
2024-11-13 15:30:00,23.59,23.61,23.46,23.5,281450.0,22.7799,22.7992,22.6544,22.693,281450.0
2024-11-14 09:30:00,23.66,23.7,23.49,23.52,42933.0,22.8475,22.8861,22.6833,22.7123,42933.0
2024-11-14 10:00:00,23.52,23.54,23.42,23.46,31169.0,22.7123,22.7316,22.6158,22.6544,31169.0
2024-11-14 10:30:00,23.46,23.54,23.45,23.53,43246.0,22.6544,22.7316,22.6447,22.722,43246.0
2024-11-14 11:00:00,23.53,23.54,23.47,23.48,28217.0,22.722,22.7316,22.664,22.6737,28217.0
2024-11-14 11:30:00,23.48,23.48,23.41,23.42,32455.0,22.6737,22.6737,22.6061,22.6158,32455.0
2024-11-14 12:00:00,23.42,23.42,23.34,23.36,40381.0,22.6158,22.6158,22.5385,22.5578,40381.0
2024-11-14 12:30:00,23.36,23.43,23.34,23.41,40590.0,22.5578,22.6254,22.5385,22.6061,40590.0
2024-11-14 13:00:00,23.41,23.43,23.37,23.38,33879.0,22.6061,22.6254,22.5675,22.5771,33879.0
2024-11-14 13:30:00,23.38,23.43,23.36,23.37,59637.0,22.5771,22.6254,22.5578,22.5675,59637.0
2024-11-14 14:00:00,23.37,23.46,23.36,23.44,82690.0,22.5675,22.6544,22.5578,22.6351,82690.0
2024-11-14 14:30:00,23.44,23.44,23.38,23.39,65943.0,22.6351,22.6351,22.5771,22.5868,65943.0
2024-11-14 15:00:00,23.39,23.39,23.22,23.23,160540.0,22.5868,22.5868,22.4226,22.4323,160540.0
2024-11-14 15:30:00,23.23,23.26,23.18,23.24,345428.0,22.4323,22.4612,22.384,22.4419,345428.0
2024-11-15 09:30:00,23.54,24.0,23.52,23.9,310932.0,22.7316,23.1758,22.7123,23.0793,310932.0
2024-11-15 10:00:00,23.9,24.08,23.85,23.99,115687.0,23.0793,23.2531,23.031,23.1662,115687.0
2024-11-15 10:30:00,23.98,24.11,23.95,24.09,67595.0,23.1565,23.2821,23.1276,23.2627,67595.0
2024-11-15 11:00:00,24.1,24.21,24.07,24.14,74507.0,23.2724,23.3786,23.2434,23.311,74507.0
2024-11-15 11:30:00,24.14,24.29,24.11,24.26,128835.0,23.311,23.4559,23.2821,23.4269,128835.0
2024-11-15 12:00:00,24.26,24.26,24.18,24.2,81689.0,23.4269,23.4269,23.3497,23.369,81689.0
2024-11-15 12:30:00,24.2,24.2,24.08,24.18,139754.0,23.369,23.369,23.2531,23.3497,139754.0
2024-11-15 13:00:00,24.18,24.28,24.14,24.28,121416.0,23.3497,23.4462,23.311,23.4462,121416.0
2024-11-15 13:30:00,24.28,24.32,24.21,24.23,92996.0,23.4462,23.4848,23.3786,23.3979,92996.0
2024-11-15 14:00:00,24.23,24.35,24.22,24.33,58567.0,23.3979,23.5138,23.3883,23.4945,58567.0
2024-11-15 14:30:00,24.33,24.39,24.32,24.38,75884.0,23.4945,23.5524,23.4848,23.5428,75884.0
2024-11-15 15:00:00,24.37,24.37,24.23,24.27,126365.0,23.5331,23.5331,23.3979,23.4366,126365.0
2024-11-15 15:30:00,24.27,24.29,24.11,24.12,419881.0,23.4366,23.4559,23.2821,23.2917,419881.0
2024-11-18 09:30:00,24.0,24.31,24.0,24.26,108629.0,23.1758,23.4752,23.1758,23.4269,108629.0
2024-11-18 10:00:00,24.26,24.31,24.08,24.16,144073.0,23.4269,23.4752,23.2531,23.3303,144073.0
2024-11-18 10:30:00,24.16,24.33,24.15,24.33,89009.0,23.3303,23.4945,23.3207,23.4945,89009.0
2024-11-18 11:00:00,24.33,24.37,24.25,24.3,198346.0,23.4945,23.5331,23.4172,23.4655,198346.0
2024-11-18 11:30:00,24.29,24.48,24.28,24.39,290481.0,23.4559,23.6393,23.4462,23.5524,290481.0
2024-11-18 12:00:00,24.39,24.4,24.33,24.36,48807.0,23.5524,23.5621,23.4945,23.5235,48807.0
2024-11-18 12:30:00,24.36,24.44,24.33,24.41,51267.0,23.5235,23.6007,23.4945,23.5718,51267.0
2024-11-18 13:00:00,24.42,24.49,24.4,24.48,73603.0,23.5814,23.649,23.5621,23.6393,73603.0
2024-11-18 13:30:00,24.48,24.54,24.45,24.53,104717.0,23.6393,23.6973,23.6104,23.6876,104717.0
2024-11-18 14:00:00,24.53,24.57,24.47,24.47,67891.0,23.6876,23.7263,23.6297,23.6297,67891.0
2024-11-18 14:30:00,24.48,24.57,24.45,24.5,119604.0,23.6393,23.7263,23.6104,23.6587,119604.0
2024-11-18 15:00:00,24.5,24.56,24.45,24.46,157845.0,23.6587,23.7166,23.6104,23.62,157845.0
2024-11-18 15:30:00,24.46,24.52,24.41,24.45,500070.0,23.62,23.678,23.5718,23.6104,500070.0
2024-11-19 09:30:00,24.25,24.45,24.25,24.39,149046.0,23.4172,23.6104,23.4172,23.5524,149046.0
2024-11-19 10:00:00,24.39,24.45,24.29,24.38,115734.0,23.5524,23.6104,23.4559,23.5428,115734.0
2024-11-19 10:30:00,24.37,24.45,24.35,24.39,96984.0,23.5331,23.6104,23.5138,23.5524,96984.0
2024-11-19 11:00:00,24.39,24.4,24.22,24.23,217660.0,23.5524,23.5621,23.3883,23.3979,217660.0
2024-11-19 11:30:00,24.23,24.27,24.16,24.2,143069.0,23.3979,23.4366,23.3303,23.369,143069.0
2024-11-19 12:00:00,24.2,24.21,24.13,24.18,72020.0,23.369,23.3786,23.3014,23.3497,72020.0
2024-11-19 12:30:00,24.18,24.2,24.12,24.13,66120.0,23.3497,23.369,23.2917,23.3014,66120.0
2024-11-19 13:00:00,24.13,24.13,24.07,24.1,68717.0,23.3014,23.3014,23.2434,23.2724,68717.0
2024-11-19 13:30:00,24.1,24.2,24.08,24.19,58788.0,23.2724,23.369,23.2531,23.3593,58788.0
2024-11-19 14:00:00,24.19,24.24,24.18,24.2,60601.0,23.3593,23.4076,23.3497,23.369,60601.0
2024-11-19 14:30:00,24.21,24.21,24.13,24.15,76831.0,23.3786,23.3786,23.3014,23.3207,76831.0
2024-11-19 15:00:00,24.14,24.25,24.13,24.25,94723.0,23.311,23.4172,23.3014,23.4172,94723.0
2024-11-19 15:30:00,24.25,24.36,24.21,24.36,334070.0,23.4172,23.5235,23.3786,23.5235,334070.0
2024-11-20 09:30:00,24.3,24.52,24.17,24.45,92271.0,23.4655,23.678,23.34,23.6104,92271.0
2024-11-20 10:00:00,24.45,24.52,24.28,24.37,114211.0,23.6104,23.678,23.4462,23.5331,114211.0
2024-11-20 10:30:00,24.37,24.38,24.27,24.32,202042.0,23.5331,23.5428,23.4366,23.4848,202042.0
2024-11-20 11:00:00,24.32,24.32,24.22,24.29,100404.0,23.4848,23.4848,23.3883,23.4559,100404.0
2024-11-20 11:30:00,24.29,24.31,24.25,24.28,104507.0,23.4559,23.4752,23.4172,23.4462,104507.0
2024-11-20 12:00:00,24.28,24.28,24.24,24.26,66925.0,23.4462,23.4462,23.4076,23.4269,66925.0
2024-11-20 12:30:00,24.26,24.3,24.23,24.25,167607.0,23.4269,23.4655,23.3979,23.4172,167607.0
2024-11-20 13:00:00,24.27,24.29,24.26,24.26,46110.0,23.4366,23.4559,23.4269,23.4269,46110.0
2024-11-20 13:30:00,24.27,24.27,24.21,24.25,49130.0,23.4366,23.4366,23.3786,23.4172,49130.0
2024-11-20 14:00:00,24.25,24.3,24.24,24.27,130813.0,23.4172,23.4655,23.4076,23.4366,130813.0
2024-11-20 14:30:00,24.28,24.36,24.26,24.34,138801.0,23.4462,23.5235,23.4269,23.5042,138801.0
2024-11-20 15:00:00,24.34,24.4,24.3,24.37,93812.0,23.5042,23.5621,23.4655,23.5331,93812.0
2024-11-20 15:30:00,24.37,24.42,24.29,24.32,331862.0,23.5331,23.5814,23.4559,23.4848,331862.0
2024-11-21 09:30:00,24.31,24.47,24.23,24.47,134330.0,23.4752,23.6297,23.3979,23.6297,134330.0
2024-11-21 10:00:00,24.46,24.53,24.41,24.49,134124.0,23.62,23.6876,23.5718,23.649,134124.0
2024-11-21 10:30:00,24.49,24.62,24.46,24.59,113276.0,23.649,23.7745,23.62,23.7456,113276.0
2024-11-21 11:00:00,24.59,24.65,24.57,24.6,55288.0,23.7456,23.8035,23.7263,23.7552,55288.0
2024-11-21 11:30:00,24.59,24.69,24.58,24.67,69420.0,23.7456,23.8421,23.7359,23.8228,69420.0
2024-11-21 12:00:00,24.68,24.73,24.66,24.71,75594.0,23.8325,23.8808,23.8132,23.8615,75594.0
2024-11-21 12:30:00,24.71,24.74,24.68,24.71,79356.0,23.8615,23.8904,23.8325,23.8615,79356.0
2024-11-21 13:00:00,24.71,24.81,24.7,24.76,63339.0,23.8615,23.958,23.8518,23.9097,63339.0
2024-11-21 13:30:00,24.76,24.83,24.75,24.81,76915.0,23.9097,23.9773,23.9001,23.958,76915.0
2024-11-21 14:00:00,24.8,24.83,24.72,24.75,86658.0,23.9484,23.9773,23.8711,23.9001,86658.0
2024-11-21 14:30:00,24.74,24.74,24.69,24.73,75821.0,23.8904,23.8904,23.8421,23.8808,75821.0
2024-11-21 15:00:00,24.72,24.78,24.67,24.77,113743.0,23.8711,23.929,23.8228,23.9194,113743.0
2024-11-21 15:30:00,24.77,24.85,24.7,24.76,377369.0,23.9194,23.9966,23.8518,23.9097,377369.0
2024-11-22 09:30:00,25.26,26.15,25.11,26.08,569450.0,24.3926,25.252,24.2477,25.1844,569450.0
2024-11-22 10:00:00,26.04,26.67,26.02,26.64,475300.0,25.1458,25.7541,25.1265,25.7252,475300.0
2024-11-22 10:30:00,26.64,27.55,26.63,27.54,817446.0,25.7252,26.6039,25.7155,26.5943,817446.0
2024-11-22 11:00:00,27.54,28.17,27.37,28.17,604033.0,26.5943,27.2026,26.4301,27.2026,604033.0
2024-11-22 11:30:00,28.17,28.45,28.1,28.39,462584.0,27.2026,27.473,27.135,27.4151,462584.0
2024-11-22 12:00:00,28.38,28.58,28.29,28.45,409089.0,27.4054,27.5986,27.3185,27.473,409089.0
2024-11-22 12:30:00,28.45,28.5,28.14,28.2,404210.0,27.473,27.5213,27.1737,27.2316,404210.0
2024-11-22 13:00:00,28.2,28.25,27.74,27.89,474476.0,27.2316,27.2799,26.7874,26.9322,474476.0
2024-11-22 13:30:00,27.89,28.22,27.78,28.19,382545.0,26.9322,27.2509,26.826,27.2219,382545.0
2024-11-22 14:00:00,28.19,28.48,28.14,28.38,457349.0,27.2219,27.502,27.1737,27.4054,457349.0
2024-11-22 14:30:00,28.38,28.61,28.31,28.51,349858.0,27.4054,27.6275,27.3378,27.531,349858.0
2024-11-22 15:00:00,28.5,28.56,28.29,28.5,265216.0,27.5213,27.5792,27.3185,27.5213,265216.0
2024-11-22 15:30:00,28.5,28.66,28.4,28.52,852440.0,27.5213,27.6758,27.4247,27.5406,852440.0
2024-11-25 09:30:00,28.6,29.25,28.54,29.05,429283.0,27.6179,28.2455,27.5599,28.0524,429283.0
2024-11-25 10:00:00,29.07,29.3,28.92,29.21,311325.0,28.0717,28.2938,27.9269,28.2069,311325.0
2024-11-25 10:30:00,29.21,29.48,29.2,29.38,239567.0,28.2069,28.4676,28.1973,28.3711,239567.0
2024-11-25 11:00:00,29.38,29.44,29.16,29.19,140616.0,28.3711,28.429,28.1586,28.1876,140616.0
2024-11-25 11:30:00,29.18,29.19,29.04,29.17,159476.0,28.178,28.1876,28.0428,28.1683,159476.0
2024-11-25 12:00:00,29.16,29.4,29.16,29.33,147669.0,28.1586,28.3904,28.1586,28.3228,147669.0
2024-11-25 12:30:00,29.32,29.34,29.2,29.21,116779.0,28.3131,28.3325,28.1973,28.2069,116779.0
2024-11-25 13:00:00,29.21,29.43,29.2,29.41,197377.0,28.2069,28.4194,28.1973,28.4001,197377.0
2024-11-25 13:30:00,29.41,29.49,29.39,29.46,171836.0,28.4001,28.4773,28.3807,28.4483,171836.0
2024-11-25 14:00:00,29.45,29.52,29.41,29.46,168949.0,28.4387,28.5063,28.4001,28.4483,168949.0
2024-11-25 14:30:00,29.45,29.47,29.32,29.34,172356.0,28.4387,28.458,28.3131,28.3325,172356.0
2024-11-25 15:00:00,29.33,29.42,29.21,29.4,176615.0,28.3228,28.4097,28.2069,28.3904,176615.0
2024-11-25 15:30:00,29.4,29.41,29.23,29.33,834737.0,28.3904,28.4001,28.2262,28.3228,834737.0
2024-11-26 09:30:00,29.31,29.57,28.92,29.13,506021.0,28.3035,28.5546,27.9269,28.1297,506021.0
2024-11-26 10:00:00,29.11,29.42,29.1,29.35,182954.0,28.1104,28.4097,28.1007,28.3421,182954.0
2024-11-26 10:30:00,29.35,29.52,29.32,29.52,172349.0,28.3421,28.5063,28.3131,28.5063,172349.0
2024-11-26 11:00:00,29.52,29.75,29.51,29.73,391570.0,28.5063,28.7284,28.4966,28.7091,391570.0
2024-11-26 11:30:00,29.73,29.79,29.61,29.74,193267.0,28.7091,28.767,28.5932,28.7187,193267.0
2024-11-26 12:00:00,29.73,29.81,29.6,29.78,271035.0,28.7091,28.7863,28.5835,28.7573,271035.0
2024-11-26 12:30:00,29.77,29.89,29.63,29.67,224902.0,28.7477,28.8636,28.6125,28.6511,224902.0
2024-11-26 13:00:00,29.68,29.83,29.58,29.73,286746.0,28.6608,28.8056,28.5642,28.7091,286746.0
2024-11-26 13:30:00,29.73,29.85,29.66,29.68,231712.0,28.7091,28.8249,28.6415,28.6608,231712.0
2024-11-26 14:00:00,29.68,29.83,29.61,29.71,153193.0,28.6608,28.8056,28.5932,28.6898,153193.0
2024-11-26 14:30:00,29.72,29.94,29.67,29.89,207499.0,28.6994,28.9119,28.6511,28.8636,207499.0
2024-11-26 15:00:00,29.88,29.89,29.73,29.77,165458.0,28.8539,28.8636,28.7091,28.7477,165458.0
2024-11-26 15:30:00,29.77,30.01,29.75,30.01,763195.0,28.7477,28.9794,28.7284,28.9794,763195.0
2024-11-27 09:30:00,30.24,30.47,29.95,30.32,367824.0,29.2015,29.4237,28.9215,29.2788,367824.0
2024-11-27 10:00:00,30.32,30.49,30.18,30.21,241344.0,29.2788,29.443,29.1436,29.1726,241344.0
2024-11-27 10:30:00,30.21,30.28,30.06,30.27,166272.0,29.1726,29.2402,29.0277,29.2305,166272.0
2024-11-27 11:00:00,30.26,30.28,30.15,30.16,99776.0,29.2209,29.2402,29.1146,29.1243,99776.0
2024-11-27 11:30:00,30.15,30.38,30.14,30.27,98160.0,29.1146,29.3367,29.105,29.2305,98160.0
2024-11-27 12:00:00,30.27,30.31,30.19,30.2,77584.0,29.2305,29.2691,29.1533,29.1629,77584.0
2024-11-27 12:30:00,30.2,30.26,30.11,30.26,93774.0,29.1629,29.2209,29.076,29.2209,93774.0
2024-11-27 13:00:00,30.26,30.3,30.2,30.22,83218.0,29.2209,29.2595,29.1629,29.1822,83218.0
2024-11-27 13:30:00,30.21,30.22,30.0,30.14,77487.0,29.1726,29.1822,28.9698,29.105,77487.0
2024-11-27 14:00:00,30.12,30.16,30.09,30.09,70139.0,29.0857,29.1243,29.0567,29.0567,70139.0
2024-11-27 14:30:00,30.1,30.2,30.09,30.17,83890.0,29.0664,29.1629,29.0567,29.134,83890.0
2024-11-27 15:00:00,30.17,30.24,30.06,30.1,208436.0,29.134,29.2015,29.0277,29.0664,208436.0
2024-11-27 15:30:00,30.1,30.16,29.99,30.05,682791.0,29.0664,29.1243,28.9601,29.0181,682791.0
2024-11-29 09:30:00,30.09,30.36,30.06,30.32,114218.0,29.0567,29.3174,29.0277,29.2788,114218.0
2024-11-29 10:00:00,30.31,30.4,30.24,30.34,71330.0,29.2691,29.3561,29.2015,29.2981,71330.0
2024-11-29 10:30:00,30.32,30.47,30.32,30.38,69460.0,29.2788,29.4237,29.2788,29.3367,69460.0
2024-11-29 11:00:00,30.38,30.39,30.29,30.32,88696.0,29.3367,29.3464,29.2498,29.2788,88696.0
2024-11-29 11:30:00,30.32,30.37,30.31,30.33,83892.0,29.2788,29.3271,29.2691,29.2885,83892.0
2024-11-29 12:00:00,30.33,30.36,30.17,30.21,89270.0,29.2885,29.3174,29.134,29.1726,89270.0
2024-11-29 12:30:00,30.21,30.39,30.21,30.37,260260.0,29.1726,29.3464,29.1726,29.3271,260260.0
2024-12-02 09:30:00,30.33,30.35,29.37,29.37,243214.0,29.2885,29.3078,28.3614,28.3614,243214.0
2024-12-02 10:00:00,29.37,29.47,29.23,29.41,256191.0,28.3614,28.458,28.2262,28.4001,256191.0
2024-12-02 10:30:00,29.4,29.53,29.34,29.42,123413.0,28.3904,28.5159,28.3325,28.4097,123413.0
2024-12-02 11:00:00,29.42,29.47,29.26,29.26,165296.0,28.4097,28.458,28.2552,28.2552,165296.0
2024-12-02 11:30:00,29.26,29.3,28.93,28.95,154327.0,28.2552,28.2938,27.9365,27.9558,154327.0
2024-12-02 12:00:00,28.95,28.97,28.76,28.82,149000.0,27.9558,27.9752,27.7724,27.8303,149000.0
2024-12-02 12:30:00,28.82,28.91,28.77,28.79,136267.0,27.8303,27.9172,27.782,27.8013,136267.0
2024-12-02 13:00:00,28.79,28.91,28.74,28.83,247859.0,27.8013,27.9172,27.7531,27.84,247859.0
2024-12-02 13:30:00,28.82,28.92,28.74,28.88,104970.0,27.8303,27.9269,27.7531,27.8883,104970.0
2024-12-02 14:00:00,28.87,28.93,28.76,28.93,204191.0,27.8786,27.9365,27.7724,27.9365,204191.0
2024-12-02 14:30:00,28.93,28.93,28.83,28.85,179039.0,27.9365,27.9365,27.84,27.8593,179039.0
2024-12-02 15:00:00,28.84,28.88,28.71,28.88,118718.0,27.8496,27.8883,27.7241,27.8883,118718.0
2024-12-02 15:30:00,28.88,28.91,28.75,28.77,605014.0,27.8883,27.9172,27.7627,27.782,605014.0
2024-12-03 09:30:00,28.96,28.99,28.51,28.68,159609.0,27.9655,27.9945,27.531,27.6951,159609.0
2024-12-03 10:00:00,28.69,28.77,28.58,28.67,167820.0,27.7048,27.782,27.5986,27.6855,167820.0
2024-12-03 10:30:00,28.66,28.86,28.59,28.73,170596.0,27.6758,27.8689,27.6082,27.7434,170596.0
2024-12-03 11:00:00,28.73,28.79,28.68,28.7,106996.0,27.7434,27.8013,27.6951,27.7144,106996.0
2024-12-03 11:30:00,28.71,28.92,28.71,28.89,59722.0,27.7241,27.9269,27.7241,27.8979,59722.0
2024-12-03 12:00:00,28.89,28.97,28.79,28.84,52462.0,27.8979,27.9752,27.8013,27.8496,52462.0
2024-12-03 12:30:00,28.83,29.03,28.82,29.03,74072.0,27.84,28.0331,27.8303,28.0331,74072.0
2024-12-03 13:00:00,29.04,29.06,29.0,29.04,44552.0,28.0428,28.0621,28.0041,28.0428,44552.0
2024-12-03 13:30:00,29.04,29.06,28.99,29.03,47283.0,28.0428,28.0621,27.9945,28.0331,47283.0
2024-12-03 14:00:00,29.04,29.06,28.99,29.0,46750.0,28.0428,28.0621,27.9945,28.0041,46750.0
2024-12-03 14:30:00,29.0,29.09,28.99,29.05,58236.0,28.0041,28.091,27.9945,28.0524,58236.0
2024-12-03 15:00:00,29.04,29.19,29.02,29.12,134496.0,28.0428,28.1876,28.0234,28.12,134496.0
2024-12-03 15:30:00,29.12,29.15,29.04,29.14,500846.0,28.12,28.149,28.0428,28.1393,500846.0
2024-12-04 09:30:00,29.08,29.24,28.88,29.08,130434.0,28.0814,28.2359,27.8883,28.0814,130434.0
2024-12-04 10:00:00,29.05,29.17,29.02,29.09,56869.0,28.0524,28.1683,28.0234,28.091,56869.0
2024-12-04 10:30:00,29.05,29.12,29.0,29.11,50225.0,28.0524,28.12,28.0041,28.1104,50225.0
2024-12-04 11:00:00,29.1,29.12,28.85,28.85,118276.0,28.1007,28.12,27.8593,27.8593,118276.0
2024-12-04 11:30:00,28.85,28.87,28.75,28.78,70961.0,27.8593,27.8786,27.7627,27.7917,70961.0
2024-12-04 12:00:00,28.8,28.8,28.68,28.71,47160.0,27.811,27.811,27.6951,27.7241,47160.0
2024-12-04 12:30:00,28.71,28.91,28.7,28.89,63492.0,27.7241,27.9172,27.7144,27.8979,63492.0
2024-12-04 13:00:00,28.88,28.96,28.76,28.78,58717.0,27.8883,27.9655,27.7724,27.7917,58717.0
2024-12-04 13:30:00,28.77,28.89,28.77,28.85,57020.0,27.782,27.8979,27.782,27.8593,57020.0
2024-12-04 14:00:00,28.85,28.96,28.83,28.94,90142.0,27.8593,27.9655,27.84,27.9462,90142.0
2024-12-04 14:30:00,28.94,29.02,28.92,29.02,67414.0,27.9462,28.0234,27.9269,28.0234,67414.0
2024-12-04 15:00:00,29.01,29.08,28.95,29.08,92444.0,28.0138,28.0814,27.9558,28.0814,92444.0
2024-12-04 15:30:00,29.07,29.07,28.8,28.92,603614.0,28.0717,28.0717,27.811,27.9269,603614.0
2024-12-05 09:30:00,28.86,29.05,28.77,28.84,90022.0,27.8689,28.0524,27.782,27.8496,90022.0
2024-12-05 10:00:00,28.84,28.86,28.64,28.64,40580.0,27.8496,27.8689,27.6565,27.6565,40580.0
2024-12-05 10:30:00,28.61,28.64,28.42,28.44,81565.0,27.6275,27.6565,27.444,27.4634,81565.0
2024-12-05 11:00:00,28.44,28.47,28.34,28.45,96644.0,27.4634,27.4923,27.3668,27.473,96644.0
2024-12-05 11:30:00,28.46,28.62,28.43,28.54,161432.0,27.4827,27.6372,27.4537,27.5599,161432.0
2024-12-05 12:00:00,28.54,28.58,28.47,28.51,92698.0,27.5599,27.5986,27.4923,27.531,92698.0
2024-12-05 12:30:00,28.5,28.53,28.45,28.51,74108.0,27.5213,27.5503,27.473,27.531,74108.0
2024-12-05 13:00:00,28.52,28.53,28.38,28.43,80538.0,27.5406,27.5503,27.4054,27.4537,80538.0
2024-12-05 13:30:00,28.42,28.48,28.29,28.32,114875.0,27.444,27.502,27.3185,27.3475,114875.0
2024-12-05 14:00:00,28.31,28.35,28.21,28.23,118691.0,27.3378,27.3765,27.2413,27.2606,118691.0
2024-12-05 14:30:00,28.25,28.4,28.16,28.33,279615.0,27.2799,27.4247,27.193,27.3571,279615.0
2024-12-05 15:00:00,28.34,28.35,28.2,28.22,387957.0,27.3668,27.3765,27.2316,27.2509,387957.0
2024-12-05 15:30:00,28.21,28.31,27.99,28.02,808500.0,27.2413,27.3378,27.0288,27.0578,808500.0
2024-12-06 09:30:00,28.03,28.1,27.62,27.67,211434.0,27.0674,27.135,26.6715,26.7198,211434.0
2024-12-06 10:00:00,27.68,27.81,27.63,27.74,173972.0,26.7295,26.855,26.6812,26.7874,173972.0
2024-12-06 10:30:00,27.72,27.89,27.7,27.86,119524.0,26.7681,26.9322,26.7488,26.9033,119524.0
2024-12-06 11:00:00,27.86,27.9,27.75,27.83,207966.0,26.9033,26.9419,26.7971,26.8743,207966.0
2024-12-06 11:30:00,27.82,27.88,27.77,27.83,47952.0,26.8647,26.9226,26.8164,26.8743,47952.0
2024-12-06 12:00:00,27.82,27.86,27.75,27.85,60961.0,26.8647,26.9033,26.7971,26.8936,60961.0
2024-12-06 12:30:00,27.85,27.85,27.78,27.82,56212.0,26.8936,26.8936,26.826,26.8647,56212.0
2024-12-06 13:00:00,27.81,27.9,27.79,27.85,150189.0,26.855,26.9419,26.8357,26.8936,150189.0
2024-12-06 13:30:00,27.84,27.85,27.77,27.78,62402.0,26.884,26.8936,26.8164,26.826,62402.0
2024-12-06 14:00:00,27.78,27.78,27.66,27.68,85763.0,26.826,26.826,26.7101,26.7295,85763.0
2024-12-06 14:30:00,27.69,27.74,27.68,27.7,52604.0,26.7391,26.7874,26.7295,26.7488,52604.0
2024-12-06 15:00:00,27.69,27.7,27.6,27.64,165229.0,26.7391,26.7488,26.6522,26.6908,165229.0
2024-12-06 15:30:00,27.64,27.8,27.6,27.74,388779.0,26.6908,26.8453,26.6522,26.7874,388779.0
2024-12-09 09:30:00,27.77,27.98,27.67,27.96,61226.0,26.8164,27.0192,26.7198,26.9998,61226.0
2024-12-09 10:00:00,27.96,28.07,27.93,28.06,60819.0,26.9998,27.1061,26.9709,27.0964,60819.0
2024-12-09 10:30:00,28.05,28.2,28.0,28.2,35066.0,27.0868,27.2316,27.0385,27.2316,35066.0
2024-12-09 11:00:00,28.2,28.21,28.03,28.19,56417.0,27.2316,27.2413,27.0674,27.2219,56417.0
2024-12-09 11:30:00,28.19,28.31,28.18,28.26,50214.0,27.2219,27.3378,27.2123,27.2895,50214.0
2024-12-09 12:00:00,28.26,28.28,28.16,28.19,34741.0,27.2895,27.3089,27.193,27.2219,34741.0
2024-12-09 12:30:00,28.19,28.27,28.19,28.23,36724.0,27.2219,27.2992,27.2219,27.2606,36724.0
2024-12-09 13:00:00,28.24,28.33,28.21,28.33,57510.0,27.2702,27.3571,27.2413,27.3571,57510.0
2024-12-09 13:30:00,28.33,28.37,28.3,28.37,51436.0,27.3571,27.3958,27.3282,27.3958,51436.0
2024-12-09 14:00:00,28.37,28.37,28.3,28.32,45497.0,27.3958,27.3958,27.3282,27.3475,45497.0
2024-12-09 14:30:00,28.31,28.35,28.29,28.31,47443.0,27.3378,27.3765,27.3185,27.3378,47443.0
2024-12-09 15:00:00,28.32,28.33,28.21,28.24,110454.0,27.3475,27.3571,27.2413,27.2702,110454.0
2024-12-09 15:30:00,28.24,28.34,28.18,28.32,666458.0,27.2702,27.3668,27.2123,27.3475,666458.0
2024-12-10 09:30:00,28.22,28.52,28.15,28.52,127618.0,27.2509,27.5406,27.1833,27.5406,127618.0
2024-12-10 10:00:00,28.52,28.65,28.46,28.56,112226.0,27.5406,27.6662,27.4827,27.5792,112226.0
2024-12-10 10:30:00,28.53,28.73,28.49,28.69,78406.0,27.5503,27.7434,27.5116,27.7048,78406.0
2024-12-10 11:00:00,28.69,28.8,28.63,28.78,92496.0,27.7048,27.811,27.6468,27.7917,92496.0
2024-12-10 11:30:00,28.78,28.79,28.65,28.78,50864.0,27.7917,27.8013,27.6662,27.7917,50864.0
2024-12-10 12:00:00,28.78,28.87,28.74,28.75,101156.0,27.7917,27.8786,27.7531,27.7627,101156.0
2024-12-10 12:30:00,28.74,28.87,28.74,28.86,80106.0,27.7531,27.8786,27.7531,27.8689,80106.0
2024-12-10 13:00:00,28.87,28.92,28.81,28.88,85266.0,27.8786,27.9269,27.8207,27.8883,85266.0
2024-12-10 13:30:00,28.86,28.92,28.84,28.9,69969.0,27.8689,27.9269,27.8496,27.9076,69969.0
2024-12-10 14:00:00,28.9,28.95,28.87,28.88,73211.0,27.9076,27.9558,27.8786,27.8883,73211.0
2024-12-10 14:30:00,28.87,28.99,28.87,28.96,81108.0,27.8786,27.9945,27.8786,27.9655,81108.0
2024-12-10 15:00:00,28.96,28.96,28.79,28.8,86267.0,27.9655,27.9655,27.8013,27.811,86267.0
2024-12-10 15:30:00,28.8,28.86,28.54,28.54,467708.0,27.811,27.8689,27.5599,27.5599,467708.0
2024-12-11 09:30:00,28.6,28.67,28.34,28.38,50819.0,27.6179,27.6855,27.3668,27.4054,50819.0
2024-12-11 10:00:00,28.37,28.67,28.29,28.66,94956.0,27.3958,27.6855,27.3185,27.6758,94956.0
2024-12-11 10:30:00,28.65,28.78,28.63,28.69,95199.0,27.6662,27.7917,27.6468,27.7048,95199.0
2024-12-11 11:00:00,28.68,28.74,28.65,28.7,72587.0,27.6951,27.7531,27.6662,27.7144,72587.0
2024-12-11 11:30:00,28.7,28.74,28.67,28.7,46034.0,27.7144,27.7531,27.6855,27.7144,46034.0
2024-12-11 12:00:00,28.7,28.72,28.61,28.61,121569.0,27.7144,27.7337,27.6275,27.6275,121569.0
2024-12-11 12:30:00,28.61,28.66,28.56,28.66,48236.0,27.6275,27.6758,27.5792,27.6758,48236.0
2024-12-11 13:00:00,28.66,28.68,28.52,28.54,58869.0,27.6758,27.6951,27.5406,27.5599,58869.0
2024-12-11 13:30:00,28.54,28.58,28.49,28.5,38149.0,27.5599,27.5986,27.5116,27.5213,38149.0
2024-12-11 14:00:00,28.5,28.57,28.45,28.54,86775.0,27.5213,27.5889,27.473,27.5599,86775.0
2024-12-11 14:30:00,28.54,28.71,28.51,28.7,54090.0,27.5599,27.7241,27.531,27.7144,54090.0
2024-12-11 15:00:00,28.7,28.78,28.64,28.77,86421.0,27.7144,27.7917,27.6565,27.782,86421.0
2024-12-11 15:30:00,28.77,28.81,28.64,28.64,399171.0,27.782,27.8207,27.6565,27.6565,399171.0
2024-12-12 09:30:00,28.74,28.91,28.61,28.78,55029.0,27.7531,27.9172,27.6275,27.7917,55029.0
2024-12-12 10:00:00,28.75,28.86,28.69,28.83,106625.0,27.7627,27.8689,27.7048,27.84,106625.0
2024-12-12 10:30:00,28.83,29.07,28.82,29.06,78721.0,27.84,28.0717,27.8303,28.0621,78721.0
2024-12-12 11:00:00,29.06,29.11,28.99,29.09,111098.0,28.0621,28.1104,27.9945,28.091,111098.0
2024-12-12 11:30:00,29.1,29.19,29.09,29.13,94969.0,28.1007,28.1876,28.091,28.1297,94969.0
2024-12-12 12:00:00,29.13,29.17,29.0,29.01,82745.0,28.1297,28.1683,28.0041,28.0138,82745.0
2024-12-12 12:30:00,29.01,29.05,28.99,29.02,47844.0,28.0138,28.0524,27.9945,28.0234,47844.0
2024-12-12 13:00:00,29.02,29.08,28.99,29.05,46338.0,28.0234,28.0814,27.9945,28.0524,46338.0
2024-12-12 13:30:00,29.05,29.06,28.99,29.01,42715.0,28.0524,28.0621,27.9945,28.0138,42715.0
2024-12-12 14:00:00,29.01,29.06,28.9,28.9,45945.0,28.0138,28.0621,27.9076,27.9076,45945.0
2024-12-12 14:30:00,28.9,28.93,28.86,28.93,60293.0,27.9076,27.9365,27.8689,27.9365,60293.0
2024-12-12 15:00:00,28.92,28.94,28.86,28.92,52709.0,27.9269,27.9462,27.8689,27.9269,52709.0
2024-12-12 15:30:00,28.92,28.92,28.75,28.8,318651.0,27.9269,27.9269,27.7627,27.811,318651.0
2024-12-13 09:30:00,28.72,28.88,28.48,28.51,137434.0,27.7337,27.8883,27.502,27.531,137434.0
2024-12-13 10:00:00,28.45,28.47,28.28,28.4,37290.0,27.473,27.4923,27.3089,27.4247,37290.0
2024-12-13 10:30:00,28.4,28.51,28.25,28.51,103359.0,27.4247,27.531,27.2799,27.531,103359.0
2024-12-13 11:00:00,28.51,28.65,28.39,28.63,88869.0,27.531,27.6662,27.4151,27.6468,88869.0
2024-12-13 11:30:00,28.64,28.66,28.58,28.59,40447.0,27.6565,27.6758,27.5986,27.6082,40447.0
2024-12-13 12:00:00,28.59,28.6,28.45,28.49,44047.0,27.6082,27.6179,27.473,27.5116,44047.0
2024-12-13 12:30:00,28.49,28.5,28.37,28.39,53049.0,27.5116,27.5213,27.3958,27.4151,53049.0
2024-12-13 13:00:00,28.38,28.39,28.3,28.31,42051.0,27.4054,27.4151,27.3282,27.3378,42051.0
2024-12-13 13:30:00,28.31,28.43,28.28,28.3,72802.0,27.3378,27.4537,27.3089,27.3282,72802.0
2024-12-13 14:00:00,28.3,28.48,28.29,28.45,117014.0,27.3282,27.502,27.3185,27.473,117014.0
2024-12-13 14:30:00,28.45,28.52,28.43,28.49,46007.0,27.473,27.5406,27.4537,27.5116,46007.0
2024-12-13 15:00:00,28.49,28.54,28.42,28.43,57392.0,27.5116,27.5599,27.444,27.4537,57392.0
2024-12-13 15:30:00,28.43,28.6,28.42,28.56,333031.0,27.4537,27.6179,27.444,27.5792,333031.0
2024-12-16 09:30:00,28.0,28.1,27.64,27.92,143179.0,27.3996,27.4974,27.0473,27.3213,143179.0
2024-12-16 10:00:00,27.93,28.2,27.89,28.13,61665.0,27.3311,27.5953,27.2919,27.5268,61665.0
2024-12-16 10:30:00,28.14,28.33,28.12,28.32,45994.0,27.5366,27.7225,27.517,27.7127,45994.0
2024-12-16 11:00:00,28.32,28.32,28.07,28.09,45954.0,27.7127,27.7127,27.4681,27.4876,45954.0
2024-12-16 11:30:00,28.09,28.17,28.06,28.17,40685.0,27.4876,27.5659,27.4583,27.5659,40685.0
2024-12-16 12:00:00,28.16,28.19,28.11,28.14,33373.0,27.5561,27.5855,27.5072,27.5366,33373.0
2024-12-16 12:30:00,28.13,28.16,28.1,28.13,30577.0,27.5268,27.5561,27.4974,27.5268,30577.0
2024-12-16 13:00:00,28.13,28.15,28.09,28.14,42166.0,27.5268,27.5463,27.4876,27.5366,42166.0
2024-12-16 13:30:00,28.14,28.25,28.12,28.18,49134.0,27.5366,27.6442,27.517,27.5757,49134.0
2024-12-16 14:00:00,28.19,28.19,28.1,28.11,44484.0,27.5855,27.5855,27.4974,27.5072,44484.0
2024-12-16 14:30:00,28.1,28.22,28.07,28.2,64436.0,27.4974,27.6148,27.4681,27.5953,64436.0
2024-12-16 15:00:00,28.2,28.24,28.1,28.23,81742.0,27.5953,27.6344,27.4974,27.6246,81742.0
2024-12-16 15:30:00,28.23,28.23,28.08,28.09,331183.0,27.6246,27.6246,27.4778,27.4876,331183.0
2024-12-17 09:30:00,27.96,28.12,27.87,28.08,104598.0,27.3604,27.517,27.2724,27.4778,104598.0
2024-12-17 10:00:00,28.07,28.09,27.93,27.96,106670.0,27.4681,27.4876,27.3311,27.3604,106670.0
2024-12-17 10:30:00,27.96,27.96,27.64,27.8,99513.0,27.3604,27.3604,27.0473,27.2039,99513.0
2024-12-17 11:00:00,27.82,27.93,27.68,27.83,181878.0,27.2234,27.3311,27.0864,27.2332,181878.0
2024-12-17 11:30:00,27.83,27.85,27.74,27.83,53446.0,27.2332,27.2528,27.1451,27.2332,53446.0
2024-12-17 12:00:00,27.84,27.92,27.75,27.89,103138.0,27.243,27.3213,27.1549,27.2919,103138.0
2024-12-17 12:30:00,27.89,27.97,27.87,27.95,42283.0,27.2919,27.3702,27.2724,27.3506,42283.0
2024-12-17 13:00:00,27.96,27.97,27.86,27.88,58063.0,27.3604,27.3702,27.2626,27.2821,58063.0
2024-12-17 13:30:00,27.88,27.97,27.86,27.94,57028.0,27.2821,27.3702,27.2626,27.3408,57028.0
2024-12-17 14:00:00,27.95,27.98,27.91,27.93,69943.0,27.3506,27.38,27.3115,27.3311,69943.0
2024-12-17 14:30:00,27.94,27.98,27.83,27.85,122989.0,27.3408,27.38,27.2332,27.2528,122989.0
2024-12-17 15:00:00,27.85,27.85,27.57,27.6,189485.0,27.2528,27.2528,26.9788,27.0081,189485.0
2024-12-17 15:30:00,27.6,27.74,27.54,27.73,314813.0,27.0081,27.1451,26.9494,27.1354,314813.0
2024-12-18 09:30:00,27.87,28.15,27.79,27.91,122931.0,27.2724,27.5463,27.1941,27.3115,122931.0
2024-12-18 10:00:00,27.91,27.97,27.83,27.91,117680.0,27.3115,27.3702,27.2332,27.3115,117680.0
2024-12-18 10:30:00,27.89,27.93,27.7,27.79,51943.0,27.2919,27.3311,27.106,27.1941,51943.0
2024-12-18 11:00:00,27.82,27.82,27.56,27.69,52308.0,27.2234,27.2234,26.969,27.0962,52308.0
2024-12-18 11:30:00,27.69,27.7,27.56,27.61,82176.0,27.0962,27.106,26.969,27.0179,82176.0
2024-12-18 12:00:00,27.6,27.65,27.52,27.54,104630.0,27.0081,27.0571,26.9299,26.9494,104630.0
2024-12-18 12:30:00,27.53,27.64,27.52,27.56,32430.0,26.9396,27.0473,26.9299,26.969,32430.0
2024-12-18 13:00:00,27.55,27.61,27.47,27.56,53272.0,26.9592,27.0179,26.8809,26.969,53272.0
2024-12-18 13:30:00,27.57,27.63,27.57,27.61,40264.0,26.9788,27.0375,26.9788,27.0179,40264.0
2024-12-18 14:00:00,27.6,27.6,27.26,27.27,114035.0,27.0081,27.0081,26.6754,26.6852,114035.0
2024-12-18 14:30:00,27.28,27.34,27.14,27.15,109419.0,26.695,26.7537,26.558,26.5678,109419.0
2024-12-18 15:00:00,27.16,27.3,27.14,27.16,84913.0,26.5776,26.7146,26.558,26.5776,84913.0
2024-12-18 15:30:00,27.17,27.2,26.73,26.74,474673.0,26.5874,26.6167,26.1568,26.1666,474673.0
2024-12-19 09:30:00,26.85,27.18,26.81,26.85,129937.0,26.2742,26.5971,26.2351,26.2742,129937.0
2024-12-19 10:00:00,26.85,27.07,26.82,27.04,174361.0,26.2742,26.4895,26.2449,26.4601,174361.0
2024-12-19 10:30:00,27.05,27.07,26.95,27.03,63197.0,26.4699,26.4895,26.3721,26.4504,63197.0
2024-12-19 11:00:00,27.02,27.07,26.96,27.07,72831.0,26.4406,26.4895,26.3819,26.4895,72831.0
2024-12-19 11:30:00,27.06,27.31,27.06,27.07,190069.0,26.4797,26.7244,26.4797,26.4895,190069.0
2024-12-19 12:00:00,27.07,27.16,27.06,27.16,46533.0,26.4895,26.5776,26.4797,26.5776,46533.0
2024-12-19 12:30:00,27.16,27.16,27.05,27.1,71850.0,26.5776,26.5776,26.4699,26.5189,71850.0
2024-12-19 13:00:00,27.1,27.29,27.07,27.28,80621.0,26.5189,26.7048,26.4895,26.695,80621.0
2024-12-19 13:30:00,27.28,27.33,27.23,27.26,56967.0,26.695,26.7439,26.6461,26.6754,56967.0
2024-12-19 14:00:00,27.27,27.28,27.18,27.19,139311.0,26.6852,26.695,26.5971,26.6069,139311.0
2024-12-19 14:30:00,27.19,27.2,27.1,27.14,88260.0,26.6069,26.6167,26.5189,26.558,88260.0
2024-12-19 15:00:00,27.14,27.23,27.1,27.18,117448.0,26.558,26.6461,26.5189,26.5971,117448.0
2024-12-19 15:30:00,27.17,27.29,27.1,27.11,390731.0,26.5874,26.7048,26.5189,26.5286,390731.0
2024-12-20 09:30:00,27.0,27.36,26.8,27.26,174864.0,26.421,26.7733,26.2253,26.6754,174864.0
2024-12-20 10:00:00,27.25,27.27,27.08,27.18,56994.0,26.6656,26.6852,26.4993,26.5971,56994.0
2024-12-20 10:30:00,27.19,27.25,27.1,27.19,103382.0,26.6069,26.6656,26.5189,26.6069,103382.0
2024-12-20 11:00:00,27.18,27.49,27.17,27.48,144597.0,26.5971,26.9005,26.5874,26.8907,144597.0
2024-12-20 11:30:00,27.46,27.56,27.44,27.52,121404.0,26.8711,26.969,26.8516,26.9299,121404.0
2024-12-20 12:00:00,27.53,27.58,27.5,27.55,62809.0,26.9396,26.9886,26.9103,26.9592,62809.0
2024-12-20 12:30:00,27.55,27.65,27.47,27.65,87562.0,26.9592,27.0571,26.8809,27.0571,87562.0
2024-12-20 13:00:00,27.65,27.68,27.53,27.53,58859.0,27.0571,27.0864,26.9396,26.9396,58859.0
2024-12-20 13:30:00,27.53,27.62,27.46,27.54,100439.0,26.9396,27.0277,26.8711,26.9494,100439.0
2024-12-20 14:00:00,27.55,27.57,27.41,27.55,160777.0,26.9592,26.9788,26.8222,26.9592,160777.0
2024-12-20 14:30:00,27.55,27.68,27.48,27.51,145341.0,26.9592,27.0864,26.8907,26.9201,145341.0
2024-12-20 15:00:00,27.52,27.52,27.39,27.45,97485.0,26.9299,26.9299,26.8026,26.8614,97485.0
2024-12-20 15:30:00,27.45,27.52,27.26,27.27,397328.0,26.8614,26.9299,26.6754,26.6852,397328.0
2024-12-23 09:30:00,27.42,27.48,27.16,27.3,55784.0,26.832,26.8907,26.5776,26.7146,55784.0
2024-12-23 10:00:00,27.32,27.39,27.15,27.3,50286.0,26.7341,26.8026,26.5678,26.7146,50286.0
2024-12-23 10:30:00,27.28,27.33,27.14,27.16,21171.0,26.695,26.7439,26.558,26.5776,21171.0
2024-12-23 11:00:00,27.16,27.31,27.14,27.29,27100.0,26.5776,26.7244,26.558,26.7048,27100.0
2024-12-23 11:30:00,27.29,27.43,27.28,27.43,31125.0,26.7048,26.8418,26.695,26.8418,31125.0
2024-12-23 12:00:00,27.42,27.43,27.28,27.35,35028.0,26.832,26.8418,26.695,26.7635,35028.0
2024-12-23 12:30:00,27.34,27.35,27.27,27.32,21408.0,26.7537,26.7635,26.6852,26.7341,21408.0
2024-12-23 13:00:00,27.3,27.4,27.26,27.39,16318.0,26.7146,26.8124,26.6754,26.8026,16318.0
2024-12-23 13:30:00,27.41,27.45,27.33,27.39,17254.0,26.8222,26.8614,26.7439,26.8026,17254.0
2024-12-23 14:00:00,27.39,27.41,27.33,27.34,22716.0,26.8026,26.8222,26.7439,26.7537,22716.0
2024-12-23 14:30:00,27.34,27.36,27.29,27.34,52948.0,26.7537,26.7733,26.7048,26.7537,52948.0
2024-12-23 15:00:00,27.35,27.46,27.35,27.46,43725.0,26.7635,26.8711,26.7635,26.8711,43725.0
2024-12-23 15:30:00,27.46,27.63,27.43,27.56,214117.0,26.8711,27.0375,26.8418,26.969,214117.0
2024-12-24 09:30:00,27.58,27.76,27.52,27.71,43717.0,26.9886,27.1647,26.9299,27.1158,43717.0
2024-12-24 10:00:00,27.72,27.79,27.7,27.76,44203.0,27.1256,27.1941,27.106,27.1647,44203.0
2024-12-24 10:30:00,27.74,27.83,27.74,27.82,52540.0,27.1451,27.2332,27.1451,27.2234,52540.0
2024-12-24 11:00:00,27.82,27.84,27.74,27.78,26604.0,27.2234,27.243,27.1451,27.1843,26604.0
2024-12-24 11:30:00,27.79,27.81,27.74,27.75,22229.0,27.1941,27.2136,27.1451,27.1549,22229.0
2024-12-24 12:00:00,27.74,27.84,27.72,27.83,17424.0,27.1451,27.243,27.1256,27.2332,17424.0
2024-12-24 12:30:00,27.83,27.96,27.78,27.94,77808.0,27.2332,27.3604,27.1843,27.3408,77808.0
2024-12-26 09:30:00,27.87,27.91,27.74,27.79,95548.0,27.2724,27.3115,27.1451,27.1941,95548.0
2024-12-26 10:00:00,27.78,27.91,27.77,27.82,23744.0,27.1843,27.3115,27.1745,27.2234,23744.0
2024-12-26 10:30:00,27.82,27.98,27.81,27.97,37703.0,27.2234,27.38,27.2136,27.3702,37703.0
2024-12-26 11:00:00,27.97,28.0,27.93,27.95,27912.0,27.3702,27.3996,27.3311,27.3506,27912.0
2024-12-26 11:30:00,27.95,28.05,27.92,28.01,23551.0,27.3506,27.4485,27.3213,27.4093,23551.0
2024-12-26 12:00:00,28.01,28.11,28.0,28.04,71745.0,27.4093,27.5072,27.3996,27.4387,71745.0
2024-12-26 12:30:00,28.03,28.1,28.0,28.05,25575.0,27.4289,27.4974,27.3996,27.4485,25575.0
2024-12-26 13:00:00,28.06,28.17,28.06,28.16,15170.0,27.4583,27.5659,27.4583,27.5561,15170.0
2024-12-26 13:30:00,28.15,28.16,28.09,28.15,21582.0,27.5463,27.5561,27.4876,27.5463,21582.0
2024-12-26 14:00:00,28.15,28.16,28.07,28.08,21577.0,27.5463,27.5561,27.4681,27.4778,21577.0
2024-12-26 14:30:00,28.08,28.09,28.03,28.04,41954.0,27.4778,27.4876,27.4289,27.4387,41954.0
2024-12-26 15:00:00,28.04,28.06,28.02,28.05,29207.0,27.4387,27.4583,27.4191,27.4485,29207.0
2024-12-26 15:30:00,28.05,28.14,28.03,28.06,233217.0,27.4485,27.5366,27.4289,27.4583,233217.0
2024-12-27 09:30:00,27.85,28.25,27.82,28.19,46587.0,27.2528,27.6442,27.2234,27.5855,46587.0
2024-12-27 10:00:00,28.19,28.2,28.0,28.02,206718.0,27.5855,27.5953,27.3996,27.4191,206718.0
2024-12-27 10:30:00,28.02,28.11,28.0,28.05,21270.0,27.4191,27.5072,27.3996,27.4485,21270.0
2024-12-27 11:00:00,28.06,28.08,27.99,28.07,61329.0,27.4583,27.4778,27.3898,27.4681,61329.0
2024-12-27 11:30:00,28.07,28.09,27.88,27.91,14974.0,27.4681,27.4876,27.2821,27.3115,14974.0
2024-12-27 12:00:00,27.89,27.92,27.85,27.87,22372.0,27.2919,27.3213,27.2528,27.2724,22372.0
2024-12-27 12:30:00,27.88,27.9,27.84,27.87,17810.0,27.2821,27.3017,27.243,27.2724,17810.0
2024-12-27 13:00:00,27.88,27.94,27.88,27.94,63800.0,27.2821,27.3408,27.2821,27.3408,63800.0
2024-12-27 13:30:00,27.92,27.96,27.92,27.94,16426.0,27.3213,27.3604,27.3213,27.3408,16426.0
2024-12-27 14:00:00,27.94,28.0,27.9,27.96,20775.0,27.3408,27.3996,27.3017,27.3604,20775.0
2024-12-27 14:30:00,27.96,28.08,27.93,28.06,20291.0,27.3604,27.4778,27.3311,27.4583,20291.0
2024-12-27 15:00:00,28.04,28.04,27.96,27.99,37630.0,27.4387,27.4387,27.3604,27.3898,37630.0
2024-12-27 15:30:00,27.99,28.06,27.88,27.99,206551.0,27.3898,27.4583,27.2821,27.3898,206551.0
2024-12-30 09:30:00,27.67,27.99,27.67,27.89,117190.0,27.0766,27.3898,27.0766,27.2919,117190.0
2024-12-30 10:00:00,27.88,27.94,27.84,27.9,79541.0,27.2821,27.3408,27.243,27.3017,79541.0
2024-12-30 10:30:00,27.9,27.98,27.89,27.96,69263.0,27.3017,27.38,27.2919,27.3604,69263.0
2024-12-30 11:00:00,27.95,28.07,27.92,28.02,45275.0,27.3506,27.4681,27.3213,27.4191,45275.0
2024-12-30 11:30:00,28.05,28.08,27.96,28.03,22672.0,27.4485,27.4778,27.3604,27.4289,22672.0
2024-12-30 12:00:00,28.03,28.14,28.02,28.11,101906.0,27.4289,27.5366,27.4191,27.5072,101906.0
2024-12-30 12:30:00,28.1,28.14,28.03,28.07,56831.0,27.4974,27.5366,27.4289,27.4681,56831.0
2024-12-30 13:00:00,28.05,28.07,27.92,27.95,58114.0,27.4485,27.4681,27.3213,27.3506,58114.0
2024-12-30 13:30:00,27.95,28.01,27.93,27.96,47358.0,27.3506,27.4093,27.3311,27.3604,47358.0
2024-12-30 14:00:00,27.96,27.97,27.91,27.95,28812.0,27.3604,27.3702,27.3115,27.3506,28812.0
2024-12-30 14:30:00,27.94,27.98,27.93,27.98,41513.0,27.3408,27.38,27.3311,27.38,41513.0
2024-12-30 15:00:00,27.98,28.07,27.93,28.02,69457.0,27.38,27.4681,27.3311,27.4191,69457.0
2024-12-30 15:30:00,28.02,28.21,27.96,28.17,256352.0,27.4191,27.6051,27.3604,27.5659,256352.0
2024-12-31 09:30:00,28.23,28.39,28.12,28.26,85347.0,27.6246,27.7812,27.517,27.654,85347.0
2024-12-31 10:00:00,28.21,28.26,28.1,28.13,52284.0,27.6051,27.654,27.4974,27.5268,52284.0
2024-12-31 10:30:00,28.15,28.3,28.15,28.23,55603.0,27.5463,27.6931,27.5463,27.6246,55603.0
2024-12-31 11:00:00,28.22,28.23,28.16,28.17,18661.0,27.6148,27.6246,27.5561,27.5659,18661.0
2024-12-31 11:30:00,28.16,28.18,28.12,28.15,131714.0,27.5561,27.5757,27.517,27.5463,131714.0
2024-12-31 12:00:00,28.15,28.18,28.09,28.12,112233.0,27.5463,27.5757,27.4876,27.517,112233.0
2024-12-31 12:30:00,28.09,28.27,28.08,28.27,65613.0,27.4876,27.6638,27.4778,27.6638,65613.0
2024-12-31 13:00:00,28.27,28.27,28.07,28.08,46784.0,27.6638,27.6638,27.4681,27.4778,46784.0
2024-12-31 13:30:00,28.08,28.25,28.06,28.19,52864.0,27.4778,27.6442,27.4583,27.5855,52864.0
2024-12-31 14:00:00,28.19,28.21,28.14,28.18,24127.0,27.5855,27.6051,27.5366,27.5757,24127.0
2024-12-31 14:30:00,28.18,28.18,28.13,28.17,27160.0,27.5757,27.5757,27.5268,27.5659,27160.0
2024-12-31 15:00:00,28.16,28.24,28.14,28.21,35656.0,27.5561,27.6344,27.5366,27.6051,35656.0
2024-12-31 15:30:00,28.21,28.35,28.19,28.24,192499.0,27.6051,27.7421,27.5855,27.6344,192499.0
2025-01-02 09:30:00,28.5,28.74,28.35,28.38,137079.0,27.8888,28.1237,27.7421,27.7714,137079.0
2025-01-02 10:00:00,28.38,28.48,28.25,28.27,69137.0,27.7714,27.8693,27.6442,27.6638,69137.0
2025-01-02 10:30:00,28.26,28.46,28.25,28.45,31376.0,27.654,27.8497,27.6442,27.8399,31376.0
2025-01-02 11:00:00,28.46,28.47,28.32,28.42,27467.0,27.8497,27.8595,27.7127,27.8106,27467.0
2025-01-02 11:30:00,28.42,28.44,28.3,28.41,31444.0,27.8106,27.8301,27.6931,27.8008,31444.0
2025-01-02 12:00:00,28.41,28.48,28.38,28.38,73980.0,27.8008,27.8693,27.7714,27.7714,73980.0
2025-01-02 12:30:00,28.39,28.39,28.28,28.36,24389.0,27.7812,27.7812,27.6736,27.7518,24389.0
2025-01-02 13:00:00,28.34,28.35,28.23,28.24,23639.0,27.7323,27.7421,27.6246,27.6344,23639.0
2025-01-02 13:30:00,28.24,28.27,28.19,28.23,24093.0,27.6344,27.6638,27.5855,27.6246,24093.0
2025-01-02 14:00:00,28.23,28.24,28.17,28.22,18375.0,27.6246,27.6344,27.5659,27.6148,18375.0
2025-01-02 14:30:00,28.22,28.25,28.14,28.18,17840.0,27.6148,27.6442,27.5366,27.5757,17840.0
2025-01-02 15:00:00,28.18,28.3,28.18,28.25,16993.0,27.5757,27.6931,27.5757,27.6442,16993.0
2025-01-02 15:30:00,28.25,28.31,28.16,28.28,151309.0,27.6442,27.7029,27.5561,27.6736,151309.0
2025-01-03 09:30:00,28.32,28.4,28.11,28.14,27888.0,27.7127,27.791,27.5072,27.5366,27888.0
2025-01-03 10:00:00,28.14,28.45,28.13,28.45,74984.0,27.5366,27.8399,27.5268,27.8399,74984.0
2025-01-03 10:30:00,28.45,28.58,28.44,28.55,55372.0,27.8399,27.9671,27.8301,27.9378,55372.0
2025-01-03 11:00:00,28.54,28.59,28.42,28.42,65642.0,27.928,27.9769,27.8106,27.8106,65642.0
2025-01-03 11:30:00,28.42,28.58,28.42,28.57,36663.0,27.8106,27.9671,27.8106,27.9573,36663.0
2025-01-03 12:00:00,28.57,28.62,28.53,28.57,38385.0,27.9573,28.0063,27.9182,27.9573,38385.0
2025-01-03 12:30:00,28.58,28.58,28.5,28.56,25166.0,27.9671,27.9671,27.8888,27.9476,25166.0
2025-01-03 13:00:00,28.56,28.57,28.49,28.53,48678.0,27.9476,27.9573,27.8791,27.9182,48678.0
2025-01-03 13:30:00,28.53,28.53,28.42,28.46,24073.0,27.9182,27.9182,27.8106,27.8497,24073.0
2025-01-03 14:00:00,28.46,28.64,28.45,28.62,60476.0,27.8497,28.0258,27.8399,28.0063,60476.0
2025-01-03 14:30:00,28.62,28.63,28.52,28.57,30740.0,28.0063,28.0161,27.9084,27.9573,30740.0
2025-01-03 15:00:00,28.56,28.61,28.54,28.6,32480.0,27.9476,27.9965,27.928,27.9867,32480.0
2025-01-03 15:30:00,28.6,28.66,28.56,28.63,102186.0,27.9867,28.0454,27.9476,28.0161,102186.0
2025-01-06 09:30:00,28.68,28.68,28.19,28.2,114674.0,28.065,28.065,27.5855,27.5953,114674.0
2025-01-06 10:00:00,28.16,28.3,28.07,28.1,89639.0,27.5561,27.6931,27.4681,27.4974,89639.0
2025-01-06 10:30:00,28.11,28.12,27.94,28.05,80736.0,27.5072,27.517,27.3408,27.4485,80736.0
2025-01-06 11:00:00,28.05,28.12,27.99,28.07,182163.0,27.4485,27.517,27.3898,27.4681,182163.0
2025-01-06 11:30:00,28.07,28.2,28.0,28.2,55558.0,27.4681,27.5953,27.3996,27.5953,55558.0
2025-01-06 12:00:00,28.18,28.28,28.17,28.22,252033.0,27.5757,27.6736,27.5659,27.6148,252033.0
2025-01-06 12:30:00,28.23,28.23,28.03,28.08,94679.0,27.6246,27.6246,27.4289,27.4778,94679.0
2025-01-06 13:00:00,28.08,28.09,28.0,28.07,63051.0,27.4778,27.4876,27.3996,27.4681,63051.0
2025-01-06 13:30:00,28.07,28.09,28.0,28.06,56523.0,27.4681,27.4876,27.3996,27.4583,56523.0
2025-01-06 14:00:00,28.07,28.16,28.03,28.13,66092.0,27.4681,27.5561,27.4289,27.5268,66092.0
2025-01-06 14:30:00,28.13,28.21,28.12,28.19,81707.0,27.5268,27.6051,27.517,27.5855,81707.0
2025-01-06 15:00:00,28.19,28.21,28.07,28.08,110991.0,27.5855,27.6051,27.4681,27.4778,110991.0
2025-01-06 15:30:00,28.08,28.12,27.98,28.0,321940.0,27.4778,27.517,27.38,27.3996,321940.0
2025-01-07 09:30:00,27.99,28.14,27.85,28.09,68423.0,27.3898,27.5366,27.2528,27.4876,68423.0
2025-01-07 10:00:00,28.08,28.18,27.99,28.18,58747.0,27.4778,27.5757,27.3898,27.5757,58747.0
2025-01-07 10:30:00,28.19,28.38,28.19,28.35,132149.0,27.5855,27.7714,27.5855,27.7421,132149.0
2025-01-07 11:00:00,28.37,28.39,28.23,28.38,43811.0,27.7616,27.7812,27.6246,27.7714,43811.0
2025-01-07 11:30:00,28.38,28.43,28.33,28.33,53475.0,27.7714,27.8203,27.7225,27.7225,53475.0
2025-01-07 12:00:00,28.33,28.35,28.23,28.24,64657.0,27.7225,27.7421,27.6246,27.6344,64657.0
2025-01-07 12:30:00,28.23,28.28,28.16,28.17,38369.0,27.6246,27.6736,27.5561,27.5659,38369.0
2025-01-07 13:00:00,28.17,28.24,28.16,28.23,37647.0,27.5659,27.6344,27.5561,27.6246,37647.0
2025-01-07 13:30:00,28.23,28.3,28.22,28.29,26554.0,27.6246,27.6931,27.6148,27.6833,26554.0
2025-01-07 14:00:00,28.29,28.34,28.27,28.31,43566.0,27.6833,27.7323,27.6638,27.7029,43566.0
2025-01-07 14:30:00,28.3,28.33,28.24,28.24,49079.0,27.6931,27.7225,27.6344,27.6344,49079.0
2025-01-07 15:00:00,28.25,28.29,28.15,28.18,51580.0,27.6442,27.6833,27.5463,27.5757,51580.0
2025-01-07 15:30:00,28.18,28.39,28.11,28.34,245232.0,27.5757,27.7812,27.5072,27.7323,245232.0
2025-01-08 09:30:00,27.97,28.07,27.85,27.96,59908.0,27.3702,27.4681,27.2528,27.3604,59908.0
2025-01-08 10:00:00,27.95,28.21,27.93,28.07,64517.0,27.3506,27.6051,27.3311,27.4681,64517.0
2025-01-08 10:30:00,28.07,28.16,28.03,28.12,65299.0,27.4681,27.5561,27.4289,27.517,65299.0
2025-01-08 11:00:00,28.11,28.18,28.06,28.11,21634.0,27.5072,27.5757,27.4583,27.5072,21634.0
2025-01-08 11:30:00,28.11,28.18,28.09,28.14,31162.0,27.5072,27.5757,27.4876,27.5366,31162.0
2025-01-08 12:00:00,28.14,28.16,28.05,28.1,42627.0,27.5366,27.5561,27.4485,27.4974,42627.0
2025-01-08 12:30:00,28.11,28.15,28.05,28.13,34046.0,27.5072,27.5463,27.4485,27.5268,34046.0
2025-01-08 13:00:00,28.14,28.2,28.12,28.18,29530.0,27.5366,27.5953,27.517,27.5757,29530.0
2025-01-08 13:30:00,28.17,28.19,28.08,28.16,21093.0,27.5659,27.5855,27.4778,27.5561,21093.0
2025-01-08 14:00:00,28.17,28.29,28.15,28.28,23844.0,27.5659,27.6833,27.5463,27.6736,23844.0
2025-01-08 14:30:00,28.29,28.3,28.21,28.25,26097.0,27.6833,27.6931,27.6051,27.6442,26097.0
2025-01-08 15:00:00,28.26,28.35,28.23,28.34,40991.0,27.654,27.7421,27.6246,27.7323,40991.0
2025-01-08 15:30:00,28.33,28.5,28.29,28.46,176338.0,27.7225,27.8888,27.6833,27.8497,176338.0
2025-01-10 09:30:00,28.33,28.57,28.14,28.56,99656.0,27.7225,27.9573,27.5366,27.9476,99656.0
2025-01-10 10:00:00,28.52,28.56,28.3,28.37,66686.0,27.9084,27.9476,27.6931,27.7616,66686.0
2025-01-10 10:30:00,28.37,28.38,28.19,28.28,47784.0,27.7616,27.7714,27.5855,27.6736,47784.0
2025-01-10 11:00:00,28.29,28.33,28.19,28.22,38280.0,27.6833,27.7225,27.5855,27.6148,38280.0
2025-01-10 11:30:00,28.21,28.26,28.16,28.18,22667.0,27.6051,27.654,27.5561,27.5757,22667.0
2025-01-10 12:00:00,28.17,28.18,28.04,28.12,32315.0,27.5659,27.5757,27.4387,27.517,32315.0
2025-01-10 12:30:00,28.1,28.19,28.1,28.18,18085.0,27.4974,27.5855,27.4974,27.5757,18085.0
2025-01-10 13:00:00,28.17,28.3,28.13,28.27,28843.0,27.5659,27.6931,27.5268,27.6638,28843.0
2025-01-10 13:30:00,28.27,28.37,28.23,28.36,31938.0,27.6638,27.7616,27.6246,27.7518,31938.0
2025-01-10 14:00:00,28.35,28.49,28.29,28.48,56201.0,27.7421,27.8791,27.6833,27.8693,56201.0
2025-01-10 14:30:00,28.48,28.56,28.43,28.51,103741.0,27.8693,27.9476,27.8203,27.8986,103741.0
2025-01-10 15:00:00,28.5,28.5,28.25,28.28,73769.0,27.8888,27.8888,27.6442,27.6736,73769.0
2025-01-10 15:30:00,28.28,28.41,28.27,28.3,262166.0,27.6736,27.8008,27.6638,27.6931,262166.0
2025-01-13 09:30:00,28.54,28.55,28.25,28.43,81887.0,27.928,27.9378,27.6442,27.8203,81887.0
2025-01-13 10:00:00,28.46,28.63,28.45,28.62,103472.0,27.8497,28.0161,27.8399,28.0063,103472.0
2025-01-13 10:30:00,28.62,28.66,28.49,28.54,96354.0,28.0063,28.0454,27.8791,27.928,96354.0
2025-01-13 11:00:00,28.55,28.56,28.4,28.44,48647.0,27.9378,27.9476,27.791,27.8301,48647.0
2025-01-13 11:30:00,28.44,28.5,28.4,28.46,62137.0,27.8301,27.8888,27.791,27.8497,62137.0
2025-01-13 12:00:00,28.45,28.68,28.45,28.6,59228.0,27.8399,28.065,27.8399,27.9867,59228.0
2025-01-13 12:30:00,28.6,28.76,28.59,28.74,67669.0,27.9867,28.1433,27.9769,28.1237,67669.0
2025-01-13 13:00:00,28.74,28.81,28.72,28.81,64752.0,28.1237,28.1922,28.1041,28.1922,64752.0
2025-01-13 13:30:00,28.8,28.83,28.74,28.77,45547.0,28.1824,28.2118,28.1237,28.1531,45547.0
2025-01-13 14:00:00,28.77,28.82,28.74,28.82,33828.0,28.1531,28.202,28.1237,28.202,33828.0
2025-01-13 14:30:00,28.82,28.82,28.71,28.74,53573.0,28.202,28.202,28.0943,28.1237,53573.0
2025-01-13 15:00:00,28.74,28.78,28.7,28.74,84761.0,28.1237,28.1628,28.0846,28.1237,84761.0
2025-01-13 15:30:00,28.73,28.85,28.66,28.84,228192.0,28.1139,28.2313,28.0454,28.2215,228192.0
2025-01-14 09:30:00,28.97,29.04,28.73,28.77,81406.0,28.3488,28.4173,28.1139,28.1531,81406.0
2025-01-14 10:00:00,28.78,28.9,28.74,28.87,34250.0,28.1628,28.2803,28.1237,28.2509,34250.0
2025-01-14 10:30:00,28.87,29.11,28.85,29.11,264518.0,28.2509,28.4858,28.2313,28.4858,264518.0
2025-01-14 11:00:00,29.11,29.3,29.06,29.26,197486.0,28.4858,28.6717,28.4368,28.6325,197486.0
2025-01-14 11:30:00,29.26,29.32,29.15,29.17,107856.0,28.6325,28.6913,28.5249,28.5445,107856.0
2025-01-14 12:00:00,29.17,29.28,29.15,29.22,54410.0,28.5445,28.6521,28.5249,28.5934,54410.0
2025-01-14 12:30:00,29.22,29.34,29.17,29.28,54350.0,28.5934,28.7108,28.5445,28.6521,54350.0
2025-01-14 13:00:00,29.27,29.43,29.27,29.42,60760.0,28.6423,28.7989,28.6423,28.7891,60760.0
2025-01-14 13:30:00,29.43,29.51,29.41,29.43,83733.0,28.7989,28.8772,28.7793,28.7989,83733.0
2025-01-14 14:00:00,29.42,29.48,29.39,29.46,84269.0,28.7891,28.8478,28.7598,28.8283,84269.0
2025-01-14 14:30:00,29.45,29.51,29.4,29.41,103810.0,28.8185,28.8772,28.7695,28.7793,103810.0
2025-01-14 15:00:00,29.42,29.42,29.33,29.38,92026.0,28.7891,28.7891,28.701,28.75,92026.0
2025-01-14 15:30:00,29.39,29.42,29.28,29.4,232073.0,28.7598,28.7891,28.6521,28.7695,232073.0
2025-01-15 09:30:00,29.76,29.83,29.33,29.36,202208.0,29.1218,29.1903,28.701,28.7304,202208.0
2025-01-15 10:00:00,29.36,29.39,29.27,29.36,83434.0,28.7304,28.7598,28.6423,28.7304,83434.0
2025-01-15 10:30:00,29.35,29.47,29.15,29.23,69445.0,28.7206,28.838,28.5249,28.6032,69445.0
2025-01-15 11:00:00,29.23,29.33,29.19,29.33,49873.0,28.6032,28.701,28.564,28.701,49873.0
2025-01-15 11:30:00,29.32,29.41,29.27,29.41,50996.0,28.6913,28.7793,28.6423,28.7793,50996.0
2025-01-15 12:00:00,29.41,29.44,29.33,29.37,52026.0,28.7793,28.8087,28.701,28.7402,52026.0
2025-01-15 12:30:00,29.36,29.37,29.33,29.35,31775.0,28.7304,28.7402,28.701,28.7206,31775.0
2025-01-15 13:00:00,29.35,29.41,29.33,29.39,29359.0,28.7206,28.7793,28.701,28.7598,29359.0
2025-01-15 13:30:00,29.39,29.45,29.39,29.44,26256.0,28.7598,28.8185,28.7598,28.8087,26256.0
2025-01-15 14:00:00,29.44,29.46,29.4,29.41,54539.0,28.8087,28.8283,28.7695,28.7793,54539.0
2025-01-15 14:30:00,29.41,29.48,29.4,29.46,46064.0,28.7793,28.8478,28.7695,28.8283,46064.0
2025-01-15 15:00:00,29.46,29.52,29.43,29.46,82566.0,28.8283,28.887,28.7989,28.8283,82566.0
2025-01-15 15:30:00,29.46,29.47,29.31,29.32,338295.0,28.8283,28.838,28.6815,28.6913,338295.0
2025-01-16 09:30:00,29.25,29.64,29.25,29.52,93130.0,28.6228,29.0044,28.6228,28.887,93130.0
2025-01-16 10:00:00,29.5,29.72,29.49,29.72,82071.0,28.8674,29.0827,28.8576,29.0827,82071.0
2025-01-16 10:30:00,29.69,29.79,29.63,29.79,109115.0,29.0533,29.1512,28.9946,29.1512,109115.0
2025-01-16 11:00:00,29.79,29.86,29.71,29.86,66851.0,29.1512,29.2197,29.0729,29.2197,66851.0
2025-01-16 11:30:00,29.83,29.9,29.82,29.86,23098.0,29.1903,29.2588,29.1805,29.2197,23098.0
2025-01-16 12:00:00,29.86,29.91,29.75,29.76,50044.0,29.2197,29.2686,29.112,29.1218,50044.0
2025-01-16 12:30:00,29.76,29.79,29.71,29.75,64198.0,29.1218,29.1512,29.0729,29.112,64198.0
2025-01-16 13:00:00,29.75,29.82,29.75,29.78,32479.0,29.112,29.1805,29.112,29.1414,32479.0
2025-01-16 13:30:00,29.78,29.84,29.74,29.76,56965.0,29.1414,29.2001,29.1022,29.1218,56965.0
2025-01-16 14:00:00,29.76,29.86,29.75,29.82,63210.0,29.1218,29.2197,29.112,29.1805,63210.0
2025-01-16 14:30:00,29.82,29.87,29.8,29.87,42698.0,29.1805,29.2295,29.161,29.2295,42698.0
2025-01-16 15:00:00,29.87,29.95,29.86,29.92,88910.0,29.2295,29.3077,29.2197,29.2784,88910.0
2025-01-16 15:30:00,29.92,30.07,29.92,30.0,384478.0,29.2784,29.4252,29.2784,29.3567,384478.0
2025-01-17 09:30:00,30.07,30.21,30.04,30.2,68547.0,29.4252,29.5622,29.3958,29.5524,68547.0
2025-01-17 10:00:00,30.17,30.28,30.11,30.26,68101.0,29.523,29.6307,29.4643,29.6111,68101.0
2025-01-17 10:30:00,30.29,30.3,30.13,30.13,71068.0,29.6405,29.6502,29.4839,29.4839,71068.0
2025-01-17 11:00:00,30.13,30.21,30.1,30.14,17915.0,29.4839,29.5622,29.4545,29.4937,17915.0
2025-01-17 11:30:00,30.17,30.26,30.15,30.22,28316.0,29.523,29.6111,29.5035,29.572,28316.0
2025-01-17 12:00:00,30.23,30.32,30.2,30.29,22463.0,29.5817,29.6698,29.5524,29.6405,22463.0
2025-01-17 12:30:00,30.3,30.3,30.17,30.18,39097.0,29.6502,29.6502,29.523,29.5328,39097.0
2025-01-17 13:00:00,30.19,30.19,30.11,30.13,21310.0,29.5426,29.5426,29.4643,29.4839,21310.0
2025-01-17 13:30:00,30.12,30.17,30.09,30.14,32078.0,29.4741,29.523,29.4447,29.4937,32078.0
2025-01-17 14:00:00,30.14,30.18,30.11,30.14,21784.0,29.4937,29.5328,29.4643,29.4937,21784.0
2025-01-17 14:30:00,30.14,30.14,30.08,30.08,18234.0,29.4937,29.4937,29.435,29.435,18234.0
2025-01-17 15:00:00,30.1,30.18,30.08,30.17,45537.0,29.4545,29.5328,29.435,29.523,45537.0
2025-01-17 15:30:00,30.16,30.18,30.07,30.09,162204.0,29.5132,29.5328,29.4252,29.4447,162204.0
2025-01-21 09:30:00,30.29,30.45,30.25,30.41,109171.0,29.6405,29.797,29.6013,29.7579,109171.0
2025-01-21 10:00:00,30.41,30.46,30.34,30.39,89550.0,29.7579,29.8068,29.6894,29.7383,89550.0
2025-01-21 10:30:00,30.39,30.56,30.38,30.55,107834.0,29.7383,29.9047,29.7285,29.8949,107834.0
2025-01-21 11:00:00,30.55,30.55,30.43,30.54,51964.0,29.8949,29.8949,29.7775,29.8851,51964.0
2025-01-21 11:30:00,30.53,30.55,30.48,30.52,59559.0,29.8753,29.8949,29.8264,29.8655,59559.0
2025-01-21 12:00:00,30.53,30.55,30.5,30.5,50724.0,29.8753,29.8949,29.846,29.846,50724.0
2025-01-21 12:30:00,30.49,30.53,30.46,30.46,31380.0,29.8362,29.8753,29.8068,29.8068,31380.0
2025-01-21 13:00:00,30.46,30.49,30.43,30.45,21851.0,29.8068,29.8362,29.7775,29.797,21851.0
2025-01-21 13:30:00,30.45,30.47,30.41,30.45,39248.0,29.797,29.8166,29.7579,29.797,39248.0
2025-01-21 14:00:00,30.46,30.51,30.43,30.49,35149.0,29.8068,29.8557,29.7775,29.8362,35149.0
2025-01-21 14:30:00,30.49,30.52,30.46,30.52,34758.0,29.8362,29.8655,29.8068,29.8655,34758.0
2025-01-21 15:00:00,30.51,30.56,30.5,30.55,51517.0,29.8557,29.9047,29.846,29.8949,51517.0
2025-01-21 15:30:00,30.55,30.61,30.51,30.55,265403.0,29.8949,29.9536,29.8557,29.8949,265403.0
2025-01-22 09:30:00,30.53,30.53,30.22,30.27,76342.0,29.8753,29.8753,29.572,29.6209,76342.0
2025-01-22 10:00:00,30.29,30.36,30.24,30.3,75174.0,29.6405,29.709,29.5915,29.6502,75174.0
2025-01-22 10:30:00,30.3,30.43,30.27,30.42,48875.0,29.6502,29.7775,29.6209,29.7677,48875.0
2025-01-22 11:00:00,30.42,30.47,30.37,30.44,50024.0,29.7677,29.8166,29.7187,29.7872,50024.0
2025-01-22 11:30:00,30.44,30.53,30.37,30.43,91288.0,29.7872,29.8753,29.7187,29.7775,91288.0
2025-01-22 12:00:00,30.41,30.46,30.37,30.39,47935.0,29.7579,29.8068,29.7187,29.7383,47935.0
2025-01-22 12:30:00,30.39,30.43,30.35,30.38,32304.0,29.7383,29.7775,29.6992,29.7285,32304.0
2025-01-22 13:00:00,30.38,30.49,30.37,30.46,54765.0,29.7285,29.8362,29.7187,29.8068,54765.0
2025-01-22 13:30:00,30.47,30.48,30.42,30.43,45440.0,29.8166,29.8264,29.7677,29.7775,45440.0
2025-01-22 14:00:00,30.43,30.45,30.38,30.38,47090.0,29.7775,29.797,29.7285,29.7285,47090.0
2025-01-22 14:30:00,30.38,30.41,30.35,30.36,32777.0,29.7285,29.7579,29.6992,29.709,32777.0
2025-01-22 15:00:00,30.36,30.36,30.28,30.34,66561.0,29.709,29.709,29.6307,29.6894,66561.0
2025-01-22 15:30:00,30.34,30.34,30.2,30.24,231753.0,29.6894,29.6894,29.5524,29.5915,231753.0
2025-01-23 09:30:00,30.32,30.45,30.24,30.4,78264.0,29.6698,29.797,29.5915,29.7481,78264.0
2025-01-23 10:00:00,30.38,30.4,30.27,30.31,39585.0,29.7285,29.7481,29.6209,29.66,39585.0
2025-01-23 10:30:00,30.3,30.4,30.28,30.37,37302.0,29.6502,29.7481,29.6307,29.7187,37302.0
2025-01-23 11:00:00,30.38,30.49,30.36,30.41,27077.0,29.7285,29.8362,29.709,29.7579,27077.0
2025-01-23 11:30:00,30.43,30.47,30.37,30.43,44536.0,29.7775,29.8166,29.7187,29.7775,44536.0
2025-01-23 12:00:00,30.44,30.52,30.43,30.52,28271.0,29.7872,29.8655,29.7775,29.8655,28271.0
2025-01-23 12:30:00,30.52,30.53,30.46,30.48,30969.0,29.8655,29.8753,29.8068,29.8264,30969.0
2025-01-23 13:00:00,30.48,30.48,30.38,30.41,25563.0,29.8264,29.8264,29.7285,29.7579,25563.0
2025-01-23 13:30:00,30.41,30.43,30.36,30.42,23431.0,29.7579,29.7775,29.709,29.7677,23431.0
2025-01-23 14:00:00,30.42,30.5,30.4,30.49,25695.0,29.7677,29.846,29.7481,29.8362,25695.0
2025-01-23 14:30:00,30.49,30.54,30.47,30.47,43534.0,29.8362,29.8851,29.8166,29.8166,43534.0
2025-01-23 15:00:00,30.46,30.58,30.45,30.58,38434.0,29.8068,29.9242,29.797,29.9242,38434.0
2025-01-23 15:30:00,30.58,30.66,30.5,30.55,216604.0,29.9242,30.0025,29.846,29.8949,216604.0
2025-01-24 09:30:00,30.55,30.59,30.35,30.43,78484.0,29.8949,29.934,29.6992,29.7775,78484.0
2025-01-24 10:00:00,30.42,30.59,30.4,30.46,43534.0,29.7677,29.934,29.7481,29.8068,43534.0
2025-01-24 10:30:00,30.43,30.43,30.27,30.28,25903.0,29.7775,29.7775,29.6209,29.6307,25903.0
2025-01-24 11:00:00,30.27,30.37,30.26,30.32,27513.0,29.6209,29.7187,29.6111,29.6698,27513.0
2025-01-24 11:30:00,30.32,30.39,30.28,30.37,20837.0,29.6698,29.7383,29.6307,29.7187,20837.0
2025-01-24 12:00:00,30.37,30.48,30.34,30.46,39794.0,29.7187,29.8264,29.6894,29.8068,39794.0
2025-01-24 12:30:00,30.45,30.57,30.44,30.53,42703.0,29.797,29.9145,29.7872,29.8753,42703.0
2025-01-24 13:00:00,30.53,30.55,30.4,30.48,50953.0,29.8753,29.8949,29.7481,29.8264,50953.0
2025-01-24 13:30:00,30.48,30.5,30.44,30.46,19491.0,29.8264,29.846,29.7872,29.8068,19491.0
2025-01-24 14:00:00,30.46,30.47,30.34,30.34,31454.0,29.8068,29.8166,29.6894,29.6894,31454.0
2025-01-24 14:30:00,30.35,30.42,30.33,30.41,20497.0,29.6992,29.7677,29.6796,29.7579,20497.0
2025-01-24 15:00:00,30.41,30.52,30.37,30.4,56489.0,29.7579,29.8655,29.7187,29.7481,56489.0
2025-01-24 15:30:00,30.39,30.47,30.29,30.33,211887.0,29.7383,29.8166,29.6405,29.6796,211887.0
2025-01-27 09:30:00,30.5,30.65,30.42,30.6,76893.0,29.846,29.9927,29.7677,29.9438,76893.0
2025-01-27 10:00:00,30.6,30.62,30.46,30.53,26584.0,29.9438,29.9634,29.8068,29.8753,26584.0
2025-01-27 10:30:00,30.51,30.51,30.29,30.4,44538.0,29.8557,29.8557,29.6405,29.7481,44538.0
2025-01-27 11:00:00,30.39,30.51,30.36,30.43,48010.0,29.7383,29.8557,29.709,29.7775,48010.0
2025-01-27 11:30:00,30.43,30.55,30.42,30.51,58620.0,29.7775,29.8949,29.7677,29.8557,58620.0
2025-01-27 12:00:00,30.5,30.55,30.42,30.46,38595.0,29.846,29.8949,29.7677,29.8068,38595.0
2025-01-27 12:30:00,30.45,30.47,30.41,30.42,24980.0,29.797,29.8166,29.7579,29.7677,24980.0
2025-01-27 13:00:00,30.41,30.5,30.4,30.46,41917.0,29.7579,29.846,29.7481,29.8068,41917.0
2025-01-27 13:30:00,30.47,30.51,30.36,30.37,64832.0,29.8166,29.8557,29.709,29.7187,64832.0
2025-01-27 14:00:00,30.38,30.44,30.34,30.43,81762.0,29.7285,29.7872,29.6894,29.7775,81762.0
2025-01-27 14:30:00,30.43,30.65,30.42,30.63,48700.0,29.7775,29.9927,29.7677,29.9732,48700.0
2025-01-27 15:00:00,30.63,30.79,30.59,30.78,50032.0,29.9732,30.1297,29.934,30.1199,50032.0
2025-01-27 15:30:00,30.78,30.82,30.64,30.81,202381.0,30.1199,30.1591,29.983,30.1493,202381.0
2025-01-28 09:30:00,30.88,30.88,30.58,30.64,76327.0,30.2178,30.2178,29.9242,29.983,76327.0
2025-01-28 10:00:00,30.63,30.9,30.61,30.8,58832.0,29.9732,30.2374,29.9536,30.1395,58832.0
2025-01-28 10:30:00,30.8,30.93,30.79,30.84,45489.0,30.1395,30.2667,30.1297,30.1787,45489.0
2025-01-28 11:00:00,30.84,30.87,30.62,30.65,53667.0,30.1787,30.208,29.9634,29.9927,53667.0
2025-01-28 11:30:00,30.65,30.65,30.48,30.53,46855.0,29.9927,29.9927,29.8264,29.8753,46855.0
2025-01-28 12:00:00,30.53,30.53,30.46,30.5,28710.0,29.8753,29.8753,29.8068,29.846,28710.0
2025-01-28 12:30:00,30.5,30.52,30.45,30.48,23990.0,29.846,29.8655,29.797,29.8264,23990.0
2025-01-28 13:00:00,30.49,30.53,30.48,30.5,24690.0,29.8362,29.8753,29.8264,29.846,24690.0
2025-01-28 13:30:00,30.51,30.53,30.43,30.46,40509.0,29.8557,29.8753,29.7775,29.8068,40509.0
2025-01-28 14:00:00,30.46,30.5,30.43,30.47,30070.0,29.8068,29.846,29.7775,29.8166,30070.0
2025-01-28 14:30:00,30.46,30.46,30.3,30.37,51285.0,29.8068,29.8068,29.6502,29.7187,51285.0
2025-01-28 15:00:00,30.37,30.5,30.37,30.46,61223.0,29.7187,29.846,29.7187,29.8068,61223.0
2025-01-28 15:30:00,30.46,30.48,30.37,30.41,217834.0,29.8068,29.8264,29.7187,29.7579,217834.0
2025-01-29 09:30:00,30.45,30.71,30.31,30.33,62771.0,29.797,30.0514,29.66,29.6796,62771.0
2025-01-29 10:00:00,30.31,30.33,30.08,30.12,60334.0,29.66,29.6796,29.435,29.4741,60334.0
2025-01-29 10:30:00,30.12,30.15,30.0,30.12,101529.0,29.4741,29.5035,29.3567,29.4741,101529.0
2025-01-29 11:00:00,30.12,30.12,29.78,29.84,188752.0,29.4741,29.4741,29.1414,29.2001,188752.0
2025-01-29 11:30:00,29.85,30.02,29.82,29.97,78847.0,29.2099,29.3762,29.1805,29.3273,78847.0
2025-01-29 12:00:00,29.97,30.06,29.92,29.93,192887.0,29.3273,29.4154,29.2784,29.2882,192887.0
2025-01-29 12:30:00,29.93,29.96,29.85,29.91,51485.0,29.2882,29.3175,29.2099,29.2686,51485.0
2025-01-29 13:00:00,29.91,30.01,29.9,29.93,38496.0,29.2686,29.3665,29.2588,29.2882,38496.0
2025-01-29 13:30:00,29.94,29.97,29.82,29.84,53095.0,29.298,29.3273,29.1805,29.2001,53095.0
2025-01-29 14:00:00,29.83,29.83,29.62,29.63,66773.0,29.1903,29.1903,28.9848,28.9946,66773.0
2025-01-29 14:30:00,29.62,29.77,29.6,29.67,93735.0,28.9848,29.1316,28.9653,29.0338,93735.0
2025-01-29 15:00:00,29.67,29.87,29.6,29.83,56146.0,29.0338,29.2295,28.9653,29.1903,56146.0
2025-01-29 15:30:00,29.82,29.88,29.78,29.81,148467.0,29.1805,29.2392,29.1414,29.1707,148467.0
2025-01-30 09:30:00,30.24,30.64,30.0,30.6,123984.0,29.5915,29.983,29.3567,29.9438,123984.0
2025-01-30 10:00:00,30.61,30.74,30.54,30.67,87031.0,29.9536,30.0808,29.8851,30.0123,87031.0
2025-01-30 10:30:00,30.68,30.77,30.61,30.7,97716.0,30.0221,30.1102,29.9536,30.0417,97716.0
2025-01-30 11:00:00,30.71,30.77,30.69,30.71,64312.0,30.0514,30.1102,30.0319,30.0514,64312.0
2025-01-30 11:30:00,30.71,30.72,30.61,30.64,45034.0,30.0514,30.0612,29.9536,29.983,45034.0
2025-01-30 12:00:00,30.64,30.66,30.55,30.63,51152.0,29.983,30.0025,29.8949,29.9732,51152.0
2025-01-30 12:30:00,30.62,30.69,30.62,30.67,25699.0,29.9634,30.0319,29.9634,30.0123,25699.0
2025-01-30 13:00:00,30.66,30.76,30.65,30.74,31640.0,30.0025,30.1004,29.9927,30.0808,31640.0
2025-01-30 13:30:00,30.74,30.91,30.73,30.9,53537.0,30.0808,30.2472,30.071,30.2374,53537.0
2025-01-30 14:00:00,30.9,30.96,30.88,30.89,49914.0,30.2374,30.2961,30.2178,30.2276,49914.0
2025-01-30 14:30:00,30.89,30.92,30.87,30.9,36961.0,30.2276,30.2569,30.208,30.2374,36961.0
2025-01-30 15:00:00,30.9,30.91,30.79,30.87,94545.0,30.2374,30.2472,30.1297,30.208,94545.0
2025-01-30 15:30:00,30.87,31.05,30.64,31.02,363794.0,30.208,30.3842,29.983,30.3548,363794.0
2025-01-31 09:30:00,30.96,30.96,30.63,30.71,71553.0,30.2961,30.2961,29.9732,30.0514,71553.0
2025-01-31 10:00:00,30.71,30.79,30.52,30.79,95431.0,30.0514,30.1297,29.8655,30.1297,95431.0
2025-01-31 10:30:00,30.81,30.83,30.74,30.76,58902.0,30.1493,30.1689,30.0808,30.1004,58902.0
2025-01-31 11:00:00,30.75,30.81,30.67,30.74,62177.0,30.0906,30.1493,30.0123,30.0808,62177.0
2025-01-31 11:30:00,30.73,30.79,30.68,30.76,30987.0,30.071,30.1297,30.0221,30.1004,30987.0
2025-01-31 12:00:00,30.74,30.78,30.67,30.76,42875.0,30.0808,30.1199,30.0123,30.1004,42875.0
2025-01-31 12:30:00,30.77,30.82,30.77,30.8,29553.0,30.1102,30.1591,30.1102,30.1395,29553.0
2025-01-31 13:00:00,30.8,30.82,30.65,30.67,54625.0,30.1395,30.1591,29.9927,30.0123,54625.0
2025-01-31 13:30:00,30.67,30.68,30.58,30.6,36960.0,30.0123,30.0221,29.9242,29.9438,36960.0
2025-01-31 14:00:00,30.61,30.65,30.55,30.6,50297.0,29.9536,29.9927,29.8949,29.9438,50297.0
2025-01-31 14:30:00,30.61,30.68,30.58,30.66,37931.0,29.9536,30.0221,29.9242,30.0025,37931.0
2025-01-31 15:00:00,30.65,30.75,30.58,30.71,56039.0,29.9927,30.0906,29.9242,30.0514,56039.0
2025-01-31 15:30:00,30.71,30.85,30.7,30.72,224393.0,30.0514,30.1884,30.0417,30.0612,224393.0
2025-02-03 09:30:00,30.23,30.57,30.23,30.55,61559.0,29.5817,29.9145,29.5817,29.8949,61559.0
2025-02-03 10:00:00,30.54,30.94,30.5,30.91,58208.0,29.8851,30.2765,29.846,30.2472,58208.0
2025-02-03 10:30:00,30.91,30.97,30.79,30.83,26546.0,30.2472,30.3059,30.1297,30.1689,26546.0
2025-02-03 11:00:00,30.83,31.05,30.78,31.05,35846.0,30.1689,30.3842,30.1199,30.3842,35846.0
2025-02-03 11:30:00,31.07,31.13,31.02,31.05,37177.0,30.4037,30.4624,30.3548,30.3842,37177.0
2025-02-03 12:00:00,31.05,31.07,30.93,31.02,44534.0,30.3842,30.4037,30.2667,30.3548,44534.0
2025-02-03 12:30:00,31.01,31.02,30.81,30.9,77996.0,30.345,30.3548,30.1493,30.2374,77996.0
2025-02-03 13:00:00,30.89,31.01,30.85,30.97,18521.0,30.2276,30.345,30.1884,30.3059,18521.0
2025-02-03 13:30:00,30.98,31.06,30.96,31.03,27548.0,30.3157,30.3939,30.2961,30.3646,27548.0
2025-02-03 14:00:00,31.03,31.15,31.03,31.13,32143.0,30.3646,30.482,30.3646,30.4624,32143.0
2025-02-03 14:30:00,31.13,31.21,31.12,31.18,25962.0,30.4624,30.5407,30.4527,30.5114,25962.0
2025-02-03 15:00:00,31.18,31.19,31.1,31.11,42714.0,30.5114,30.5212,30.4331,30.4429,42714.0
2025-02-03 15:30:00,31.1,31.14,31.02,31.03,195890.0,30.4331,30.4722,30.3548,30.3646,195890.0
2025-02-04 09:30:00,31.0,31.02,30.67,31.02,53770.0,30.3352,30.3548,30.0123,30.3548,53770.0
2025-02-04 10:00:00,31.04,31.15,30.99,31.07,45545.0,30.3744,30.482,30.3254,30.4037,45545.0
2025-02-04 10:30:00,31.07,31.1,30.97,30.97,37500.0,30.4037,30.4331,30.3059,30.3059,37500.0
2025-02-04 11:00:00,30.99,31.17,30.98,31.16,32332.0,30.3254,30.5016,30.3157,30.4918,32332.0
2025-02-04 11:30:00,31.16,31.17,31.07,31.15,34007.0,30.4918,30.5016,30.4037,30.482,34007.0
2025-02-04 12:00:00,31.15,31.18,31.1,31.1,38232.0,30.482,30.5114,30.4331,30.4331,38232.0
2025-02-04 12:30:00,31.12,31.17,31.06,31.16,39310.0,30.4527,30.5016,30.3939,30.4918,39310.0
2025-02-04 13:00:00,31.14,31.17,31.08,31.08,14285.0,30.4722,30.5016,30.4135,30.4135,14285.0
2025-02-04 13:30:00,31.07,31.16,31.05,31.13,30023.0,30.4037,30.4918,30.3842,30.4624,30023.0
2025-02-04 14:00:00,31.13,31.24,31.13,31.17,62068.0,30.4624,30.5701,30.4624,30.5016,62068.0
2025-02-04 14:30:00,31.17,31.19,31.08,31.12,35178.0,30.5016,30.5212,30.4135,30.4527,35178.0
2025-02-04 15:00:00,31.12,31.18,31.07,31.14,33515.0,30.4527,30.5114,30.4037,30.4722,33515.0
2025-02-04 15:30:00,31.14,31.18,31.06,31.06,152684.0,30.4722,30.5114,30.3939,30.3939,152684.0
2025-02-05 09:30:00,31.12,31.36,31.0,31.26,61817.0,30.4527,30.6875,30.3352,30.5897,61817.0
2025-02-05 10:00:00,31.28,31.33,31.15,31.23,49655.0,30.6092,30.6582,30.482,30.5603,49655.0
2025-02-05 10:30:00,31.21,31.3,31.21,31.23,31533.0,30.5407,30.6288,30.5407,30.5603,31533.0
2025-02-05 11:00:00,31.25,31.3,31.2,31.3,25610.0,30.5799,30.6288,30.5309,30.6288,25610.0
2025-02-05 11:30:00,31.29,31.39,31.29,31.35,24227.0,30.619,30.7169,30.619,30.6777,24227.0
2025-02-05 12:00:00,31.35,31.35,31.27,31.34,40788.0,30.6777,30.6777,30.5994,30.6679,40788.0
2025-02-05 12:30:00,31.34,31.36,31.27,31.34,78681.0,30.6679,30.6875,30.5994,30.6679,78681.0
2025-02-05 13:00:00,31.34,31.36,31.3,31.36,36440.0,30.6679,30.6875,30.6288,30.6875,36440.0
2025-02-05 13:30:00,31.36,31.4,31.33,31.36,32424.0,30.6875,30.7267,30.6582,30.6875,32424.0
2025-02-05 14:00:00,31.36,31.45,31.35,31.39,44353.0,30.6875,30.7756,30.6777,30.7169,44353.0
2025-02-05 14:30:00,31.39,31.43,31.37,31.38,54458.0,30.7169,30.756,30.6973,30.7071,54458.0
2025-02-05 15:00:00,31.39,31.39,31.28,31.33,100908.0,30.7169,30.7169,30.6092,30.6582,100908.0
2025-02-05 15:30:00,31.32,31.44,31.28,31.38,224682.0,30.6484,30.7658,30.6092,30.7071,224682.0
2025-02-06 09:30:00,31.62,32.1,31.31,31.74,104328.0,30.9419,31.4116,30.6386,31.0594,104328.0
2025-02-06 10:00:00,31.74,32.28,31.71,32.12,194740.0,31.0594,31.5878,31.03,31.4312,194740.0
2025-02-06 10:30:00,32.11,32.27,32.04,32.19,84205.0,31.4214,31.578,31.3529,31.4997,84205.0
2025-02-06 11:00:00,32.21,32.38,32.16,32.26,165229.0,31.5193,31.6856,31.4704,31.5682,165229.0
2025-02-06 11:30:00,32.28,32.61,32.27,32.5,202159.0,31.5878,31.9107,31.578,31.8031,202159.0
2025-02-06 12:00:00,32.5,32.64,32.29,32.29,116422.0,31.8031,31.9401,31.5976,31.5976,116422.0
2025-02-06 12:30:00,32.3,32.32,32.07,32.1,53395.0,31.6074,31.6269,31.3823,31.4116,53395.0
2025-02-06 13:00:00,32.11,32.25,32.1,32.19,46359.0,31.4214,31.5584,31.4116,31.4997,46359.0
2025-02-06 13:30:00,32.2,32.35,32.19,32.24,61287.0,31.5095,31.6563,31.4997,31.5486,61287.0
2025-02-06 14:00:00,32.24,32.47,32.21,32.21,94206.0,31.5486,31.7737,31.5193,31.5193,94206.0
2025-02-06 14:30:00,32.21,32.23,32.05,32.05,81852.0,31.5193,31.5389,31.3627,31.3627,81852.0
2025-02-06 15:00:00,32.05,32.31,32.05,32.31,73648.0,31.3627,31.6171,31.3627,31.6171,73648.0
2025-02-06 15:30:00,32.3,32.31,31.96,32.03,283325.0,31.6074,31.6171,31.2746,31.3431,283325.0
2025-02-07 09:30:00,31.98,32.11,31.6,32.05,90809.0,31.2942,31.4214,30.9224,31.3627,90809.0
2025-02-07 10:00:00,32.01,32.01,31.64,31.82,97382.0,31.3236,31.3236,30.9615,31.1376,97382.0
2025-02-07 10:30:00,31.81,32.16,31.81,32.04,73983.0,31.1279,31.4704,31.1279,31.3529,73983.0
2025-02-07 11:00:00,32.01,32.07,31.87,31.93,47844.0,31.3236,31.3823,31.1866,31.2453,47844.0
2025-02-07 11:30:00,31.93,32.01,31.85,31.94,63550.0,31.2453,31.3236,31.167,31.2551,63550.0
2025-02-07 12:00:00,31.94,32.06,31.92,31.99,61508.0,31.2551,31.3725,31.2355,31.304,61508.0
2025-02-07 12:30:00,31.99,32.09,31.98,32.03,44481.0,31.304,31.4019,31.2942,31.3431,44481.0
2025-02-07 13:00:00,32.03,32.19,32.03,32.16,32885.0,31.3431,31.4997,31.3431,31.4704,32885.0
2025-02-07 13:30:00,32.17,32.2,32.03,32.03,47324.0,31.4801,31.5095,31.3431,31.3431,47324.0
2025-02-07 14:00:00,32.04,32.19,32.04,32.17,62124.0,31.3529,31.4997,31.3529,31.4801,62124.0
2025-02-07 14:30:00,32.17,32.18,32.1,32.16,74214.0,31.4801,31.4899,31.4116,31.4704,74214.0
2025-02-07 15:00:00,32.16,32.17,32.1,32.12,75713.0,31.4704,31.4801,31.4116,31.4312,75713.0
2025-02-07 15:30:00,32.12,32.15,31.96,32.01,305460.0,31.4312,31.4606,31.2746,31.3236,305460.0
2025-02-10 09:30:00,32.12,32.23,31.55,31.66,122050.0,31.4312,31.5389,30.8734,30.9811,122050.0
2025-02-10 10:00:00,31.65,31.67,31.51,31.62,74980.0,30.9713,30.9909,30.8343,30.9419,74980.0
2025-02-10 10:30:00,31.6,31.67,31.5,31.52,79341.0,30.9224,30.9909,30.8245,30.8441,79341.0
2025-02-10 11:00:00,31.52,31.67,31.52,31.59,54305.0,30.8441,30.9909,30.8441,30.9126,54305.0
2025-02-10 11:30:00,31.59,31.64,31.5,31.5,97460.0,30.9126,30.9615,30.8245,30.8245,97460.0
2025-02-10 12:00:00,31.5,31.64,31.49,31.62,60057.0,30.8245,30.9615,30.8147,30.9419,60057.0
2025-02-10 12:30:00,31.62,31.69,31.62,31.62,43898.0,30.9419,31.0104,30.9419,30.9419,43898.0
2025-02-10 13:00:00,31.62,31.71,31.62,31.67,41642.0,30.9419,31.03,30.9419,30.9909,41642.0
2025-02-10 13:30:00,31.67,31.71,31.62,31.68,53249.0,30.9909,31.03,30.9419,31.0006,53249.0
2025-02-10 14:00:00,31.68,31.77,31.64,31.71,67123.0,31.0006,31.0887,30.9615,31.03,67123.0
2025-02-10 14:30:00,31.71,31.75,31.63,31.65,73241.0,31.03,31.0691,30.9517,30.9713,73241.0
2025-02-10 15:00:00,31.65,31.73,31.51,31.51,104460.0,30.9713,31.0496,30.8343,30.8343,104460.0
2025-02-10 15:30:00,31.51,31.66,31.45,31.55,298234.0,30.8343,30.9811,30.7756,30.8734,298234.0
2025-02-11 09:30:00,31.6,32.06,31.6,31.96,106578.0,30.9224,31.3725,30.9224,31.2746,106578.0
2025-02-11 10:00:00,31.93,31.99,31.82,31.84,49038.0,31.2453,31.304,31.1376,31.1572,49038.0
2025-02-11 10:30:00,31.87,31.93,31.79,31.9,44482.0,31.1866,31.2453,31.1083,31.2159,44482.0
2025-02-11 11:00:00,31.9,32.01,31.89,31.93,41449.0,31.2159,31.3236,31.2061,31.2453,41449.0
2025-02-11 11:30:00,31.92,32.02,31.89,31.97,38698.0,31.2355,31.3334,31.2061,31.2844,38698.0
2025-02-11 12:00:00,31.97,32.0,31.91,31.96,35414.0,31.2844,31.3138,31.2257,31.2746,35414.0
2025-02-11 12:30:00,31.95,31.96,31.69,31.7,52501.0,31.2649,31.2746,31.0104,31.0202,52501.0
2025-02-11 13:00:00,31.7,31.81,31.67,31.71,51288.0,31.0202,31.1279,30.9909,31.03,51288.0
2025-02-11 13:30:00,31.71,31.85,31.71,31.77,33980.0,31.03,31.167,31.03,31.0887,33980.0
2025-02-11 14:00:00,31.78,31.9,31.77,31.9,29001.0,31.0985,31.2159,31.0887,31.2159,29001.0
2025-02-11 14:30:00,31.9,31.97,31.89,31.95,123839.0,31.2159,31.2844,31.2061,31.2649,123839.0
2025-02-11 15:00:00,31.96,32.06,31.94,32.03,135225.0,31.2746,31.3725,31.2551,31.3431,135225.0
2025-02-11 15:30:00,32.03,32.15,32.01,32.13,262011.0,31.3431,31.4606,31.3236,31.441,262011.0
2025-02-12 09:30:00,31.7,31.96,31.6,31.77,62406.0,31.0202,31.2746,30.9224,31.0887,62406.0
2025-02-12 10:00:00,31.75,31.95,31.75,31.9,102167.0,31.0691,31.2649,31.0691,31.2159,102167.0
2025-02-12 10:30:00,31.88,31.93,31.78,31.91,48060.0,31.1964,31.2453,31.0985,31.2257,48060.0
2025-02-12 11:00:00,31.92,31.92,31.73,31.82,38983.0,31.2355,31.2355,31.0496,31.1376,38983.0
2025-02-12 11:30:00,31.8,31.83,31.76,31.82,40550.0,31.1181,31.1474,31.0789,31.1376,40550.0
2025-02-12 12:00:00,31.82,31.98,31.79,31.95,42323.0,31.1376,31.2942,31.1083,31.2649,42323.0
2025-02-12 12:30:00,31.93,32.11,31.91,32.02,32188.0,31.2453,31.4214,31.2257,31.3334,32188.0
2025-02-12 13:00:00,32.01,32.13,32.01,32.06,31480.0,31.3236,31.441,31.3236,31.3725,31480.0
2025-02-12 13:30:00,32.05,32.12,32.03,32.08,23054.0,31.3627,31.4312,31.3431,31.3921,23054.0
2025-02-12 14:00:00,32.09,32.16,32.02,32.16,39221.0,31.4019,31.4704,31.3334,31.4704,39221.0
2025-02-12 14:30:00,32.15,32.22,32.13,32.2,52633.0,31.4606,31.5291,31.441,31.5095,52633.0
2025-02-12 15:00:00,32.2,32.26,32.15,32.15,62796.0,31.5095,31.5682,31.4606,31.4606,62796.0
2025-02-12 15:30:00,32.16,32.36,32.14,32.32,251710.0,31.4704,31.6661,31.4508,31.6269,251710.0
2025-02-13 09:30:00,32.18,32.32,32.02,32.05,68205.0,31.4899,31.6269,31.3334,31.3627,68205.0
2025-02-13 10:00:00,32.05,32.24,32.05,32.24,78074.0,31.3627,31.5486,31.3627,31.5486,78074.0
2025-02-13 10:30:00,32.24,32.26,32.19,32.2,82491.0,31.5486,31.5682,31.4997,31.5095,82491.0
2025-02-13 11:00:00,32.2,32.34,32.18,32.3,50521.0,31.5095,31.6465,31.4899,31.6074,50521.0
2025-02-13 11:30:00,32.3,32.35,32.18,32.21,62532.0,31.6074,31.6563,31.4899,31.5193,62532.0
2025-02-13 12:00:00,32.22,32.38,32.18,32.32,67820.0,31.5291,31.6856,31.4899,31.6269,67820.0
2025-02-13 12:30:00,32.33,32.38,32.26,32.26,48394.0,31.6367,31.6856,31.5682,31.5682,48394.0
2025-02-13 13:00:00,32.25,32.33,32.24,32.3,31519.0,31.5584,31.6367,31.5486,31.6074,31519.0
2025-02-13 13:30:00,32.29,32.31,32.25,32.31,45204.0,31.5976,31.6171,31.5584,31.6171,45204.0
2025-02-13 14:00:00,32.3,32.46,32.26,32.38,77357.0,31.6074,31.7639,31.5682,31.6856,77357.0
2025-02-13 14:30:00,32.37,32.41,32.32,32.35,42930.0,31.6759,31.715,31.6269,31.6563,42930.0
2025-02-13 15:00:00,32.35,32.44,32.33,32.43,52992.0,31.6563,31.7444,31.6367,31.7346,52992.0
2025-02-13 15:30:00,32.41,32.43,32.22,32.34,413112.0,31.715,31.7346,31.5291,31.6465,413112.0
2025-02-14 09:30:00,32.58,32.65,32.35,32.58,63372.0,31.8813,31.9498,31.6563,31.8813,63372.0
2025-02-14 10:00:00,32.56,32.64,32.5,32.56,35213.0,31.8618,31.9401,31.8031,31.8618,35213.0
2025-02-14 10:30:00,32.57,32.66,32.54,32.54,29468.0,31.8716,31.9596,31.8422,31.8422,29468.0
2025-02-14 11:00:00,32.54,32.61,32.48,32.48,33080.0,31.8422,31.9107,31.7835,31.7835,33080.0
2025-02-14 11:30:00,32.47,32.5,32.41,32.49,30835.0,31.7737,31.8031,31.715,31.7933,30835.0
2025-02-14 12:00:00,32.5,32.52,32.43,32.47,40331.0,31.8031,31.8226,31.7346,31.7737,40331.0
2025-02-14 12:30:00,32.46,32.49,32.42,32.48,31052.0,31.7639,31.7933,31.7248,31.7835,31052.0
2025-02-14 13:00:00,32.48,32.48,32.45,32.47,23783.0,31.7835,31.7835,31.7541,31.7737,23783.0
2025-02-14 13:30:00,32.47,32.49,32.43,32.44,45697.0,31.7737,31.7933,31.7346,31.7444,45697.0
2025-02-14 14:00:00,32.44,32.44,32.33,32.36,34734.0,31.7444,31.7444,31.6367,31.6661,34734.0
2025-02-14 14:30:00,32.35,32.38,32.32,32.35,33254.0,31.6563,31.6856,31.6269,31.6563,33254.0
2025-02-14 15:00:00,32.34,32.36,32.24,32.26,104200.0,31.6465,31.6661,31.5486,31.5682,104200.0
2025-02-14 15:30:00,32.26,32.32,32.21,32.27,195090.0,31.5682,31.6269,31.5193,31.578,195090.0
2025-02-18 09:30:00,32.23,32.47,32.14,32.44,77909.0,31.5389,31.7737,31.4508,31.7444,77909.0
2025-02-18 10:00:00,32.44,32.59,32.42,32.59,42643.0,31.7444,31.8911,31.7248,31.8911,42643.0
2025-02-18 10:30:00,32.59,32.65,32.52,32.63,62937.0,31.8911,31.9498,31.8226,31.9303,62937.0
2025-02-18 11:00:00,32.63,32.64,32.58,32.62,31943.0,31.9303,31.9401,31.8813,31.9205,31943.0
2025-02-18 11:30:00,32.63,32.68,32.6,32.62,26375.0,31.9303,31.9792,31.9009,31.9205,26375.0
2025-02-18 12:00:00,32.63,32.8,32.58,32.73,38773.0,31.9303,32.0966,31.8813,32.0281,38773.0
2025-02-18 12:30:00,32.73,32.77,32.7,32.74,44409.0,32.0281,32.0673,31.9988,32.0379,44409.0
2025-02-18 13:00:00,32.74,32.82,32.71,32.76,89635.0,32.0379,32.1162,32.0086,32.0575,89635.0
2025-02-18 13:30:00,32.76,32.77,32.65,32.69,55230.0,32.0575,32.0673,31.9498,31.989,55230.0
2025-02-18 14:00:00,32.7,32.7,32.59,32.64,48707.0,31.9988,31.9988,31.8911,31.9401,48707.0
2025-02-18 14:30:00,32.64,32.78,32.63,32.77,67508.0,31.9401,32.0771,31.9303,32.0673,67508.0
2025-02-18 15:00:00,32.77,32.95,32.75,32.93,97834.0,32.0673,32.2434,32.0477,32.2238,97834.0
2025-02-18 15:30:00,32.93,33.11,32.93,33.05,559088.0,32.2238,32.4,32.2238,32.3413,559088.0
2025-02-19 09:30:00,32.94,32.94,32.76,32.79,79360.0,32.2336,32.2336,32.0575,32.0868,79360.0
2025-02-19 10:00:00,32.78,32.85,32.65,32.69,94179.0,32.0771,32.1456,31.9498,31.989,94179.0
2025-02-19 10:30:00,32.69,32.75,32.62,32.75,56960.0,31.989,32.0477,31.9205,32.0477,56960.0
2025-02-19 11:00:00,32.75,32.78,32.61,32.64,50136.0,32.0477,32.0771,31.9107,31.9401,50136.0
2025-02-19 11:30:00,32.63,32.75,32.61,32.68,142574.0,31.9303,32.0477,31.9107,31.9792,142574.0
2025-02-19 12:00:00,32.68,32.81,32.68,32.75,72768.0,31.9792,32.1064,31.9792,32.0477,72768.0
2025-02-19 12:30:00,32.75,32.77,32.6,32.63,54747.0,32.0477,32.0673,31.9009,31.9303,54747.0
2025-02-19 13:00:00,32.63,32.66,32.56,32.56,55257.0,31.9303,31.9596,31.8618,31.8618,55257.0
2025-02-19 13:30:00,32.57,32.66,32.55,32.59,62227.0,31.8716,31.9596,31.852,31.8911,62227.0
2025-02-19 14:00:00,32.59,32.79,32.57,32.7,72781.0,31.8911,32.0868,31.8716,31.9988,72781.0
2025-02-19 14:30:00,32.7,32.75,32.6,32.61,102819.0,31.9988,32.0477,31.9009,31.9107,102819.0
2025-02-19 15:00:00,32.61,32.67,32.55,32.62,103338.0,31.9107,31.9694,31.852,31.9205,103338.0
2025-02-19 15:30:00,32.61,32.78,32.6,32.69,366820.0,31.9107,32.0771,31.9009,31.989,366820.0
2025-02-20 09:30:00,32.6,32.81,32.55,32.65,87183.0,31.9009,32.1064,31.852,31.9498,87183.0
2025-02-20 10:00:00,32.65,32.76,32.63,32.65,46328.0,31.9498,32.0575,31.9303,31.9498,46328.0
2025-02-20 10:30:00,32.66,32.67,32.55,32.58,40427.0,31.9596,31.9694,31.852,31.8813,40427.0
2025-02-20 11:00:00,32.59,32.61,32.53,32.61,45112.0,31.8911,31.9107,31.8324,31.9107,45112.0
2025-02-20 11:30:00,32.6,32.6,32.48,32.48,38705.0,31.9009,31.9009,31.7835,31.7835,38705.0
2025-02-20 12:00:00,32.47,32.57,32.46,32.53,33584.0,31.7737,31.8716,31.7639,31.8324,33584.0
2025-02-20 12:30:00,32.53,32.57,32.49,32.55,31418.0,31.8324,31.8716,31.7933,31.852,31418.0
2025-02-20 13:00:00,32.54,32.63,32.54,32.6,46649.0,31.8422,31.9303,31.8422,31.9009,46649.0
2025-02-20 13:30:00,32.61,32.65,32.58,32.6,65688.0,31.9107,31.9498,31.8813,31.9009,65688.0
2025-02-20 14:00:00,32.6,32.76,32.6,32.69,79864.0,31.9009,32.0575,31.9009,31.989,79864.0
2025-02-20 14:30:00,32.69,32.73,32.65,32.73,70744.0,31.989,32.0281,31.9498,32.0281,70744.0
2025-02-20 15:00:00,32.72,32.9,32.7,32.88,106955.0,32.0183,32.1945,31.9988,32.1749,106955.0
2025-02-20 15:30:00,32.88,32.94,32.74,32.76,289784.0,32.1749,32.2336,32.0379,32.0575,289784.0
2025-02-21 09:30:00,32.88,33.58,32.82,33.13,187571.0,32.1749,32.8599,32.1162,32.4196,187571.0
2025-02-21 10:00:00,33.12,33.29,32.98,33.19,86053.0,32.4098,32.5761,32.2728,32.4783,86053.0
2025-02-21 10:30:00,33.19,33.21,33.07,33.17,70559.0,32.4783,32.4978,32.3608,32.4587,70559.0
2025-02-21 11:00:00,33.16,33.47,33.12,33.28,105952.0,32.4489,32.7523,32.4098,32.5663,105952.0
2025-02-21 11:30:00,33.29,33.32,33.2,33.3,58860.0,32.5761,32.6055,32.4881,32.5859,58860.0
2025-02-21 12:00:00,33.31,33.32,33.22,33.24,43369.0,32.5957,32.6055,32.5076,32.5272,43369.0
2025-02-21 12:30:00,33.25,33.33,33.13,33.16,73626.0,32.537,32.6153,32.4196,32.4489,73626.0
2025-02-21 13:00:00,33.16,33.2,33.05,33.05,71340.0,32.4489,32.4881,32.3413,32.3413,71340.0
2025-02-21 13:30:00,33.05,33.13,33.04,33.12,42481.0,32.3413,32.4196,32.3315,32.4098,42481.0
2025-02-21 14:00:00,33.12,33.19,33.05,33.11,47718.0,32.4098,32.4783,32.3413,32.4,47718.0
2025-02-21 14:30:00,33.13,33.2,33.1,33.12,46485.0,32.4196,32.4881,32.3902,32.4098,46485.0
2025-02-21 15:00:00,33.1,33.12,33.04,33.11,71382.0,32.3902,32.4098,32.3315,32.4,71382.0
2025-02-21 15:30:00,33.11,33.24,33.02,33.05,406223.0,32.4,32.5272,32.3119,32.3413,406223.0
2025-02-24 09:30:00,33.25,33.34,33.12,33.33,63456.0,32.537,32.6251,32.4098,32.6153,63456.0
2025-02-24 10:00:00,33.31,33.37,33.12,33.23,64133.0,32.5957,32.6544,32.4098,32.5174,64133.0
2025-02-24 10:30:00,33.23,33.38,33.19,33.26,46909.0,32.5174,32.6642,32.4783,32.5468,46909.0
2025-02-24 11:00:00,33.27,33.34,33.27,33.29,49247.0,32.5566,32.6251,32.5566,32.5761,49247.0
2025-02-24 11:30:00,33.29,33.37,33.26,33.32,51792.0,32.5761,32.6544,32.5468,32.6055,51792.0
2025-02-24 12:00:00,33.32,33.35,33.29,33.3,32678.0,32.6055,32.6348,32.5761,32.5859,32678.0
2025-02-24 12:30:00,33.3,33.42,33.29,33.39,35841.0,32.5859,32.7033,32.5761,32.674,35841.0
2025-02-24 13:00:00,33.38,33.43,33.37,33.38,29116.0,32.6642,32.7131,32.6544,32.6642,29116.0
2025-02-24 13:30:00,33.38,33.4,33.3,33.32,30768.0,32.6642,32.6838,32.5859,32.6055,30768.0
2025-02-24 14:00:00,33.33,33.36,33.2,33.2,58108.0,32.6153,32.6446,32.4881,32.4881,58108.0
2025-02-24 14:30:00,33.2,33.26,33.19,33.23,43179.0,32.4881,32.5468,32.4783,32.5174,43179.0
2025-02-24 15:00:00,33.23,33.38,33.22,33.27,133502.0,32.5174,32.6642,32.5076,32.5566,133502.0
2025-02-24 15:30:00,33.26,33.38,33.21,33.32,247646.0,32.5468,32.6642,32.4978,32.6055,247646.0
2025-02-25 09:30:00,33.34,33.42,33.17,33.42,118177.0,32.6251,32.7033,32.4587,32.7033,118177.0
2025-02-25 10:00:00,33.38,33.4,33.21,33.23,44084.0,32.6642,32.6838,32.4978,32.5174,44084.0
2025-02-25 10:30:00,33.23,33.29,33.16,33.16,53997.0,32.5174,32.5761,32.4489,32.4489,53997.0
2025-02-25 11:00:00,33.16,33.25,33.12,33.22,50558.0,32.4489,32.537,32.4098,32.5076,50558.0
2025-02-25 11:30:00,33.24,33.26,33.12,33.21,60739.0,32.5272,32.5468,32.4098,32.4978,60739.0
2025-02-25 12:00:00,33.23,33.26,33.15,33.25,35487.0,32.5174,32.5468,32.4391,32.537,35487.0
2025-02-25 12:30:00,33.26,33.39,33.2,33.39,36757.0,32.5468,32.674,32.4881,32.674,36757.0
2025-02-25 13:00:00,33.39,33.44,33.36,33.39,25304.0,32.674,32.7229,32.6446,32.674,25304.0
2025-02-25 13:30:00,33.38,33.45,33.36,33.39,30991.0,32.6642,32.7327,32.6446,32.674,30991.0
2025-02-25 14:00:00,33.39,33.4,33.28,33.29,33445.0,32.674,32.6838,32.5663,32.5761,33445.0
2025-02-25 14:30:00,33.29,33.44,33.28,33.38,27837.0,32.5761,32.7229,32.5663,32.6642,27837.0
2025-02-25 15:00:00,33.4,33.45,33.33,33.44,42577.0,32.6838,32.7327,32.6153,32.7229,42577.0
2025-02-25 15:30:00,33.43,33.45,33.31,33.37,194602.0,32.7131,32.7327,32.5957,32.6544,194602.0
2025-02-26 09:30:00,33.28,33.51,33.2,33.32,73275.0,32.5663,32.7914,32.4881,32.6055,73275.0
2025-02-26 10:00:00,33.32,33.5,33.31,33.44,155057.0,32.6055,32.7816,32.5957,32.7229,155057.0
2025-02-26 10:30:00,33.45,33.5,33.4,33.41,54954.0,32.7327,32.7816,32.6838,32.6935,54954.0
2025-02-26 11:00:00,33.41,33.48,33.34,33.42,52712.0,32.6935,32.762,32.6251,32.7033,52712.0
2025-02-26 11:30:00,33.41,33.43,33.35,33.41,29227.0,32.6935,32.7131,32.6348,32.6935,29227.0
2025-02-26 12:00:00,33.43,33.47,33.37,33.39,29677.0,32.7131,32.7523,32.6544,32.674,29677.0
2025-02-26 12:30:00,33.4,33.42,33.34,33.36,39141.0,32.6838,32.7033,32.6251,32.6446,39141.0
2025-02-26 13:00:00,33.36,33.39,33.34,33.35,23291.0,32.6446,32.674,32.6251,32.6348,23291.0
2025-02-26 13:30:00,33.35,33.36,33.23,33.35,97084.0,32.6348,32.6446,32.5174,32.6348,97084.0
2025-02-26 14:00:00,33.34,33.35,33.28,33.31,53970.0,32.6251,32.6348,32.5663,32.5957,53970.0
2025-02-26 14:30:00,33.3,33.33,33.19,33.2,125583.0,32.5859,32.6153,32.4783,32.4881,125583.0
2025-02-26 15:00:00,33.2,33.28,33.14,33.16,85480.0,32.4881,32.5663,32.4293,32.4489,85480.0
2025-02-26 15:30:00,33.14,33.23,33.11,33.15,228238.0,32.4293,32.5174,32.4,32.4391,228238.0
2025-02-27 09:30:00,33.0,33.3,32.93,33.23,53339.0,32.2923,32.5859,32.2238,32.5174,53339.0
2025-02-27 10:00:00,33.23,33.25,33.07,33.21,20086.0,32.5174,32.537,32.3608,32.4978,20086.0
2025-02-27 10:30:00,33.23,33.3,33.17,33.25,27966.0,32.5174,32.5859,32.4587,32.537,27966.0
2025-02-27 11:00:00,33.25,33.28,33.22,33.24,16868.0,32.537,32.5663,32.5076,32.5272,16868.0
2025-02-27 11:30:00,33.24,33.26,33.21,33.22,39490.0,32.5272,32.5468,32.4978,32.5076,39490.0
2025-02-27 12:00:00,33.22,33.32,33.2,33.32,36178.0,32.5076,32.6055,32.4881,32.6055,36178.0
2025-02-27 12:30:00,33.33,33.33,33.22,33.25,23404.0,32.6153,32.6153,32.5076,32.537,23404.0
2025-02-27 13:00:00,33.25,33.37,33.25,33.25,23226.0,32.537,32.6544,32.537,32.537,23226.0
2025-02-27 13:30:00,33.26,33.37,33.25,33.34,23007.0,32.5468,32.6544,32.537,32.6251,23007.0
2025-02-27 14:00:00,33.35,33.44,33.34,33.38,28888.0,32.6348,32.7229,32.6251,32.6642,28888.0
2025-02-27 14:30:00,33.38,33.39,33.27,33.28,44057.0,32.6642,32.674,32.5566,32.5663,44057.0
2025-02-27 15:00:00,33.27,33.31,33.24,33.3,41171.0,32.5566,32.5957,32.5272,32.5859,41171.0
2025-02-27 15:30:00,33.29,33.39,33.21,33.22,263290.0,32.5761,32.674,32.4978,32.5076,263290.0
2025-02-28 09:30:00,33.34,33.62,33.31,33.54,76453.0,32.6251,32.899,32.5957,32.8208,76453.0
2025-02-28 10:00:00,33.56,33.6,33.45,33.45,44966.0,32.8403,32.8795,32.7327,32.7327,44966.0
2025-02-28 10:30:00,33.47,33.6,33.45,33.6,43281.0,32.7523,32.8795,32.7327,32.8795,43281.0
2025-02-28 11:00:00,33.61,33.68,33.56,33.62,29925.0,32.8893,32.9578,32.8403,32.899,29925.0
2025-02-28 11:30:00,33.61,33.64,33.55,33.63,26548.0,32.8893,32.9186,32.8305,32.9088,26548.0
2025-02-28 12:00:00,33.63,33.69,33.6,33.62,18248.0,32.9088,32.9675,32.8795,32.899,18248.0
2025-02-28 12:30:00,33.62,33.62,33.54,33.57,25465.0,32.899,32.899,32.8208,32.8501,25465.0
2025-02-28 13:00:00,33.58,33.64,33.56,33.64,21874.0,32.8599,32.9186,32.8403,32.9186,21874.0
2025-02-28 13:30:00,33.63,33.83,33.63,33.8,81806.0,32.9088,33.1045,32.9088,33.0752,81806.0
2025-02-28 14:00:00,33.81,33.91,33.79,33.9,26589.0,33.085,33.1828,33.0654,33.173,26589.0
2025-02-28 14:30:00,33.89,33.98,33.87,33.97,47130.0,33.1633,33.2513,33.1437,33.2415,47130.0
2025-02-28 15:00:00,33.96,34.09,33.95,34.08,76038.0,33.2318,33.359,33.222,33.3492,76038.0
2025-02-28 15:30:00,34.07,34.23,34.03,34.18,371466.0,33.3394,33.496,33.3003,33.447,371466.0
2025-03-03 09:30:00,34.25,34.25,33.92,34.09,100212.0,33.5155,33.5155,33.1926,33.359,100212.0
2025-03-03 10:00:00,34.08,34.22,33.98,34.12,41501.0,33.3492,33.4862,33.2513,33.3883,41501.0
2025-03-03 10:30:00,34.1,34.28,34.08,34.25,47519.0,33.3688,33.5449,33.3492,33.5155,47519.0
2025-03-03 11:00:00,34.26,34.27,34.17,34.18,39240.0,33.5253,33.5351,33.4373,33.447,39240.0
2025-03-03 11:30:00,34.16,34.2,34.11,34.18,45336.0,33.4275,33.4666,33.3785,33.447,45336.0
2025-03-03 12:00:00,34.18,34.24,34.16,34.2,35021.0,33.447,33.5058,33.4275,33.4666,35021.0
2025-03-03 12:30:00,34.2,34.49,34.19,34.46,88469.0,33.4666,33.7504,33.4568,33.721,88469.0
2025-03-03 13:00:00,34.45,34.45,34.25,34.26,95159.0,33.7112,33.7112,33.5155,33.5253,95159.0
2025-03-03 13:30:00,34.25,34.34,34.14,34.14,102118.0,33.5155,33.6036,33.4079,33.4079,102118.0
2025-03-03 14:00:00,34.13,34.25,34.08,34.1,59264.0,33.3981,33.5155,33.3492,33.3688,59264.0
2025-03-03 14:30:00,34.1,34.14,33.97,33.98,64253.0,33.3688,33.4079,33.2415,33.2513,64253.0
2025-03-03 15:00:00,33.97,33.99,33.82,33.84,81010.0,33.2415,33.2611,33.0948,33.1143,81010.0
2025-03-03 15:30:00,33.84,34.04,33.78,34.0,298685.0,33.1143,33.31,33.0556,33.2709,298685.0
2025-03-04 09:30:00,33.99,34.03,33.52,33.52,116828.0,33.2611,33.3003,32.8012,32.8012,116828.0
2025-03-04 10:00:00,33.54,33.71,33.54,33.71,77381.0,32.8208,32.9871,32.8208,32.9871,77381.0
2025-03-04 10:30:00,33.69,33.7,33.49,33.51,60614.0,32.9675,32.9773,32.7718,32.7914,60614.0
2025-03-04 11:00:00,33.53,33.55,33.44,33.44,47849.0,32.811,32.8305,32.7229,32.7229,47849.0
2025-03-04 11:30:00,33.46,33.46,33.3,33.34,50346.0,32.7425,32.7425,32.5859,32.6251,50346.0
2025-03-04 12:00:00,33.34,33.46,33.33,33.36,37020.0,32.6251,32.7425,32.6153,32.6446,37020.0
2025-03-04 12:30:00,33.36,33.39,33.26,33.32,47000.0,32.6446,32.674,32.5468,32.6055,47000.0
2025-03-04 13:00:00,33.33,33.49,33.33,33.41,18859.0,32.6153,32.7718,32.6153,32.6935,18859.0
2025-03-04 13:30:00,33.41,33.47,33.39,33.4,36371.0,32.6935,32.7523,32.674,32.6838,36371.0
2025-03-04 14:00:00,33.39,33.5,33.37,33.38,45049.0,32.674,32.7816,32.6544,32.6642,45049.0
2025-03-04 14:30:00,33.38,33.51,33.38,33.48,43999.0,32.6642,32.7914,32.6642,32.762,43999.0
2025-03-04 15:00:00,33.47,33.53,33.39,33.5,53617.0,32.7523,32.811,32.674,32.7816,53617.0
2025-03-04 15:30:00,33.5,33.51,33.05,33.05,211580.0,32.7816,32.7914,32.3413,32.3413,211580.0
2025-03-05 09:30:00,33.0,33.26,32.85,32.94,90719.0,32.2923,32.5468,32.1456,32.2336,90719.0
2025-03-05 10:00:00,32.97,33.16,32.7,32.76,62513.0,32.263,32.4489,31.9988,32.0575,62513.0
2025-03-05 10:30:00,32.78,32.79,32.7,32.73,50916.0,32.0771,32.0868,31.9988,32.0281,50916.0
2025-03-05 11:00:00,32.74,32.8,32.68,32.69,36659.0,32.0379,32.0966,31.9792,31.989,36659.0
2025-03-05 11:30:00,32.68,32.76,32.66,32.7,60488.0,31.9792,32.0575,31.9596,31.9988,60488.0
2025-03-05 12:00:00,32.69,32.81,32.68,32.78,31762.0,31.989,32.1064,31.9792,32.0771,31762.0
2025-03-05 12:30:00,32.77,32.86,32.75,32.86,35098.0,32.0673,32.1553,32.0477,32.1553,35098.0
2025-03-05 13:00:00,32.85,32.88,32.75,32.82,59561.0,32.1456,32.1749,32.0477,32.1162,59561.0
2025-03-05 13:30:00,32.81,32.93,32.77,32.9,38221.0,32.1064,32.2238,32.0673,32.1945,38221.0
2025-03-05 14:00:00,32.91,33.05,32.89,33.01,28102.0,32.2043,32.3413,32.1847,32.3021,28102.0
2025-03-05 14:30:00,33.02,33.06,32.97,32.98,30506.0,32.3119,32.3511,32.263,32.2728,30506.0
2025-03-05 15:00:00,32.97,33.07,32.94,33.07,42397.0,32.263,32.3608,32.2336,32.3608,42397.0
2025-03-05 15:30:00,33.06,33.15,33.0,33.12,223933.0,32.3511,32.4391,32.2923,32.4098,223933.0
2025-03-06 09:30:00,32.9,32.93,32.47,32.75,64843.0,32.1945,32.2238,31.7737,32.0477,64843.0
2025-03-06 10:00:00,32.75,32.76,32.43,32.54,61765.0,32.0477,32.0575,31.7346,31.8422,61765.0
2025-03-06 10:30:00,32.54,32.74,32.45,32.74,48458.0,31.8422,32.0379,31.7541,32.0379,48458.0
2025-03-06 11:00:00,32.73,32.81,32.69,32.77,46239.0,32.0281,32.1064,31.989,32.0673,46239.0
2025-03-06 11:30:00,32.77,32.8,32.55,32.55,38961.0,32.0673,32.0966,31.852,31.852,38961.0
2025-03-06 12:00:00,32.55,32.56,32.43,32.44,46482.0,31.852,31.8618,31.7346,31.7444,46482.0
2025-03-06 12:30:00,32.43,32.48,32.37,32.44,35828.0,31.7346,31.7835,31.6759,31.7444,35828.0
2025-03-06 13:00:00,32.43,32.47,32.4,32.42,35812.0,31.7346,31.7737,31.7052,31.7248,35812.0
2025-03-06 13:30:00,32.43,32.49,32.38,32.45,34890.0,31.7346,31.7933,31.6856,31.7541,34890.0
2025-03-06 14:00:00,32.44,32.53,32.42,32.48,46467.0,31.7444,31.8324,31.7248,31.7835,46467.0
2025-03-06 14:30:00,32.48,32.7,32.46,32.51,53833.0,31.7835,31.9988,31.7639,31.8128,53833.0
2025-03-06 15:00:00,32.51,32.78,32.51,32.75,82679.0,31.8128,32.0771,31.8128,32.0477,82679.0
2025-03-06 15:30:00,32.75,32.88,32.74,32.86,227826.0,32.0477,32.1749,32.0379,32.1553,227826.0
2025-03-07 09:30:00,32.88,33.16,32.69,33.07,53795.0,32.1749,32.4489,31.989,32.3608,53795.0
2025-03-07 10:00:00,33.07,33.08,32.86,33.01,39535.0,32.3608,32.3706,32.1553,32.3021,39535.0
2025-03-07 10:30:00,33.01,33.06,32.79,32.79,68633.0,32.3021,32.3511,32.0868,32.0868,68633.0
2025-03-07 11:00:00,32.78,32.83,32.59,32.61,94587.0,32.0771,32.126,31.8911,31.9107,94587.0
2025-03-07 11:30:00,32.62,32.68,32.56,32.65,75408.0,31.9205,31.9792,31.8618,31.9498,75408.0
2025-03-07 12:00:00,32.65,32.69,32.57,32.65,66053.0,31.9498,31.989,31.8716,31.9498,66053.0
2025-03-07 12:30:00,32.64,32.84,32.64,32.77,49644.0,31.9401,32.1358,31.9401,32.0673,49644.0
2025-03-07 13:00:00,32.78,32.89,32.77,32.81,73578.0,32.0771,32.1847,32.0673,32.1064,73578.0
2025-03-07 13:30:00,32.81,32.97,32.8,32.94,133300.0,32.1064,32.263,32.0966,32.2336,133300.0
2025-03-07 14:00:00,32.95,33.02,32.94,32.97,51161.0,32.2434,32.3119,32.2336,32.263,51161.0
2025-03-07 14:30:00,32.97,33.07,32.94,32.95,92215.0,32.263,32.3608,32.2336,32.2434,92215.0
2025-03-07 15:00:00,32.94,33.0,32.91,32.94,101624.0,32.2336,32.2923,32.2043,32.2336,101624.0
2025-03-07 15:30:00,32.95,33.06,32.86,33.03,205806.0,32.2434,32.3511,32.1553,32.3217,205806.0
2025-03-10 09:30:00,33.01,33.62,33.0,33.31,103635.0,32.3021,32.899,32.2923,32.5957,103635.0
2025-03-10 10:00:00,33.3,33.39,33.16,33.16,22899.0,32.5859,32.674,32.4489,32.4489,22899.0
2025-03-10 10:30:00,33.17,33.48,33.13,33.47,38263.0,32.4587,32.762,32.4196,32.7523,38263.0
2025-03-10 11:00:00,33.47,33.49,33.22,33.22,31822.0,32.7523,32.7718,32.5076,32.5076,31822.0
2025-03-10 11:30:00,33.23,33.26,32.92,32.93,61993.0,32.5174,32.5468,32.2141,32.2238,61993.0
2025-03-10 12:00:00,32.95,32.95,32.79,32.81,43905.0,32.2434,32.2434,32.0868,32.1064,43905.0
2025-03-10 12:30:00,32.82,32.82,32.67,32.67,80409.0,32.1162,32.1162,31.9694,31.9694,80409.0
2025-03-10 13:00:00,32.69,32.76,32.67,32.68,53813.0,31.989,32.0575,31.9694,31.9792,53813.0
2025-03-10 13:30:00,32.68,32.68,32.54,32.55,40745.0,31.9792,31.9792,31.8422,31.852,40745.0
2025-03-10 14:00:00,32.54,32.59,32.27,32.3,96599.0,31.8422,31.8911,31.578,31.6074,96599.0
2025-03-10 14:30:00,32.3,32.33,32.2,32.2,65776.0,31.6074,31.6367,31.5095,31.5095,65776.0
2025-03-10 15:00:00,32.2,32.39,32.15,32.33,85589.0,31.5095,31.6954,31.4606,31.6367,85589.0
2025-03-10 15:30:00,32.36,32.48,32.34,32.48,379244.0,31.6661,31.7835,31.6465,31.7835,379244.0
2025-03-11 09:30:00,32.52,33.16,32.5,32.96,98927.0,31.8226,32.4489,31.8031,32.2532,98927.0
2025-03-11 10:00:00,32.94,33.02,32.76,32.97,65275.0,32.2336,32.3119,32.0575,32.263,65275.0
2025-03-11 10:30:00,32.98,33.0,32.51,32.56,79506.0,32.2728,32.2923,31.8128,31.8618,79506.0
2025-03-11 11:00:00,32.55,32.69,32.49,32.52,64133.0,31.852,31.989,31.7933,31.8226,64133.0
2025-03-11 11:30:00,32.52,32.66,32.48,32.5,71920.0,31.8226,31.9596,31.7835,31.8031,71920.0
2025-03-11 12:00:00,32.5,32.51,32.29,32.36,69216.0,31.8031,31.8128,31.5976,31.6661,69216.0
2025-03-11 12:30:00,32.36,32.44,32.27,32.3,75536.0,31.6661,31.7444,31.578,31.6074,75536.0
2025-03-11 13:00:00,32.3,32.3,32.19,32.22,84576.0,31.6074,31.6074,31.4997,31.5291,84576.0
2025-03-11 13:30:00,32.23,32.35,32.17,32.2,112046.0,31.5389,31.6563,31.4801,31.5095,112046.0
2025-03-11 14:00:00,32.22,32.47,32.21,32.46,136690.0,31.5291,31.7737,31.5193,31.7639,136690.0
2025-03-11 14:30:00,32.45,32.59,32.41,32.54,117216.0,31.7541,31.8911,31.715,31.8422,117216.0
2025-03-11 15:00:00,32.53,32.64,32.49,32.59,82417.0,31.8324,31.9401,31.7933,31.8911,82417.0
2025-03-11 15:30:00,32.58,32.72,32.38,32.39,335167.0,31.8813,32.0183,31.6856,31.6954,335167.0
2025-03-12 09:30:00,32.32,32.5,31.91,32.32,118180.0,31.6269,31.8031,31.2257,31.6269,118180.0
2025-03-12 10:00:00,32.32,32.47,32.18,32.35,54054.0,31.6269,31.7737,31.4899,31.6563,54054.0
2025-03-12 10:30:00,32.33,32.41,32.23,32.29,83517.0,31.6367,31.715,31.5389,31.5976,83517.0
2025-03-12 11:00:00,32.29,32.31,32.09,32.11,45678.0,31.5976,31.6171,31.4019,31.4214,45678.0
2025-03-12 11:30:00,32.1,32.27,32.06,32.12,66363.0,31.4116,31.578,31.3725,31.4312,66363.0
2025-03-12 12:00:00,32.11,32.24,32.08,32.15,64229.0,31.4214,31.5486,31.3921,31.4606,64229.0
2025-03-12 12:30:00,32.15,32.19,31.96,31.97,162993.0,31.4606,31.4997,31.2746,31.2844,162993.0
2025-03-12 13:00:00,31.97,32.3,31.95,32.28,51594.0,31.2844,31.6074,31.2649,31.5878,51594.0
2025-03-12 13:30:00,32.28,32.32,32.15,32.16,65442.0,31.5878,31.6269,31.4606,31.4704,65442.0
2025-03-12 14:00:00,32.16,32.32,32.13,32.28,50126.0,31.4704,31.6269,31.441,31.5878,50126.0
2025-03-12 14:30:00,32.28,32.4,32.27,32.32,72595.0,31.5878,31.7052,31.578,31.6269,72595.0
2025-03-12 15:00:00,32.32,32.32,32.21,32.25,84712.0,31.6269,31.6269,31.5193,31.5584,84712.0
2025-03-12 15:30:00,32.25,32.37,32.2,32.27,267153.0,31.5584,31.6759,31.5095,31.578,267153.0
2025-03-13 09:30:00,32.45,32.67,32.2,32.47,75262.0,31.7541,31.9694,31.5095,31.7737,75262.0
2025-03-13 10:00:00,32.47,32.48,32.15,32.15,46723.0,31.7737,31.7835,31.4606,31.4606,46723.0
2025-03-13 10:30:00,32.16,32.31,32.05,32.08,38434.0,31.4704,31.6171,31.3627,31.3921,38434.0
2025-03-13 11:00:00,32.11,32.13,31.98,31.99,32485.0,31.4214,31.441,31.2942,31.304,32485.0
2025-03-13 11:30:00,31.98,32.04,31.88,31.98,54679.0,31.2942,31.3529,31.1964,31.2942,54679.0
2025-03-13 12:00:00,31.98,32.03,31.92,31.93,41959.0,31.2942,31.3431,31.2355,31.2453,41959.0
2025-03-13 12:30:00,31.91,32.0,31.88,31.9,32985.0,31.2257,31.3138,31.1964,31.2159,32985.0
2025-03-13 13:00:00,31.91,32.02,31.86,31.86,28219.0,31.2257,31.3334,31.1768,31.1768,28219.0
2025-03-13 13:30:00,31.86,31.87,31.79,31.82,28524.0,31.1768,31.1866,31.1083,31.1376,28524.0
2025-03-13 14:00:00,31.83,31.92,31.82,31.89,36287.0,31.1474,31.2355,31.1376,31.2061,36287.0
2025-03-13 14:30:00,31.9,32.05,31.89,31.95,220846.0,31.2159,31.3627,31.2061,31.2649,220846.0
2025-03-13 15:00:00,31.95,32.02,31.88,31.92,48766.0,31.2649,31.3334,31.1964,31.2355,48766.0
2025-03-13 15:30:00,31.92,32.06,31.92,31.97,273471.0,31.2355,31.3725,31.2355,31.2844,273471.0
2025-03-14 09:30:00,32.05,32.47,31.99,32.41,71327.0,31.3627,31.7737,31.304,31.715,71327.0
2025-03-14 10:00:00,32.4,32.68,32.18,32.62,56282.0,31.7052,31.9792,31.4899,31.9205,56282.0
2025-03-14 10:30:00,32.6,32.73,32.57,32.72,71893.0,31.9009,32.0281,31.8716,32.0183,71893.0
2025-03-14 11:00:00,32.72,32.94,32.67,32.93,48856.0,32.0183,32.2336,31.9694,32.2238,48856.0
2025-03-14 11:30:00,32.95,32.98,32.87,32.97,44599.0,32.2434,32.2728,32.1651,32.263,44599.0
2025-03-14 12:00:00,32.97,33.0,32.9,32.92,36813.0,32.263,32.2923,32.1945,32.2141,36813.0
2025-03-14 12:30:00,32.91,33.01,32.89,32.99,47940.0,32.2043,32.3021,32.1847,32.2826,47940.0
2025-03-14 13:00:00,32.98,33.08,32.94,32.95,67692.0,32.2728,32.3706,32.2336,32.2434,67692.0
2025-03-14 13:30:00,32.94,32.95,32.74,32.79,66730.0,32.2336,32.2434,32.0379,32.0868,66730.0
2025-03-14 14:00:00,32.79,32.91,32.79,32.91,63843.0,32.0868,32.2043,32.0868,32.2043,63843.0
2025-03-14 14:30:00,32.91,33.01,32.9,32.93,61338.0,32.2043,32.3021,32.1945,32.2238,61338.0
2025-03-14 15:00:00,32.92,32.99,32.86,32.94,84283.0,32.2141,32.2826,32.1553,32.2336,84283.0
2025-03-14 15:30:00,32.95,33.15,32.87,33.11,426058.0,32.2434,32.4391,32.1651,32.4,426058.0
2025-03-17 09:30:00,32.74,33.15,32.57,33.14,114940.0,32.4015,32.8073,32.2333,32.7974,114940.0
2025-03-17 10:00:00,33.16,33.3,33.09,33.14,67934.0,32.8172,32.9558,32.7479,32.7974,67934.0
2025-03-17 10:30:00,33.14,33.31,33.13,33.16,33482.0,32.7974,32.9657,32.7875,32.8172,33482.0
2025-03-17 11:00:00,33.15,33.19,33.08,33.11,80521.0,32.8073,32.8469,32.738,32.7677,80521.0
2025-03-17 11:30:00,33.12,33.26,33.05,33.23,51386.0,32.7776,32.9162,32.7083,32.8865,51386.0
2025-03-17 12:00:00,33.22,33.33,33.15,33.24,53785.0,32.8766,32.9854,32.8073,32.8964,53785.0
2025-03-17 12:30:00,33.23,33.24,33.14,33.21,42851.0,32.8865,32.8964,32.7974,32.8667,42851.0
2025-03-17 13:00:00,33.21,33.29,33.2,33.25,21032.0,32.8667,32.9459,32.8568,32.9063,21032.0
2025-03-17 13:30:00,33.25,33.3,33.21,33.3,27854.0,32.9063,32.9558,32.8667,32.9558,27854.0
2025-03-17 14:00:00,33.3,33.35,33.13,33.14,58217.0,32.9558,33.0052,32.7875,32.7974,58217.0
2025-03-17 14:30:00,33.13,33.19,33.09,33.09,47967.0,32.7875,32.8469,32.7479,32.7479,47967.0
2025-03-17 15:00:00,33.08,33.13,33.02,33.08,65676.0,32.738,32.7875,32.6786,32.738,65676.0
2025-03-17 15:30:00,33.08,33.14,33.0,33.05,294645.0,32.738,32.7974,32.6589,32.7083,294645.0
2025-03-18 09:30:00,32.89,32.94,32.73,32.87,42914.0,32.55,32.5995,32.3916,32.5302,42914.0
2025-03-18 10:00:00,32.87,32.91,32.71,32.85,57762.0,32.5302,32.5698,32.3719,32.5104,57762.0
2025-03-18 10:30:00,32.87,32.93,32.71,32.77,69517.0,32.5302,32.5896,32.3719,32.4312,69517.0
2025-03-18 11:00:00,32.77,32.96,32.72,32.82,840998.0,32.4312,32.6193,32.3818,32.4807,840998.0
2025-03-18 11:30:00,32.8,32.81,32.63,32.63,33698.0,32.4609,32.4708,32.2927,32.2927,33698.0
2025-03-18 12:00:00,32.61,32.78,32.61,32.77,24530.0,32.2729,32.4411,32.2729,32.4312,24530.0
2025-03-18 12:30:00,32.77,32.8,32.7,32.74,29712.0,32.4312,32.4609,32.362,32.4015,29712.0
2025-03-18 13:00:00,32.72,32.78,32.68,32.75,41616.0,32.3818,32.4411,32.3422,32.4114,41616.0
2025-03-18 13:30:00,32.77,32.92,32.77,32.86,43589.0,32.4312,32.5797,32.4312,32.5203,43589.0
2025-03-18 14:00:00,32.88,33.02,32.88,32.91,33734.0,32.5401,32.6786,32.5401,32.5698,33734.0
2025-03-18 14:30:00,32.92,32.96,32.89,32.9,51172.0,32.5797,32.6193,32.55,32.5599,51172.0
2025-03-18 15:00:00,32.9,32.93,32.83,32.91,76023.0,32.5599,32.5896,32.4906,32.5698,76023.0
2025-03-18 15:30:00,32.91,32.97,32.84,32.95,254098.0,32.5698,32.6292,32.5005,32.6094,254098.0
2025-03-19 09:30:00,32.94,33.1,32.86,32.91,68916.0,32.5995,32.7578,32.5203,32.5698,68916.0
2025-03-19 10:00:00,32.91,33.21,32.9,33.18,61108.0,32.5698,32.8667,32.5599,32.837,61108.0
2025-03-19 10:30:00,33.19,33.26,33.17,33.18,66273.0,32.8469,32.9162,32.8271,32.837,66273.0
2025-03-19 11:00:00,33.2,33.24,33.03,33.04,63194.0,32.8568,32.8964,32.6885,32.6984,63194.0
2025-03-19 11:30:00,33.03,33.09,33.02,33.06,50365.0,32.6885,32.7479,32.6786,32.7182,50365.0
2025-03-19 12:00:00,33.07,33.09,32.92,33.0,101093.0,32.7281,32.7479,32.5797,32.6589,101093.0
2025-03-19 12:30:00,33.0,33.06,32.97,33.0,131444.0,32.6589,32.7182,32.6292,32.6589,131444.0
2025-03-19 13:00:00,33.0,33.03,32.97,32.99,68471.0,32.6589,32.6885,32.6292,32.649,68471.0
2025-03-19 13:30:00,32.99,33.05,32.89,32.89,94752.0,32.649,32.7083,32.55,32.55,94752.0
2025-03-19 14:00:00,32.8,33.06,32.79,32.94,124542.0,32.4609,32.7182,32.451,32.5995,124542.0
2025-03-19 14:30:00,32.95,33.14,32.95,33.06,214785.0,32.6094,32.7974,32.6094,32.7182,214785.0
2025-03-19 15:00:00,33.08,33.25,33.06,33.22,256507.0,32.738,32.9063,32.7182,32.8766,256507.0
2025-03-19 15:30:00,33.22,33.25,33.08,33.14,258384.0,32.8766,32.9063,32.738,32.7974,258384.0
2025-03-20 09:30:00,33.17,33.7,33.12,33.41,156136.0,32.8271,33.3516,32.7776,33.0646,156136.0
2025-03-20 10:00:00,33.41,33.45,33.12,33.23,113995.0,33.0646,33.1042,32.7776,32.8865,113995.0
2025-03-20 10:30:00,33.23,33.3,33.13,33.29,61107.0,32.8865,32.9558,32.7875,32.9459,61107.0
2025-03-20 11:00:00,33.3,33.33,33.25,33.27,57686.0,32.9558,32.9854,32.9063,32.9261,57686.0
2025-03-20 11:30:00,33.27,33.43,33.23,33.34,57504.0,32.9261,33.0844,32.8865,32.9953,57504.0
2025-03-20 12:00:00,33.33,33.35,33.25,33.29,50322.0,32.9854,33.0052,32.9063,32.9459,50322.0
2025-03-20 12:30:00,33.29,33.42,33.28,33.35,76578.0,32.9459,33.0745,32.936,33.0052,76578.0
2025-03-20 13:00:00,33.36,33.4,33.25,33.25,27110.0,33.0151,33.0547,32.9063,32.9063,27110.0
2025-03-20 13:30:00,33.25,33.4,33.25,33.3,55213.0,32.9063,33.0547,32.9063,32.9558,55213.0
2025-03-20 14:00:00,33.31,33.38,33.23,33.34,45476.0,32.9657,33.0349,32.8865,32.9953,45476.0
2025-03-20 14:30:00,33.34,33.52,33.31,33.49,113724.0,32.9953,33.1735,32.9657,33.1438,113724.0
2025-03-20 15:00:00,33.49,33.6,33.46,33.48,113440.0,33.1438,33.2527,33.1141,33.1339,113440.0
2025-03-20 15:30:00,33.48,33.64,33.46,33.62,209527.0,33.1339,33.2922,33.1141,33.2724,209527.0
2025-03-21 09:30:00,33.65,33.73,33.29,33.43,252163.0,33.3021,33.3813,32.9459,33.0844,252163.0
2025-03-21 10:00:00,33.43,33.43,33.16,33.16,34283.0,33.0844,33.0844,32.8172,32.8172,34283.0
2025-03-21 10:30:00,33.19,33.26,33.16,33.24,26972.0,32.8469,32.9162,32.8172,32.8964,26972.0
2025-03-21 11:00:00,33.23,33.3,33.16,33.18,23775.0,32.8865,32.9558,32.8172,32.837,23775.0
2025-03-21 11:30:00,33.18,33.21,33.12,33.12,14934.0,32.837,32.8667,32.7776,32.7776,14934.0
2025-03-21 12:00:00,33.14,33.25,33.13,33.23,63832.0,32.7974,32.9063,32.7875,32.8865,63832.0
2025-03-21 12:30:00,33.22,33.29,33.16,33.29,23388.0,32.8766,32.9459,32.8172,32.9459,23388.0
2025-03-21 13:00:00,33.27,33.29,33.19,33.19,9424.0,32.9261,32.9459,32.8469,32.8469,9424.0
2025-03-21 13:30:00,33.19,33.27,33.19,33.21,8643.0,32.8469,32.9261,32.8469,32.8667,8643.0
2025-03-21 14:00:00,33.21,33.22,33.07,33.07,35119.0,32.8667,32.8766,32.7281,32.7281,35119.0
2025-03-21 14:30:00,33.08,33.15,33.05,33.06,20796.0,32.738,32.8073,32.7083,32.7182,20796.0
2025-03-21 15:00:00,33.05,33.13,32.99,33.05,52969.0,32.7083,32.7875,32.649,32.7083,52969.0
2025-03-21 15:30:00,33.05,33.24,33.04,33.22,198567.0,32.7083,32.8964,32.6984,32.8766,198567.0
2025-03-24 09:30:00,33.15,33.5,33.15,33.23,69384.0,32.8073,33.1537,32.8073,32.8865,69384.0
2025-03-24 10:00:00,33.22,33.32,33.13,33.15,45428.0,32.8766,32.9755,32.7875,32.8073,45428.0
2025-03-24 10:30:00,33.13,33.13,32.92,32.99,41596.0,32.7875,32.7875,32.5797,32.649,41596.0
2025-03-24 11:00:00,32.99,33.01,32.91,32.97,29031.0,32.649,32.6688,32.5698,32.6292,29031.0
2025-03-24 11:30:00,33.0,33.11,32.97,33.08,19134.0,32.6589,32.7677,32.6292,32.738,19134.0
2025-03-24 12:00:00,33.08,33.13,33.06,33.06,27956.0,32.738,32.7875,32.7182,32.7182,27956.0
2025-03-24 12:30:00,33.06,33.11,33.02,33.03,12822.0,32.7182,32.7677,32.6786,32.6885,12822.0
2025-03-24 13:00:00,33.04,33.05,33.01,33.02,13881.0,32.6984,32.7083,32.6688,32.6786,13881.0
2025-03-24 13:30:00,33.02,33.05,33.02,33.03,10793.0,32.6786,32.7083,32.6786,32.6885,10793.0
2025-03-24 14:00:00,33.03,33.03,32.96,32.99,23233.0,32.6885,32.6885,32.6193,32.649,23233.0
2025-03-24 14:30:00,32.99,33.05,32.97,33.04,20749.0,32.649,32.7083,32.6292,32.6984,20749.0
2025-03-24 15:00:00,33.04,33.15,33.04,33.12,38293.0,32.6984,32.8073,32.6984,32.7776,38293.0
2025-03-24 15:30:00,33.12,33.16,33.05,33.13,366661.0,32.7776,32.8172,32.7083,32.7875,366661.0
2025-03-25 09:30:00,33.0,33.03,32.69,32.7,41436.0,32.6589,32.6885,32.3521,32.362,41436.0
2025-03-25 10:00:00,32.68,32.76,32.61,32.7,28989.0,32.3422,32.4213,32.2729,32.362,28989.0
2025-03-25 10:30:00,32.68,32.71,32.56,32.63,22341.0,32.3422,32.3719,32.2234,32.2927,22341.0
2025-03-25 11:00:00,32.62,32.67,32.47,32.49,43799.0,32.2828,32.3323,32.1343,32.1541,43799.0
2025-03-25 11:30:00,32.48,32.56,32.45,32.46,50383.0,32.1442,32.2234,32.1145,32.1244,50383.0
2025-03-25 12:00:00,32.46,32.51,32.42,32.5,52630.0,32.1244,32.1739,32.0849,32.164,52630.0
2025-03-25 12:30:00,32.5,32.66,32.5,32.62,52671.0,32.164,32.3224,32.164,32.2828,52671.0
2025-03-25 13:00:00,32.62,32.67,32.61,32.67,29922.0,32.2828,32.3323,32.2729,32.3323,29922.0
2025-03-25 13:30:00,32.68,32.78,32.66,32.69,45541.0,32.3422,32.4411,32.3224,32.3521,45541.0
2025-03-25 14:00:00,32.7,32.7,32.64,32.65,27941.0,32.362,32.362,32.3026,32.3125,27941.0
2025-03-25 14:30:00,32.65,32.71,32.6,32.69,56231.0,32.3125,32.3719,32.263,32.3521,56231.0
2025-03-25 15:00:00,32.69,32.69,32.62,32.66,84893.0,32.3521,32.3521,32.2828,32.3224,84893.0
2025-03-25 15:30:00,32.66,32.88,32.59,32.84,304817.0,32.3224,32.5401,32.2531,32.5005,304817.0
2025-03-26 09:30:00,33.06,33.22,32.89,33.06,46357.0,32.7182,32.8766,32.55,32.7182,46357.0
2025-03-26 10:00:00,33.04,33.23,32.96,33.14,18425.0,32.6984,32.8865,32.6193,32.7974,18425.0
2025-03-26 10:30:00,33.12,33.19,33.09,33.1,38685.0,32.7776,32.8469,32.7479,32.7578,38685.0
2025-03-26 11:00:00,33.09,33.21,33.09,33.11,41957.0,32.7479,32.8667,32.7479,32.7677,41957.0
2025-03-26 11:30:00,33.12,33.15,33.09,33.09,32384.0,32.7776,32.8073,32.7479,32.7479,32384.0
2025-03-26 12:00:00,33.1,33.17,33.1,33.17,22339.0,32.7578,32.8271,32.7578,32.8271,22339.0
2025-03-26 12:30:00,33.16,33.18,33.11,33.13,20617.0,32.8172,32.837,32.7677,32.7875,20617.0
2025-03-26 13:00:00,33.13,33.17,33.12,33.14,22352.0,32.7875,32.8271,32.7776,32.7974,22352.0
2025-03-26 13:30:00,33.13,33.14,33.04,33.05,32194.0,32.7875,32.7974,32.6984,32.7083,32194.0
2025-03-26 14:00:00,33.06,33.12,33.06,33.08,20877.0,32.7182,32.7776,32.7182,32.738,20877.0
2025-03-26 14:30:00,33.08,33.08,32.91,32.93,364991.0,32.738,32.738,32.5698,32.5896,364991.0
2025-03-26 15:00:00,32.95,32.99,32.91,32.95,39063.0,32.6094,32.649,32.5698,32.6094,39063.0
2025-03-26 15:30:00,32.95,33.08,32.93,33.03,171629.0,32.6094,32.738,32.5896,32.6885,171629.0
2025-03-27 09:30:00,33.1,33.13,32.93,33.03,50999.0,32.7578,32.7875,32.5896,32.6885,50999.0
2025-03-27 10:00:00,33.02,33.16,32.99,33.16,30034.0,32.6786,32.8172,32.649,32.8172,30034.0
2025-03-27 10:30:00,33.16,33.18,33.09,33.11,16884.0,32.8172,32.837,32.7479,32.7677,16884.0
2025-03-27 11:00:00,33.12,33.2,33.09,33.15,29179.0,32.7776,32.8568,32.7479,32.8073,29179.0
2025-03-27 11:30:00,33.15,33.17,33.01,33.04,27185.0,32.8073,32.8271,32.6688,32.6984,27185.0
2025-03-27 12:00:00,33.04,33.1,33.01,33.07,23401.0,32.6984,32.7578,32.6688,32.7281,23401.0
2025-03-27 12:30:00,33.06,33.11,32.98,32.99,24232.0,32.7182,32.7677,32.6391,32.649,24232.0
2025-03-27 13:00:00,33.0,33.04,32.97,32.98,26941.0,32.6589,32.6984,32.6292,32.6391,26941.0
2025-03-27 13:30:00,32.98,32.99,32.87,32.88,27307.0,32.6391,32.649,32.5302,32.5401,27307.0
2025-03-27 14:00:00,32.88,32.96,32.88,32.9,27514.0,32.5401,32.6193,32.5401,32.5599,27514.0
2025-03-27 14:30:00,32.9,32.92,32.8,32.8,38162.0,32.5599,32.5797,32.4609,32.4609,38162.0
2025-03-27 15:00:00,32.8,32.94,32.8,32.92,43589.0,32.4609,32.5995,32.4609,32.5797,43589.0
2025-03-27 15:30:00,32.92,32.97,32.78,32.94,252643.0,32.5797,32.6292,32.4411,32.5995,252643.0
2025-03-28 09:30:00,32.97,33.25,32.94,33.19,62525.0,32.6292,32.9063,32.5995,32.8469,62525.0
2025-03-28 10:00:00,33.18,33.24,32.91,32.98,85462.0,32.837,32.8964,32.5698,32.6391,85462.0
2025-03-28 10:30:00,33.01,33.05,32.9,32.97,62341.0,32.6688,32.7083,32.5599,32.6292,62341.0
2025-03-28 11:00:00,32.98,33.0,32.85,32.92,63865.0,32.6391,32.6589,32.5104,32.5797,63865.0
2025-03-28 11:30:00,32.93,33.0,32.88,32.98,37160.0,32.5896,32.6589,32.5401,32.6391,37160.0
2025-03-28 12:00:00,32.98,33.02,32.9,32.91,40598.0,32.6391,32.6786,32.5599,32.5698,40598.0
2025-03-28 12:30:00,32.91,32.95,32.87,32.87,21406.0,32.5698,32.6094,32.5302,32.5302,21406.0
2025-03-28 13:00:00,32.88,32.88,32.82,32.84,24887.0,32.5401,32.5401,32.4807,32.5005,24887.0
2025-03-28 13:30:00,32.82,32.84,32.75,32.81,38269.0,32.4807,32.5005,32.4114,32.4708,38269.0
2025-03-28 14:00:00,32.83,32.86,32.68,32.73,30734.0,32.4906,32.5203,32.3422,32.3916,30734.0
2025-03-28 14:30:00,32.73,32.9,32.72,32.89,42272.0,32.3916,32.5599,32.3818,32.55,42272.0
2025-03-28 15:00:00,32.89,32.92,32.84,32.86,69267.0,32.55,32.5797,32.5005,32.5203,69267.0
2025-03-28 15:30:00,32.86,32.93,32.78,32.87,444894.0,32.5203,32.5896,32.4411,32.5302,444894.0
2025-03-31 09:30:00,32.88,33.25,32.79,33.09,52049.0,32.5401,32.9063,32.451,32.7479,52049.0
2025-03-31 10:00:00,33.11,33.12,32.87,33.01,35336.0,32.7677,32.7776,32.5302,32.6688,35336.0
2025-03-31 10:30:00,33.03,33.19,33.03,33.07,89662.0,32.6885,32.8469,32.6885,32.7281,89662.0
2025-03-31 11:00:00,33.07,33.11,33.02,33.04,31645.0,32.7281,32.7677,32.6786,32.6984,31645.0
2025-03-31 11:30:00,33.02,33.07,32.95,32.97,30349.0,32.6786,32.7281,32.6094,32.6292,30349.0
2025-03-31 12:00:00,32.96,33.0,32.89,32.95,35700.0,32.6193,32.6589,32.55,32.6094,35700.0
2025-03-31 12:30:00,32.94,33.04,32.92,32.95,28497.0,32.5995,32.6984,32.5797,32.6094,28497.0
2025-03-31 13:00:00,32.96,32.99,32.84,32.87,24789.0,32.6193,32.649,32.5005,32.5302,24789.0
2025-03-31 13:30:00,32.87,32.92,32.85,32.88,38727.0,32.5302,32.5797,32.5104,32.5401,38727.0
2025-03-31 14:00:00,32.88,33.05,32.88,33.05,38313.0,32.5401,32.7083,32.5401,32.7083,38313.0
2025-03-31 14:30:00,33.04,33.08,32.98,33.02,50479.0,32.6984,32.738,32.6391,32.6786,50479.0
2025-03-31 15:00:00,33.03,33.13,33.03,33.05,147894.0,32.6885,32.7875,32.6885,32.7083,147894.0
2025-03-31 15:30:00,33.05,33.24,33.02,33.07,304184.0,32.7083,32.8964,32.6786,32.7281,304184.0
2025-04-01 09:30:00,33.55,34.16,33.18,33.45,469023.0,33.2032,33.8069,32.837,33.1042,469023.0
2025-04-01 10:00:00,33.43,33.63,33.18,33.28,197514.0,33.0844,33.2823,32.837,32.936,197514.0
2025-04-01 10:30:00,33.27,33.5,33.26,33.45,125960.0,32.9261,33.1537,32.9162,33.1042,125960.0
2025-04-01 11:00:00,33.45,33.65,33.44,33.57,92819.0,33.1042,33.3021,33.0943,33.223,92819.0
2025-04-01 11:30:00,33.58,33.75,33.54,33.71,153485.0,33.2329,33.4011,33.1933,33.3615,153485.0
2025-04-01 12:00:00,33.7,33.79,33.53,33.54,103198.0,33.3516,33.4407,33.1834,33.1933,103198.0
2025-04-01 12:30:00,33.54,33.6,33.52,33.55,68429.0,33.1933,33.2527,33.1735,33.2032,68429.0
2025-04-01 13:00:00,33.56,33.62,33.46,33.48,71499.0,33.2131,33.2724,33.1141,33.1339,71499.0
2025-04-01 13:30:00,33.48,33.51,33.42,33.45,73755.0,33.1339,33.1636,33.0745,33.1042,73755.0
2025-04-01 14:00:00,33.46,33.55,33.31,33.36,254304.0,33.1141,33.2032,32.9657,33.0151,254304.0
2025-04-01 14:30:00,33.35,33.38,33.24,33.32,79926.0,33.0052,33.0349,32.8964,32.9755,79926.0
2025-04-01 15:00:00,33.32,33.53,33.32,33.48,89983.0,32.9755,33.1834,32.9755,33.1339,89983.0
2025-04-01 15:30:00,33.48,33.58,33.45,33.51,342599.0,33.1339,33.2329,33.1042,33.1636,342599.0
2025-04-02 09:30:00,33.27,33.62,33.08,33.39,91445.0,32.9261,33.2724,32.738,33.0448,91445.0
2025-04-02 10:00:00,33.37,33.51,33.35,33.48,39802.0,33.025,33.1636,33.0052,33.1339,39802.0
2025-04-02 10:30:00,33.51,33.69,33.5,33.65,32932.0,33.1636,33.3417,33.1537,33.3021,32932.0
2025-04-02 11:00:00,33.64,33.69,33.6,33.63,36795.0,33.2922,33.3417,33.2527,33.2823,36795.0
2025-04-02 11:30:00,33.62,33.65,33.44,33.47,23995.0,33.2724,33.3021,33.0943,33.124,23995.0
2025-04-02 12:00:00,33.46,33.51,33.41,33.45,21187.0,33.1141,33.1636,33.0646,33.1042,21187.0
2025-04-02 12:30:00,33.46,33.7,33.45,33.59,45380.0,33.1141,33.3516,33.1042,33.2428,45380.0
2025-04-02 13:00:00,33.6,33.61,33.53,33.59,25960.0,33.2527,33.2625,33.1834,33.2428,25960.0
2025-04-02 13:30:00,33.6,33.64,33.56,33.63,41813.0,33.2527,33.2922,33.2131,33.2823,41813.0
2025-04-02 14:00:00,33.64,33.68,33.56,33.58,64831.0,33.2922,33.3318,33.2131,33.2329,64831.0
2025-04-02 14:30:00,33.58,33.6,33.47,33.47,52399.0,33.2329,33.2527,33.124,33.124,52399.0
2025-04-02 15:00:00,33.49,33.66,33.49,33.64,52308.0,33.1438,33.312,33.1438,33.2922,52308.0
2025-04-02 15:30:00,33.63,33.72,33.57,33.7,187517.0,33.2823,33.3714,33.223,33.3516,187517.0
2025-04-03 09:30:00,33.46,33.56,33.11,33.17,82041.0,33.1141,33.2131,32.7677,32.8271,82041.0
2025-04-03 10:00:00,33.15,33.25,32.98,33.05,79220.0,32.8073,32.9063,32.6391,32.7083,79220.0
2025-04-03 10:30:00,33.05,33.1,32.86,32.89,104448.0,32.7083,32.7578,32.5203,32.55,104448.0
2025-04-03 11:00:00,32.88,32.99,32.85,32.89,47361.0,32.5401,32.649,32.5104,32.55,47361.0
2025-04-03 11:30:00,32.9,32.9,32.75,32.81,40948.0,32.5599,32.5599,32.4114,32.4708,40948.0
2025-04-03 12:00:00,32.83,32.91,32.79,32.89,38090.0,32.4906,32.5698,32.451,32.55,38090.0
2025-04-03 12:30:00,32.9,32.92,32.73,32.76,43848.0,32.5599,32.5797,32.3916,32.4213,43848.0
2025-04-03 13:00:00,32.76,32.81,32.7,32.78,49455.0,32.4213,32.4708,32.362,32.4411,49455.0
2025-04-03 13:30:00,32.78,33.02,32.77,32.95,179665.0,32.4411,32.6786,32.4312,32.6094,179665.0
2025-04-03 14:00:00,32.95,33.01,32.79,32.8,160654.0,32.6094,32.6688,32.451,32.4609,160654.0
2025-04-03 14:30:00,32.79,32.82,32.69,32.73,56900.0,32.451,32.4807,32.3521,32.3916,56900.0
2025-04-03 15:00:00,32.73,32.76,32.62,32.65,91968.0,32.3916,32.4213,32.2828,32.3125,91968.0
2025-04-03 15:30:00,32.63,32.66,32.34,32.39,335721.0,32.2927,32.3224,32.0057,32.0552,335721.0
2025-04-04 09:30:00,31.61,31.78,31.2,31.36,261937.0,31.2832,31.4515,30.8775,31.0358,261937.0
2025-04-04 10:00:00,31.31,31.35,31.07,31.29,116375.0,30.9863,31.0259,30.7488,30.9665,116375.0
2025-04-04 10:30:00,31.29,31.36,30.96,31.32,160011.0,30.9665,31.0358,30.6399,30.9962,160011.0
2025-04-04 11:00:00,31.31,31.63,31.22,31.26,197456.0,30.9863,31.303,30.8973,30.9368,197456.0
2025-04-04 11:30:00,31.26,31.33,31.08,31.1,104433.0,30.9368,31.0061,30.7587,30.7785,104433.0
2025-04-04 12:00:00,31.11,31.22,31.01,31.11,113783.0,30.7884,30.8973,30.6894,30.7884,113783.0
2025-04-04 12:30:00,31.13,31.23,30.85,30.85,65037.0,30.8082,30.9072,30.5311,30.5311,65037.0
2025-04-04 13:00:00,30.86,31.04,30.7,30.96,70928.0,30.541,30.7191,30.3826,30.6399,70928.0
2025-04-04 13:30:00,30.95,31.23,30.89,31.2,72653.0,30.63,30.9072,30.5707,30.8775,72653.0
2025-04-04 14:00:00,31.24,31.33,31.0,31.02,62898.0,30.9171,31.0061,30.6795,30.6993,62898.0
2025-04-04 14:30:00,31.02,31.02,30.79,30.93,95757.0,30.6993,30.6993,30.4717,30.6103,95757.0
2025-04-04 15:00:00,30.94,31.07,30.88,31.01,158472.0,30.6202,30.7488,30.5608,30.6894,158472.0
2025-04-04 15:30:00,31.0,31.16,30.97,31.0,910737.0,30.6795,30.8379,30.6498,30.6795,910737.0
2025-04-07 09:30:00,29.57,30.21,29.03,30.15,384553.0,29.2643,29.8977,28.7299,29.8383,384553.0
2025-04-07 10:00:00,30.19,31.48,29.92,30.2,227161.0,29.8779,31.1546,29.6107,29.8878,227161.0
2025-04-07 10:30:00,30.25,30.74,29.91,30.43,128412.0,29.9373,30.4222,29.6008,30.1154,128412.0
2025-04-07 11:00:00,30.41,30.66,29.7,29.71,86487.0,30.0956,30.343,29.393,29.4029,86487.0
2025-04-07 11:30:00,29.72,30.38,29.72,30.17,61983.0,29.4128,30.0659,29.4128,29.8581,61983.0
2025-04-07 12:00:00,30.14,30.23,29.95,30.1,47566.0,29.8284,29.9175,29.6404,29.7888,47566.0
2025-04-07 12:30:00,30.09,30.19,29.78,29.81,43492.0,29.7789,29.8779,29.4721,29.5018,43492.0
2025-04-07 13:00:00,29.85,30.35,29.83,30.31,59657.0,29.5414,30.0363,29.5216,29.9967,59657.0
2025-04-07 13:30:00,30.33,30.75,30.11,30.72,153183.0,30.0165,30.4321,29.7987,30.4024,153183.0
2025-04-07 14:00:00,30.73,30.8,30.56,30.58,74943.0,30.4123,30.4816,30.2441,30.2639,74943.0
2025-04-07 14:30:00,30.6,30.64,30.35,30.4,62224.0,30.2837,30.3233,30.0363,30.0857,62224.0
2025-04-07 15:00:00,30.4,30.57,30.32,30.33,81069.0,30.0857,30.254,30.0066,30.0165,81069.0
2025-04-07 15:30:00,30.31,30.6,30.31,30.51,377096.0,29.9967,30.2837,29.9967,30.1946,377096.0
2025-04-08 09:30:00,31.15,31.43,30.48,31.01,149393.0,30.828,31.1051,30.1649,30.6894,149393.0
2025-04-08 10:00:00,31.02,31.27,30.96,31.09,61211.0,30.6993,30.9467,30.6399,30.7686,61211.0
2025-04-08 10:30:00,31.04,31.09,30.82,30.83,56708.0,30.7191,30.7686,30.5014,30.5113,56708.0
2025-04-08 11:00:00,30.83,31.0,30.78,30.78,54054.0,30.5113,30.6795,30.4618,30.4618,54054.0
2025-04-08 11:30:00,30.8,31.07,30.75,31.04,72208.0,30.4816,30.7488,30.4321,30.7191,72208.0
2025-04-08 12:00:00,31.01,31.06,30.8,30.91,38094.0,30.6894,30.7389,30.4816,30.5905,38094.0
2025-04-08 12:30:00,30.91,30.95,30.51,30.52,59456.0,30.5905,30.63,30.1946,30.2045,59456.0
2025-04-08 13:00:00,30.54,30.57,30.09,30.11,31779.0,30.2243,30.254,29.7789,29.7987,31779.0
2025-04-08 13:30:00,30.11,30.44,30.11,30.39,84393.0,29.7987,30.1253,29.7987,30.0758,84393.0
2025-04-08 14:00:00,30.39,30.42,30.03,30.07,62136.0,30.0758,30.1055,29.7196,29.7591,62136.0
2025-04-08 14:30:00,30.08,30.39,30.04,30.18,122542.0,29.769,30.0758,29.7295,29.868,122542.0
2025-04-08 15:00:00,30.17,30.28,30.06,30.19,160450.0,29.8581,29.967,29.7492,29.8779,160450.0
2025-04-08 15:30:00,30.21,30.22,29.7,30.17,349866.0,29.8977,29.9076,29.393,29.8581,349866.0
2025-04-09 09:30:00,29.62,30.37,29.56,30.23,156979.0,29.3138,30.056,29.2544,29.9175,156979.0
2025-04-09 10:00:00,30.25,30.34,29.59,29.67,106940.0,29.9373,30.0264,29.2841,29.3633,106940.0
2025-04-09 10:30:00,29.66,29.8,29.24,29.26,70367.0,29.3534,29.4919,28.9377,28.9575,70367.0
2025-04-09 11:00:00,29.28,29.6,29.28,29.47,63244.0,28.9773,29.294,28.9773,29.1653,63244.0
2025-04-09 11:30:00,29.47,29.53,29.2,29.28,42818.0,29.1653,29.2247,28.8981,28.9773,42818.0
2025-04-09 12:00:00,29.28,29.61,29.26,29.49,37751.0,28.9773,29.3039,28.9575,29.1851,37751.0
2025-04-09 12:30:00,29.47,29.64,29.47,29.56,31695.0,29.1653,29.3336,29.1653,29.2544,31695.0
2025-04-09 13:00:00,29.57,31.11,29.44,30.79,97991.0,29.2643,30.7884,29.1357,30.4717,97991.0
2025-04-09 13:30:00,30.77,31.41,30.74,31.33,135591.0,30.4519,31.0853,30.4222,31.0061,135591.0
2025-04-09 14:00:00,31.5,31.52,30.99,31.19,193170.0,31.1744,31.1942,30.6696,30.8676,193170.0
2025-04-09 14:30:00,31.22,31.29,30.76,30.76,69260.0,30.8973,30.9665,30.442,30.442,69260.0
2025-04-09 15:00:00,30.73,31.19,30.71,31.14,104429.0,30.4123,30.8676,30.3925,30.8181,104429.0
2025-04-09 15:30:00,31.16,31.46,31.08,31.28,309469.0,30.8379,31.1348,30.7587,30.9566,309469.0
2025-04-10 09:30:00,30.75,30.97,30.71,30.9,70585.0,30.4321,30.6498,30.3925,30.5806,70585.0
2025-04-10 10:00:00,30.92,31.04,30.81,30.89,43908.0,30.6004,30.7191,30.4915,30.5707,43908.0
2025-04-10 10:30:00,30.87,31.21,30.87,30.87,56800.0,30.5509,30.8874,30.5509,30.5509,56800.0
2025-04-10 11:00:00,30.89,30.98,30.7,30.74,60161.0,30.5707,30.6597,30.3826,30.4222,60161.0
2025-04-10 11:30:00,30.76,30.77,30.54,30.6,37940.0,30.442,30.4519,30.2243,30.2837,37940.0
2025-04-10 12:00:00,30.6,30.66,30.35,30.42,76288.0,30.2837,30.343,30.0363,30.1055,76288.0
2025-04-10 12:30:00,30.42,30.81,30.41,30.8,38484.0,30.1055,30.4915,30.0956,30.4816,38484.0
2025-04-10 13:00:00,30.79,31.03,30.45,30.76,64993.0,30.4717,30.7092,30.1352,30.442,64993.0
2025-04-10 13:30:00,30.77,31.01,30.67,30.93,63451.0,30.4519,30.6894,30.3529,30.6103,63451.0
2025-04-10 14:00:00,30.94,31.16,30.75,31.16,37439.0,30.6202,30.8379,30.4321,30.8379,37439.0
2025-04-10 14:30:00,31.13,31.2,30.88,30.93,57797.0,30.8082,30.8775,30.5608,30.6103,57797.0
2025-04-10 15:00:00,30.95,31.21,30.88,30.89,124692.0,30.63,30.8874,30.5608,30.5707,124692.0
2025-04-10 15:30:00,30.89,31.0,30.65,30.97,209368.0,30.5707,30.6795,30.3331,30.6498,209368.0
2025-04-11 09:30:00,31.13,31.23,30.68,30.76,74100.0,30.8082,30.9072,30.3628,30.442,74100.0
2025-04-11 10:00:00,30.72,31.0,30.66,30.73,41703.0,30.4024,30.6795,30.343,30.4123,41703.0
2025-04-11 10:30:00,30.72,30.96,30.72,30.78,37341.0,30.4024,30.6399,30.4024,30.4618,37341.0
2025-04-11 11:00:00,30.81,31.0,30.59,30.65,71793.0,30.4915,30.6795,30.2738,30.3331,71793.0
2025-04-11 11:30:00,30.65,30.92,30.63,30.91,27036.0,30.3331,30.6004,30.3134,30.5905,27036.0
2025-04-11 12:00:00,30.93,31.15,30.91,31.1,29122.0,30.6103,30.828,30.5905,30.7785,29122.0
2025-04-11 12:30:00,31.12,31.37,31.12,31.36,19890.0,30.7983,31.0457,30.7983,31.0358,19890.0
2025-04-11 13:00:00,31.35,31.43,31.27,31.27,23379.0,31.0259,31.1051,30.9467,30.9467,23379.0
2025-04-11 13:30:00,31.29,31.71,31.23,31.55,130803.0,30.9665,31.3822,30.9072,31.2238,130803.0
2025-04-11 14:00:00,31.55,31.58,31.33,31.44,53384.0,31.2238,31.2535,31.0061,31.115,53384.0
2025-04-11 14:30:00,31.44,31.49,31.38,31.4,53103.0,31.115,31.1645,31.0556,31.0754,53103.0
2025-04-11 15:00:00,31.4,31.56,31.4,31.49,55152.0,31.0754,31.2337,31.0754,31.1645,55152.0
2025-04-11 15:30:00,31.49,31.57,31.44,31.51,258543.0,31.1645,31.2436,31.115,31.1843,258543.0
2025-04-14 09:30:00,31.99,31.99,31.55,31.8,71364.0,31.6593,31.6593,31.2238,31.4713,71364.0
2025-04-14 10:00:00,31.8,31.9,31.69,31.8,38562.0,31.4713,31.5702,31.3624,31.4713,38562.0
2025-04-14 10:30:00,31.8,31.96,31.78,31.91,27299.0,31.4713,31.6296,31.4515,31.5801,27299.0
2025-04-14 11:00:00,31.88,31.95,31.8,31.83,32959.0,31.5504,31.6197,31.4713,31.501,32959.0
2025-04-14 11:30:00,31.81,31.88,31.66,31.7,37673.0,31.4812,31.5504,31.3327,31.3723,37673.0
2025-04-14 12:00:00,31.69,31.83,31.69,31.77,32603.0,31.3624,31.501,31.3624,31.4416,32603.0
2025-04-14 12:30:00,31.78,31.9,31.76,31.8,15001.0,31.4515,31.5702,31.4317,31.4713,15001.0
2025-04-14 13:00:00,31.8,32.01,31.8,31.88,30170.0,31.4713,31.6791,31.4713,31.5504,30170.0
2025-04-14 13:30:00,31.89,31.98,31.88,31.97,18441.0,31.5603,31.6494,31.5504,31.6395,18441.0
2025-04-14 14:00:00,31.96,32.04,31.96,32.03,14399.0,31.6296,31.7088,31.6296,31.6989,14399.0
2025-04-14 14:30:00,32.04,32.09,31.97,31.99,36511.0,31.7088,31.7583,31.6395,31.6593,36511.0
2025-04-14 15:00:00,31.99,32.13,31.95,32.01,63165.0,31.6593,31.7978,31.6197,31.6791,63165.0
2025-04-14 15:30:00,32.03,32.07,31.94,32.0,262774.0,31.6989,31.7385,31.6098,31.6692,262774.0
2025-04-15 09:30:00,32.02,32.18,32.0,32.05,35960.0,31.689,31.8473,31.6692,31.7187,35960.0
2025-04-15 10:00:00,32.04,32.29,32.04,32.1,26568.0,31.7088,31.9562,31.7088,31.7682,26568.0
2025-04-15 10:30:00,32.1,32.24,32.09,32.13,26742.0,31.7682,31.9067,31.7583,31.7978,26742.0
2025-04-15 11:00:00,32.13,32.27,32.11,32.14,21970.0,31.7978,31.9364,31.7781,31.8077,21970.0
2025-04-15 11:30:00,32.14,32.21,32.05,32.15,51703.0,31.8077,31.877,31.7187,31.8176,51703.0
2025-04-15 12:00:00,32.15,32.21,32.1,32.14,20728.0,31.8176,31.877,31.7682,31.8077,20728.0
2025-04-15 12:30:00,32.14,32.2,32.11,32.17,23356.0,31.8077,31.8671,31.7781,31.8374,23356.0
2025-04-15 13:00:00,32.16,32.24,32.14,32.17,29902.0,31.8275,31.9067,31.8077,31.8374,29902.0
2025-04-15 13:30:00,32.18,32.21,32.12,32.17,28756.0,31.8473,31.877,31.788,31.8374,28756.0
2025-04-15 14:00:00,32.17,32.17,32.11,32.13,28950.0,31.8374,31.8374,31.7781,31.7978,28950.0
2025-04-15 14:30:00,32.14,32.19,32.12,32.17,28061.0,31.8077,31.8572,31.788,31.8374,28061.0
2025-04-15 15:00:00,32.19,32.29,32.16,32.17,63768.0,31.8572,31.9562,31.8275,31.8374,63768.0
2025-04-15 15:30:00,32.16,32.18,32.03,32.06,214666.0,31.8275,31.8473,31.6989,31.7286,214666.0
2025-04-16 09:30:00,32.34,32.74,32.23,32.65,189608.0,32.0057,32.4015,31.8968,32.3125,189608.0
2025-04-16 10:00:00,32.64,32.73,32.53,32.71,98670.0,32.3026,32.3916,32.1937,32.3719,98670.0
2025-04-16 10:30:00,32.73,32.86,32.72,32.81,109556.0,32.3916,32.5203,32.3818,32.4708,109556.0
2025-04-16 11:00:00,32.8,32.91,32.79,32.88,179728.0,32.4609,32.5698,32.451,32.5401,179728.0
2025-04-16 11:30:00,32.88,32.9,32.81,32.82,37826.0,32.5401,32.5599,32.4708,32.4807,37826.0
2025-04-16 12:00:00,32.82,32.91,32.8,32.91,42477.0,32.4807,32.5698,32.4609,32.5698,42477.0
2025-04-16 12:30:00,32.91,32.98,32.89,32.91,40790.0,32.5698,32.6391,32.55,32.5698,40790.0
2025-04-16 13:00:00,32.91,32.93,32.86,32.92,22860.0,32.5698,32.5896,32.5203,32.5797,22860.0
2025-04-16 13:30:00,32.91,32.93,32.67,32.7,78989.0,32.5698,32.5896,32.3323,32.362,78989.0
2025-04-16 14:00:00,32.7,32.78,32.65,32.77,47155.0,32.362,32.4411,32.3125,32.4312,47155.0
2025-04-16 14:30:00,32.76,32.79,32.61,32.63,59133.0,32.4213,32.451,32.2729,32.2927,59133.0
2025-04-16 15:00:00,32.62,32.74,32.56,32.59,212339.0,32.2828,32.4015,32.2234,32.2531,212339.0
2025-04-16 15:30:00,32.6,32.87,32.58,32.81,338404.0,32.263,32.5302,32.2432,32.4708,338404.0
2025-04-17 09:30:00,32.82,33.45,32.82,33.37,92154.0,32.4807,33.1042,32.4807,33.025,92154.0
2025-04-17 10:00:00,33.36,33.46,33.25,33.25,58543.0,33.0151,33.1141,32.9063,32.9063,58543.0
2025-04-17 10:30:00,33.27,33.3,33.15,33.2,84787.0,32.9261,32.9558,32.8073,32.8568,84787.0
2025-04-17 11:00:00,33.21,33.43,33.21,33.42,40456.0,32.8667,33.0844,32.8667,33.0745,40456.0
2025-04-17 11:30:00,33.42,33.46,33.26,33.29,41175.0,33.0745,33.1141,32.9162,32.9459,41175.0
2025-04-17 12:00:00,33.3,33.37,33.2,33.35,43493.0,32.9558,33.025,32.8568,33.0052,43493.0
2025-04-17 12:30:00,33.34,33.5,33.31,33.47,29500.0,32.9953,33.1537,32.9657,33.124,29500.0
2025-04-17 13:00:00,33.47,33.48,33.27,33.27,29252.0,33.124,33.1339,32.9261,32.9261,29252.0
2025-04-17 13:30:00,33.28,33.43,33.28,33.41,44231.0,32.936,33.0844,32.936,33.0646,44231.0
2025-04-17 14:00:00,33.42,33.43,33.32,33.32,18666.0,33.0745,33.0844,32.9755,32.9755,18666.0
2025-04-17 14:30:00,33.33,33.47,33.29,33.4,72242.0,32.9854,33.124,32.9459,33.0547,72242.0
2025-04-17 15:00:00,33.4,33.44,33.31,33.33,143040.0,33.0547,33.0943,32.9657,32.9854,143040.0
2025-04-17 15:30:00,33.33,33.36,33.09,33.15,417635.0,32.9854,33.0151,32.7479,32.8073,417635.0
2025-04-21 09:30:00,32.95,32.96,32.41,32.71,117593.0,32.6094,32.6193,32.075,32.3719,117593.0
2025-04-21 10:00:00,32.71,32.81,32.69,32.7,42089.0,32.3719,32.4708,32.3521,32.362,42089.0
2025-04-21 10:30:00,32.73,32.77,32.57,32.6,28618.0,32.3916,32.4312,32.2333,32.263,28618.0
2025-04-21 11:00:00,32.6,32.6,32.39,32.41,37949.0,32.263,32.263,32.0552,32.075,37949.0
2025-04-21 11:30:00,32.41,32.42,32.14,32.15,100263.0,32.075,32.0849,31.8077,31.8176,100263.0
2025-04-21 12:00:00,32.16,32.16,32.02,32.13,65200.0,31.8275,31.8275,31.689,31.7978,65200.0
2025-04-21 12:30:00,32.13,32.17,31.98,31.99,32639.0,31.7978,31.8374,31.6494,31.6593,32639.0
2025-04-21 13:00:00,31.97,32.07,31.9,31.97,37258.0,31.6395,31.7385,31.5702,31.6395,37258.0
2025-04-21 13:30:00,31.97,32.03,31.96,31.99,30664.0,31.6395,31.6989,31.6296,31.6593,30664.0
2025-04-21 14:00:00,32.0,32.1,31.98,32.09,30927.0,31.6692,31.7682,31.6494,31.7583,30927.0
2025-04-21 14:30:00,32.1,32.16,32.05,32.07,44459.0,31.7682,31.8275,31.7187,31.7385,44459.0
2025-04-21 15:00:00,32.08,32.24,32.07,32.16,60579.0,31.7484,31.9067,31.7385,31.8275,60579.0
2025-04-21 15:30:00,32.17,32.55,32.16,32.41,313806.0,31.8374,32.2135,31.8275,32.075,313806.0
2025-04-22 09:30:00,32.7,32.92,32.65,32.87,91472.0,32.362,32.5797,32.3125,32.5302,91472.0
2025-04-22 10:00:00,32.88,33.0,32.86,32.98,38497.0,32.5401,32.6589,32.5203,32.6391,38497.0
2025-04-22 10:30:00,33.0,33.05,32.98,32.99,70210.0,32.6589,32.7083,32.6391,32.649,70210.0
2025-04-22 11:00:00,32.99,33.1,32.98,33.08,54244.0,32.649,32.7578,32.6391,32.738,54244.0
2025-04-22 11:30:00,33.08,33.12,33.0,33.1,58966.0,32.738,32.7776,32.6589,32.7578,58966.0
2025-04-22 12:00:00,33.11,33.18,33.01,33.02,40339.0,32.7677,32.837,32.6688,32.6786,40339.0
2025-04-22 12:30:00,33.02,33.04,32.94,32.94,20589.0,32.6786,32.6984,32.5995,32.5995,20589.0
2025-04-22 13:00:00,32.94,32.97,32.61,32.61,72910.0,32.5995,32.6292,32.2729,32.2729,72910.0
2025-04-22 13:30:00,32.61,32.66,32.58,32.58,65860.0,32.2729,32.3224,32.2432,32.2432,65860.0
2025-04-22 14:00:00,32.58,32.84,32.57,32.81,58522.0,32.2432,32.5005,32.2333,32.4708,58522.0
2025-04-22 14:30:00,32.81,32.91,32.81,32.9,45878.0,32.4708,32.5698,32.4708,32.5599,45878.0
2025-04-22 15:00:00,32.89,32.92,32.77,32.83,76702.0,32.55,32.5797,32.4312,32.4906,76702.0
2025-04-22 15:30:00,32.81,32.9,32.73,32.83,342036.0,32.4708,32.5599,32.3916,32.4906,342036.0
2025-04-23 09:30:00,33.0,33.31,32.82,33.12,92096.0,32.6589,32.9657,32.4807,32.7776,92096.0
2025-04-23 10:00:00,33.1,33.19,32.89,33.0,109456.0,32.7578,32.8469,32.55,32.6589,109456.0
2025-04-23 10:30:00,33.02,33.04,32.73,32.75,54820.0,32.6786,32.6984,32.3916,32.4114,54820.0
2025-04-23 11:00:00,32.75,32.79,32.45,32.52,85064.0,32.4114,32.451,32.1145,32.1838,85064.0
2025-04-23 11:30:00,32.52,32.56,32.43,32.49,47606.0,32.1838,32.2234,32.0947,32.1541,47606.0
2025-04-23 12:00:00,32.48,32.48,32.26,32.37,76700.0,32.1442,32.1442,31.9265,32.0354,76700.0
2025-04-23 12:30:00,32.37,32.49,32.28,32.37,55421.0,32.0354,32.1541,31.9463,32.0354,55421.0
2025-04-23 13:00:00,32.37,32.6,32.26,32.49,37772.0,32.0354,32.263,31.9265,32.1541,37772.0
2025-04-23 13:30:00,32.5,32.55,32.4,32.54,30490.0,32.164,32.2135,32.0651,32.2036,30490.0
2025-04-23 14:00:00,32.54,32.56,32.45,32.45,35134.0,32.2036,32.2234,32.1145,32.1145,35134.0
2025-04-23 14:30:00,32.47,32.51,32.39,32.45,35179.0,32.1343,32.1739,32.0552,32.1145,35179.0
2025-04-23 15:00:00,32.44,32.53,32.4,32.5,49126.0,32.1046,32.1937,32.0651,32.164,49126.0
2025-04-23 15:30:00,32.5,32.84,32.5,32.73,208843.0,32.164,32.5005,32.164,32.3916,208843.0
2025-04-24 09:30:00,32.67,32.78,32.45,32.61,38711.0,32.3323,32.4411,32.1145,32.2729,38711.0
2025-04-24 10:00:00,32.58,32.65,32.46,32.65,33153.0,32.2432,32.3125,32.1244,32.3125,33153.0
2025-04-24 10:30:00,32.66,32.77,32.6,32.66,21176.0,32.3224,32.4312,32.263,32.3224,21176.0
2025-04-24 11:00:00,32.66,32.68,32.6,32.61,23000.0,32.3224,32.3422,32.263,32.2729,23000.0
2025-04-24 11:30:00,32.61,32.67,32.6,32.64,19688.0,32.2729,32.3323,32.263,32.3026,19688.0
2025-04-24 12:00:00,32.64,32.72,32.64,32.68,33971.0,32.3026,32.3818,32.3026,32.3422,33971.0
2025-04-24 12:30:00,32.69,32.71,32.65,32.67,20253.0,32.3521,32.3719,32.3125,32.3323,20253.0
2025-04-24 13:00:00,32.67,32.69,32.51,32.52,34709.0,32.3323,32.3521,32.1739,32.1838,34709.0
2025-04-24 13:30:00,32.52,32.63,32.5,32.6,29258.0,32.1838,32.2927,32.164,32.263,29258.0
2025-04-24 14:00:00,32.59,32.71,32.57,32.58,33902.0,32.2531,32.3719,32.2333,32.2432,33902.0
2025-04-24 14:30:00,32.58,32.7,32.57,32.64,117495.0,32.2432,32.362,32.2333,32.3026,117495.0
2025-04-24 15:00:00,32.64,32.68,32.57,32.64,45541.0,32.3026,32.3422,32.2333,32.3026,45541.0
2025-04-24 15:30:00,32.64,32.73,32.61,32.69,160447.0,32.3026,32.3916,32.2729,32.3521,160447.0
2025-04-25 09:30:00,32.62,32.95,32.62,32.73,61533.0,32.2828,32.6094,32.2828,32.3916,61533.0
2025-04-25 10:00:00,32.77,32.95,32.72,32.79,40321.0,32.4312,32.6094,32.3818,32.451,40321.0
2025-04-25 10:30:00,32.79,32.99,32.78,32.91,45465.0,32.451,32.649,32.4411,32.5698,45465.0
2025-04-25 11:00:00,32.91,32.95,32.72,32.72,19304.0,32.5698,32.6094,32.3818,32.3818,19304.0
2025-04-25 11:30:00,32.68,32.8,32.66,32.75,115886.0,32.3422,32.4609,32.3224,32.4114,115886.0
2025-04-25 12:00:00,32.76,32.86,32.75,32.82,19387.0,32.4213,32.5203,32.4114,32.4807,19387.0
2025-04-25 12:30:00,32.83,32.83,32.74,32.75,16581.0,32.4906,32.4906,32.4015,32.4114,16581.0
2025-04-25 13:00:00,32.75,32.79,32.72,32.73,14153.0,32.4114,32.451,32.3818,32.3916,14153.0
2025-04-25 13:30:00,32.75,32.84,32.68,32.7,26902.0,32.4114,32.5005,32.3422,32.362,26902.0
2025-04-25 14:00:00,32.7,32.84,32.7,32.8,89092.0,32.362,32.5005,32.362,32.4609,89092.0
2025-04-25 14:30:00,32.82,32.83,32.68,32.68,42009.0,32.4807,32.4906,32.3422,32.3422,42009.0
2025-04-25 15:00:00,32.68,32.78,32.67,32.69,50444.0,32.3422,32.4411,32.3323,32.3521,50444.0
2025-04-25 15:30:00,32.69,32.73,32.62,32.63,124799.0,32.3521,32.3916,32.2828,32.2927,124799.0
2025-04-28 09:30:00,32.81,32.83,32.48,32.49,76830.0,32.4708,32.4906,32.1442,32.1541,76830.0
2025-04-28 10:00:00,32.51,32.62,32.45,32.56,20738.0,32.1739,32.2828,32.1145,32.2234,20738.0
2025-04-28 10:30:00,32.57,32.71,32.5,32.69,19617.0,32.2333,32.3719,32.164,32.3521,19617.0
2025-04-28 11:00:00,32.67,32.71,32.55,32.59,19886.0,32.3323,32.3719,32.2135,32.2531,19886.0
2025-04-28 11:30:00,32.59,32.64,32.55,32.57,16530.0,32.2531,32.3026,32.2135,32.2333,16530.0
2025-04-28 12:00:00,32.57,32.64,32.51,32.52,28228.0,32.2333,32.3026,32.1739,32.1838,28228.0
2025-04-28 12:30:00,32.54,32.6,32.52,32.55,13620.0,32.2036,32.263,32.1838,32.2135,13620.0
2025-04-28 13:00:00,32.54,32.56,32.45,32.45,16734.0,32.2036,32.2234,32.1145,32.1145,16734.0
2025-04-28 13:30:00,32.46,32.52,32.45,32.52,12329.0,32.1244,32.1838,32.1145,32.1838,12329.0
2025-04-28 14:00:00,32.5,32.65,32.5,32.64,21275.0,32.164,32.3125,32.164,32.3026,21275.0
2025-04-28 14:30:00,32.64,32.65,32.55,32.56,43217.0,32.3026,32.3125,32.2135,32.2234,43217.0
2025-04-28 15:00:00,32.56,32.69,32.55,32.62,81806.0,32.2234,32.3521,32.2135,32.2828,81806.0
2025-04-28 15:30:00,32.63,32.68,32.52,32.67,492108.0,32.2927,32.3422,32.1838,32.3323,492108.0
2025-04-29 09:30:00,32.49,32.74,32.17,32.67,57275.0,32.1541,32.4015,31.8374,32.3323,57275.0
2025-04-29 10:00:00,32.65,32.73,32.55,32.57,31759.0,32.3125,32.3916,32.2135,32.2333,31759.0
2025-04-29 10:30:00,32.56,32.74,32.55,32.73,27050.0,32.2234,32.4015,32.2135,32.3916,27050.0
2025-04-29 11:00:00,32.73,32.74,32.62,32.66,22705.0,32.3916,32.4015,32.2828,32.3224,22705.0
2025-04-29 11:30:00,32.64,32.77,32.61,32.7,298835.0,32.3026,32.4312,32.2729,32.362,298835.0
2025-04-29 12:00:00,32.69,32.81,32.69,32.81,19370.0,32.3521,32.4708,32.3521,32.4708,19370.0
2025-04-29 12:30:00,32.79,32.86,32.78,32.79,18889.0,32.451,32.5203,32.4411,32.451,18889.0
2025-04-29 13:00:00,32.79,32.91,32.77,32.9,31043.0,32.451,32.5698,32.4312,32.5599,31043.0
2025-04-29 13:30:00,32.92,32.92,32.79,32.82,46633.0,32.5797,32.5797,32.451,32.4807,46633.0
2025-04-29 14:00:00,32.82,32.84,32.75,32.77,31982.0,32.4807,32.5005,32.4114,32.4312,31982.0
2025-04-29 14:30:00,32.77,32.89,32.77,32.87,69592.0,32.4312,32.55,32.4312,32.5302,69592.0
2025-04-29 15:00:00,32.86,32.89,32.82,32.84,50151.0,32.5203,32.55,32.4807,32.5005,50151.0
2025-04-29 15:30:00,32.84,32.89,32.73,32.75,260424.0,32.5005,32.55,32.3916,32.4114,260424.0
2025-04-30 09:30:00,32.33,32.62,32.09,32.09,157822.0,31.9958,32.2828,31.7583,31.7583,157822.0
2025-04-30 10:00:00,32.1,32.23,31.95,31.97,73586.0,31.7682,31.8968,31.6197,31.6395,73586.0
2025-04-30 10:30:00,31.97,32.19,31.97,32.16,61596.0,31.6395,31.8572,31.6395,31.8275,61596.0
2025-04-30 11:00:00,32.15,32.46,32.15,32.39,46690.0,31.8176,32.1244,31.8176,32.0552,46690.0
2025-04-30 11:30:00,32.38,32.42,32.3,32.34,62287.0,32.0453,32.0849,31.9661,32.0057,62287.0
2025-04-30 12:00:00,32.34,32.35,32.24,32.26,27664.0,32.0057,32.0156,31.9067,31.9265,27664.0
2025-04-30 12:30:00,32.24,32.42,32.21,32.41,25014.0,31.9067,32.0849,31.877,32.075,25014.0
2025-04-30 13:00:00,32.42,32.48,32.33,32.48,44656.0,32.0849,32.1442,31.9958,32.1442,44656.0
2025-04-30 13:30:00,32.47,32.53,32.43,32.49,35572.0,32.1343,32.1937,32.0947,32.1541,35572.0
2025-04-30 14:00:00,32.49,32.66,32.41,32.45,26732.0,32.1541,32.3224,32.075,32.1145,26732.0
2025-04-30 14:30:00,32.45,32.46,32.3,32.31,26720.0,32.1145,32.1244,31.9661,31.976,26720.0
2025-04-30 15:00:00,32.32,32.51,32.32,32.44,48841.0,31.9859,32.1739,31.9859,32.1046,48841.0
2025-04-30 15:30:00,32.43,32.85,32.39,32.78,265625.0,32.0947,32.5104,32.0552,32.4411,265625.0
2025-05-01 09:30:00,32.85,33.0,32.64,32.72,49959.0,32.5104,32.6589,32.3026,32.3818,49959.0
2025-05-01 10:00:00,32.77,33.11,32.75,33.07,52412.0,32.4312,32.7677,32.4114,32.7281,52412.0
2025-05-01 10:30:00,33.06,33.21,33.0,33.18,32667.0,32.7182,32.8667,32.6589,32.837,32667.0
2025-05-01 11:00:00,33.19,33.2,33.11,33.15,36718.0,32.8469,32.8568,32.7677,32.8073,36718.0
2025-05-01 11:30:00,33.16,33.16,32.95,33.01,43635.0,32.8172,32.8172,32.6094,32.6688,43635.0
2025-05-01 12:00:00,33.02,33.03,32.92,32.96,21494.0,32.6786,32.6885,32.5797,32.6193,21494.0
2025-05-01 12:30:00,32.97,33.05,32.97,32.99,39357.0,32.6292,32.7083,32.6292,32.649,39357.0
2025-05-01 13:00:00,32.99,33.12,32.99,33.09,35488.0,32.649,32.7776,32.649,32.7479,35488.0
2025-05-01 13:30:00,33.09,33.11,33.01,33.02,30111.0,32.7479,32.7677,32.6688,32.6786,30111.0
2025-05-01 14:00:00,33.03,33.11,33.03,33.09,30487.0,32.6885,32.7677,32.6885,32.7479,30487.0
2025-05-01 14:30:00,33.09,33.15,33.09,33.13,34559.0,32.7479,32.8073,32.7479,32.7875,34559.0
2025-05-01 15:00:00,33.13,33.17,33.1,33.16,41797.0,32.7875,32.8271,32.7578,32.8172,41797.0
2025-05-01 15:30:00,33.16,33.27,32.99,33.07,264273.0,32.8172,32.9261,32.649,32.7281,264273.0
2025-05-02 09:30:00,33.25,33.45,33.01,33.08,55766.0,32.9063,33.1042,32.6688,32.738,55766.0
2025-05-02 10:00:00,33.07,33.34,33.03,33.33,279290.0,32.7281,32.9953,32.6885,32.9854,279290.0
2025-05-02 10:30:00,33.31,33.31,33.21,33.29,20779.0,32.9657,32.9657,32.8667,32.9459,20779.0
2025-05-02 11:00:00,33.29,33.29,33.15,33.23,24992.0,32.9459,32.9459,32.8073,32.8865,24992.0
2025-05-02 11:30:00,33.22,33.32,33.22,33.27,28201.0,32.8766,32.9755,32.8766,32.9261,28201.0
2025-05-02 12:00:00,33.27,33.34,33.25,33.3,19751.0,32.9261,32.9953,32.9063,32.9558,19751.0
2025-05-02 12:30:00,33.32,33.36,33.22,33.26,29356.0,32.9755,33.0151,32.8766,32.9162,29356.0
2025-05-02 13:00:00,33.27,33.36,33.25,33.33,32786.0,32.9261,33.0151,32.9063,32.9854,32786.0
2025-05-02 13:30:00,33.34,33.44,33.3,33.4,28111.0,32.9953,33.0943,32.9558,33.0547,28111.0
2025-05-02 14:00:00,33.41,33.41,33.37,33.39,22456.0,33.0646,33.0646,33.025,33.0448,22456.0
2025-05-02 14:30:00,33.38,33.46,33.35,33.37,40183.0,33.0349,33.1141,33.0052,33.025,40183.0
2025-05-02 15:00:00,33.37,33.51,33.36,33.48,45142.0,33.025,33.1636,33.0151,33.1339,45142.0
2025-05-02 15:30:00,33.47,33.51,33.41,33.45,210970.0,33.124,33.1636,33.0646,33.1042,210970.0
2025-05-05 09:30:00,33.39,33.48,33.09,33.38,106801.0,33.0448,33.1339,32.7479,33.0349,106801.0
2025-05-05 10:00:00,33.41,33.6,33.35,33.52,44491.0,33.0646,33.2527,33.0052,33.1735,44491.0
2025-05-05 10:30:00,33.53,33.55,33.33,33.45,78715.0,33.1834,33.2032,32.9854,33.1042,78715.0
2025-05-05 11:00:00,33.47,33.57,33.45,33.57,37065.0,33.124,33.223,33.1042,33.223,37065.0
2025-05-05 11:30:00,33.57,33.64,33.47,33.6,64757.0,33.223,33.2922,33.124,33.2527,64757.0
2025-05-05 12:00:00,33.59,33.64,33.53,33.58,53489.0,33.2428,33.2922,33.1834,33.2329,53489.0
2025-05-05 12:30:00,33.58,33.6,33.53,33.55,24891.0,33.2329,33.2527,33.1834,33.2032,24891.0
2025-05-05 13:00:00,33.53,33.53,33.44,33.44,18791.0,33.1834,33.1834,33.0943,33.0943,18791.0
2025-05-05 13:30:00,33.46,33.57,33.45,33.56,25460.0,33.1141,33.223,33.1042,33.2131,25460.0
2025-05-05 14:00:00,33.56,33.61,33.55,33.57,17275.0,33.2131,33.2625,33.2032,33.223,17275.0
2025-05-05 14:30:00,33.58,33.66,33.56,33.59,35221.0,33.2329,33.312,33.2131,33.2428,35221.0
2025-05-05 15:00:00,33.59,33.59,33.47,33.48,39269.0,33.2428,33.2428,33.124,33.1339,39269.0
2025-05-05 15:30:00,33.48,33.56,33.44,33.51,208384.0,33.1339,33.2131,33.0943,33.1636,208384.0
2025-05-06 09:30:00,33.48,33.79,33.37,33.69,56119.0,33.1339,33.4407,33.025,33.3417,56119.0
2025-05-06 10:00:00,33.69,33.78,33.65,33.77,56753.0,33.3417,33.4308,33.3021,33.4209,56753.0
2025-05-06 10:30:00,33.77,33.78,33.62,33.73,69760.0,33.4209,33.4308,33.2724,33.3813,69760.0
2025-05-06 11:00:00,33.7,33.71,33.51,33.58,54180.0,33.3516,33.3615,33.1636,33.2329,54180.0
2025-05-06 11:30:00,33.59,33.6,33.47,33.5,24052.0,33.2428,33.2527,33.124,33.1537,24052.0
2025-05-06 12:00:00,33.5,33.6,33.48,33.5,26820.0,33.1537,33.2527,33.1339,33.1537,26820.0
2025-05-06 12:30:00,33.5,33.52,33.37,33.38,32657.0,33.1537,33.1735,33.025,33.0349,32657.0
2025-05-06 13:00:00,33.38,33.44,33.35,33.37,21506.0,33.0349,33.0943,33.0052,33.025,21506.0
2025-05-06 13:30:00,33.38,33.43,33.36,33.39,23865.0,33.0349,33.0844,33.0151,33.0448,23865.0
2025-05-06 14:00:00,33.4,33.61,33.39,33.61,41316.0,33.0547,33.2625,33.0448,33.2625,41316.0
2025-05-06 14:30:00,33.61,33.66,33.56,33.66,33917.0,33.2625,33.312,33.2131,33.312,33917.0
2025-05-06 15:00:00,33.64,33.64,33.53,33.58,48791.0,33.2922,33.2922,33.1834,33.2329,48791.0
2025-05-06 15:30:00,33.58,33.6,33.46,33.54,253808.0,33.2329,33.2527,33.1141,33.1933,253808.0
2025-05-07 09:30:00,33.65,33.77,33.35,33.73,78739.0,33.3021,33.4209,33.0052,33.3813,78739.0
2025-05-07 10:00:00,33.72,33.81,33.6,33.61,59205.0,33.3714,33.4605,33.2527,33.2625,59205.0
2025-05-07 10:30:00,33.62,33.67,33.51,33.56,64057.0,33.2724,33.3219,33.1636,33.2131,64057.0
2025-05-07 11:00:00,33.54,33.75,33.54,33.75,41653.0,33.1933,33.4011,33.1933,33.4011,41653.0
2025-05-07 11:30:00,33.74,33.87,33.74,33.86,46820.0,33.3912,33.5199,33.3912,33.51,46820.0
2025-05-07 12:00:00,33.87,33.95,33.83,33.84,50535.0,33.5199,33.599,33.4803,33.4902,50535.0
2025-05-07 12:30:00,33.86,34.02,33.79,33.93,97223.0,33.51,33.6683,33.4407,33.5792,97223.0
2025-05-07 13:00:00,33.93,33.99,33.91,33.96,77151.0,33.5792,33.6386,33.5594,33.6089,77151.0
2025-05-07 13:30:00,33.96,33.96,33.73,33.77,53104.0,33.6089,33.6089,33.3813,33.4209,53104.0
2025-05-07 14:00:00,33.76,33.82,33.62,33.73,66820.0,33.411,33.4704,33.2724,33.3813,66820.0
2025-05-07 14:30:00,33.72,33.94,33.71,33.91,123612.0,33.3714,33.5891,33.3615,33.5594,123612.0
2025-05-07 15:00:00,33.9,33.9,33.65,33.65,88021.0,33.5496,33.5496,33.3021,33.3021,88021.0
2025-05-07 15:30:00,33.65,33.79,33.52,33.56,418360.0,33.3021,33.4407,33.1735,33.2131,418360.0
2025-05-08 09:30:00,34.04,35.35,34.04,35.13,488505.0,33.6881,34.9846,33.6881,34.7668,488505.0
2025-05-08 10:00:00,35.18,35.41,34.82,35.14,276731.0,34.8163,35.0439,34.46,34.7767,276731.0
2025-05-08 10:30:00,35.21,35.21,34.72,34.84,79385.0,34.846,34.846,34.3611,34.4798,79385.0
2025-05-08 11:00:00,34.84,35.18,34.84,35.09,108132.0,34.4798,34.8163,34.4798,34.7273,108132.0
2025-05-08 11:30:00,35.09,35.23,35.03,35.1,48798.0,34.7273,34.8658,34.6679,34.7371,48798.0
2025-05-08 12:00:00,35.11,35.21,34.97,35.03,55615.0,34.747,34.846,34.6085,34.6679,55615.0
2025-05-08 12:30:00,35.04,35.23,35.01,35.2,48225.0,34.6778,34.8658,34.6481,34.8361,48225.0
2025-05-08 13:00:00,35.22,35.23,35.14,35.19,41326.0,34.8559,34.8658,34.7767,34.8262,41326.0
2025-05-08 13:30:00,35.21,35.21,35.0,35.02,58403.0,34.846,34.846,34.6382,34.658,58403.0
2025-05-08 14:00:00,35.02,35.23,35.01,35.09,36211.0,34.658,34.8658,34.6481,34.7273,36211.0
2025-05-08 14:30:00,35.09,35.3,35.09,35.2,59052.0,34.7273,34.9351,34.7273,34.8361,59052.0
2025-05-08 15:00:00,35.2,35.27,35.1,35.2,74217.0,34.8361,34.9054,34.7371,34.8361,74217.0
2025-05-08 15:30:00,35.21,35.21,34.83,34.91,511532.0,34.846,34.846,34.4699,34.5491,511532.0
2025-05-09 09:30:00,34.95,35.06,34.59,35.02,147084.0,34.5887,34.6976,34.2324,34.658,147084.0
2025-05-09 10:00:00,35.02,35.02,34.56,34.64,45879.0,34.658,34.658,34.2027,34.2819,45879.0
2025-05-09 10:30:00,34.62,34.74,34.62,34.63,39489.0,34.2621,34.3809,34.2621,34.272,39489.0
2025-05-09 11:00:00,34.63,34.67,34.53,34.66,31966.0,34.272,34.3116,34.173,34.3017,31966.0
2025-05-09 11:30:00,34.68,34.72,34.62,34.69,39264.0,34.3215,34.3611,34.2621,34.3314,39264.0
2025-05-09 12:00:00,34.69,34.83,34.67,34.75,28799.0,34.3314,34.4699,34.3116,34.3908,28799.0
2025-05-09 12:30:00,34.75,34.75,34.65,34.72,27514.0,34.3908,34.3908,34.2918,34.3611,27514.0
2025-05-09 13:00:00,34.7,34.83,34.68,34.81,20086.0,34.3413,34.4699,34.3215,34.4501,20086.0
2025-05-09 13:30:00,34.8,34.89,34.79,34.85,24270.0,34.4402,34.5293,34.4304,34.4897,24270.0
2025-05-09 14:00:00,34.86,34.9,34.83,34.87,30521.0,34.4996,34.5392,34.4699,34.5095,30521.0
2025-05-09 14:30:00,34.87,34.94,34.86,34.94,38915.0,34.5095,34.5788,34.4996,34.5788,38915.0
2025-05-09 15:00:00,34.94,35.0,34.89,34.91,58569.0,34.5788,34.6382,34.5293,34.5491,58569.0
2025-05-09 15:30:00,34.91,35.08,34.88,35.0,202729.0,34.5491,34.7174,34.5194,34.6382,202729.0
2025-05-12 09:30:00,35.09,35.35,34.84,34.95,135430.0,34.7273,34.9846,34.4798,34.5887,135430.0
2025-05-12 10:00:00,34.92,34.95,34.5,34.54,57984.0,34.559,34.5887,34.1433,34.1829,57984.0
2025-05-12 10:30:00,34.57,34.79,34.52,34.54,62174.0,34.2126,34.4304,34.1631,34.1829,62174.0
2025-05-12 11:00:00,34.55,34.64,34.39,34.41,43314.0,34.1928,34.2819,34.0345,34.0543,43314.0
2025-05-12 11:30:00,34.41,34.51,34.32,34.38,49095.0,34.0543,34.1532,33.9652,34.0246,49095.0
2025-05-12 12:00:00,34.37,34.53,34.37,34.47,50953.0,34.0147,34.173,34.0147,34.1137,50953.0
2025-05-12 12:30:00,34.47,34.47,34.4,34.43,20336.0,34.1137,34.1137,34.0444,34.0741,20336.0
2025-05-12 13:00:00,34.44,34.48,34.35,34.39,72012.0,34.084,34.1236,33.9949,34.0345,72012.0
2025-05-12 13:30:00,34.4,34.45,34.39,34.44,23170.0,34.0444,34.0939,34.0345,34.084,23170.0
2025-05-12 14:00:00,34.43,34.53,34.42,34.53,43859.0,34.0741,34.173,34.0642,34.173,43859.0
2025-05-12 14:30:00,34.53,34.6,34.45,34.51,55106.0,34.173,34.2423,34.0939,34.1532,55106.0
2025-05-12 15:00:00,34.52,34.62,34.5,34.59,87403.0,34.1631,34.2621,34.1433,34.2324,87403.0
2025-05-12 15:30:00,34.59,34.6,34.39,34.49,261167.0,34.2324,34.2423,34.0345,34.1335,261167.0
2025-05-13 09:30:00,34.55,34.76,34.49,34.62,58951.0,34.1928,34.4007,34.1335,34.2621,58951.0
2025-05-13 10:00:00,34.62,34.76,34.54,34.69,56166.0,34.2621,34.4007,34.1829,34.3314,56166.0
2025-05-13 10:30:00,34.7,34.75,34.64,34.68,20511.0,34.3413,34.3908,34.2819,34.3215,20511.0
2025-05-13 11:00:00,34.68,34.74,34.6,34.7,24129.0,34.3215,34.3809,34.2423,34.3413,24129.0
2025-05-13 11:30:00,34.7,34.72,34.62,34.72,38081.0,34.3413,34.3611,34.2621,34.3611,38081.0
2025-05-13 12:00:00,34.71,34.74,34.64,34.68,21411.0,34.3512,34.3809,34.2819,34.3215,21411.0
2025-05-13 12:30:00,34.67,34.71,34.63,34.69,32055.0,34.3116,34.3512,34.272,34.3314,32055.0
2025-05-13 13:00:00,34.69,34.75,34.6,34.75,32602.0,34.3314,34.3908,34.2423,34.3908,32602.0
2025-05-13 13:30:00,34.74,34.79,34.69,34.76,30574.0,34.3809,34.4304,34.3314,34.4007,30574.0
2025-05-13 14:00:00,34.76,34.83,34.72,34.72,53166.0,34.4007,34.4699,34.3611,34.3611,53166.0
2025-05-13 14:30:00,34.72,34.86,34.72,34.84,50037.0,34.3611,34.4996,34.3611,34.4798,50037.0
2025-05-13 15:00:00,34.84,34.84,34.76,34.8,58531.0,34.4798,34.4798,34.4007,34.4402,58531.0
2025-05-13 15:30:00,34.8,34.84,34.6,34.66,247902.0,34.4402,34.4798,34.2423,34.3017,247902.0
2025-05-14 09:30:00,34.5,34.83,34.28,34.44,64004.0,34.1433,34.4699,33.9256,34.084,64004.0
2025-05-14 10:00:00,34.42,34.44,34.12,34.15,63729.0,34.0642,34.084,33.7673,33.797,63729.0
2025-05-14 10:30:00,34.16,34.26,34.1,34.17,43163.0,33.8069,33.9058,33.7475,33.8168,43163.0
2025-05-14 11:00:00,34.17,34.19,33.98,34.05,119624.0,33.8168,33.8366,33.6287,33.698,119624.0
2025-05-14 11:30:00,34.06,34.13,34.05,34.1,47091.0,33.7079,33.7772,33.698,33.7475,47091.0
2025-05-14 12:00:00,34.1,34.16,34.03,34.05,54225.0,33.7475,33.8069,33.6782,33.698,54225.0
2025-05-14 12:30:00,34.06,34.09,33.97,34.04,55135.0,33.7079,33.7376,33.6188,33.6881,55135.0
2025-05-14 13:00:00,34.04,34.19,34.03,34.18,63530.0,33.6881,33.8366,33.6782,33.8267,63530.0
2025-05-14 13:30:00,34.18,34.22,34.16,34.21,114589.0,33.8267,33.8662,33.8069,33.8563,114589.0
2025-05-14 14:00:00,34.21,34.37,34.21,34.34,47100.0,33.8563,34.0147,33.8563,33.985,47100.0
2025-05-14 14:30:00,34.34,34.43,34.32,34.38,41722.0,33.985,34.0741,33.9652,34.0246,41722.0
2025-05-14 15:00:00,34.39,34.4,34.33,34.34,70272.0,34.0345,34.0444,33.9751,33.985,70272.0
2025-05-14 15:30:00,34.34,34.57,34.34,34.55,344957.0,33.985,34.2126,33.985,34.1928,344957.0
2025-05-15 09:30:00,34.67,35.06,34.51,34.99,106471.0,34.3116,34.6976,34.1532,34.6283,106471.0
2025-05-15 10:00:00,34.96,35.2,34.96,35.2,133712.0,34.5986,34.8361,34.5986,34.8361,133712.0
2025-05-15 10:30:00,35.19,35.25,35.13,35.2,70355.0,34.8262,34.8856,34.7668,34.8361,70355.0
2025-05-15 11:00:00,35.2,35.22,34.98,35.04,53156.0,34.8361,34.8559,34.6184,34.6778,53156.0
2025-05-15 11:30:00,35.04,35.06,34.98,35.05,34093.0,34.6778,34.6976,34.6184,34.6877,34093.0
2025-05-15 12:00:00,35.05,35.11,35.04,35.08,26217.0,34.6877,34.747,34.6778,34.7174,26217.0
2025-05-15 12:30:00,35.07,35.11,35.02,35.1,19334.0,34.7075,34.747,34.658,34.7371,19334.0
2025-05-15 13:00:00,35.11,35.14,35.03,35.09,25685.0,34.747,34.7767,34.6679,34.7273,25685.0
2025-05-15 13:30:00,35.09,35.13,35.07,35.1,34616.0,34.7273,34.7668,34.7075,34.7371,34616.0
2025-05-15 14:00:00,35.09,35.22,35.06,35.2,28141.0,34.7273,34.8559,34.6976,34.8361,28141.0
2025-05-15 14:30:00,35.19,35.26,35.19,35.23,35626.0,34.8262,34.8955,34.8262,34.8658,35626.0
2025-05-15 15:00:00,35.23,35.37,35.22,35.34,100293.0,34.8658,35.0044,34.8559,34.9747,100293.0
2025-05-15 15:30:00,35.34,35.37,35.23,35.28,253834.0,34.9747,35.0044,34.8658,34.9153,253834.0
2025-05-16 09:30:00,35.23,35.31,35.14,35.15,61536.0,34.8658,34.945,34.7767,34.7866,61536.0
2025-05-16 10:00:00,35.15,35.15,35.07,35.13,51413.0,34.7866,34.7866,34.7075,34.7668,51413.0
2025-05-16 10:30:00,35.12,35.23,35.11,35.14,21049.0,34.7569,34.8658,34.747,34.7767,21049.0
2025-05-16 11:00:00,35.14,35.3,35.11,35.28,30115.0,34.7767,34.9351,34.747,34.9153,30115.0
2025-05-16 11:30:00,35.29,35.31,35.24,35.31,20603.0,34.9252,34.945,34.8757,34.945,20603.0
2025-05-16 12:00:00,35.33,35.41,35.33,35.35,26690.0,34.9648,35.0439,34.9648,34.9846,26690.0
2025-05-16 12:30:00,35.36,35.4,35.32,35.34,21113.0,34.9945,35.034,34.9549,34.9747,21113.0
2025-05-16 13:00:00,35.34,35.42,35.34,35.36,17885.0,34.9747,35.0538,34.9747,34.9945,17885.0
2025-05-16 13:30:00,35.36,35.38,35.33,35.36,14914.0,34.9945,35.0143,34.9648,34.9945,14914.0
2025-05-16 14:00:00,35.36,35.39,35.33,35.37,20501.0,34.9945,35.0241,34.9648,35.0044,20501.0
2025-05-16 14:30:00,35.38,35.44,35.36,35.41,31754.0,35.0143,35.0736,34.9945,35.0439,31754.0
2025-05-16 15:00:00,35.4,35.5,35.39,35.44,109536.0,35.034,35.133,35.0241,35.0736,109536.0
2025-05-16 15:30:00,35.44,35.49,35.39,35.48,274323.0,35.0736,35.1231,35.0241,35.1132,274323.0
2025-05-19 09:30:00,35.33,35.52,35.23,35.49,65953.0,34.9648,35.1528,34.8658,35.1231,65953.0
2025-05-19 10:00:00,35.47,35.6,35.46,35.58,46623.0,35.1033,35.232,35.0934,35.2122,46623.0
2025-05-19 10:30:00,35.59,35.69,35.55,35.6,54824.0,35.2221,35.321,35.1825,35.232,54824.0
2025-05-19 11:00:00,35.61,35.73,35.6,35.62,49271.0,35.2419,35.3606,35.232,35.2518,49271.0
2025-05-19 11:30:00,35.63,35.74,35.62,35.7,33534.0,35.2617,35.3705,35.2518,35.3309,33534.0
2025-05-19 12:00:00,35.7,35.73,35.66,35.69,32389.0,35.3309,35.3606,35.2914,35.321,32389.0
2025-05-19 12:30:00,35.69,35.75,35.67,35.73,27715.0,35.321,35.3804,35.3013,35.3606,27715.0
2025-05-19 13:00:00,35.73,35.85,35.73,35.8,40916.0,35.3606,35.4794,35.3606,35.4299,40916.0
2025-05-19 13:30:00,35.8,35.89,35.8,35.87,70126.0,35.4299,35.519,35.4299,35.4992,70126.0
2025-05-19 14:00:00,35.87,35.91,35.84,35.87,60104.0,35.4992,35.5388,35.4695,35.4992,60104.0
2025-05-19 14:30:00,35.87,35.9,35.83,35.88,43312.0,35.4992,35.5289,35.4596,35.5091,43312.0
2025-05-19 15:00:00,35.89,35.94,35.86,35.89,70816.0,35.519,35.5685,35.4893,35.519,70816.0
2025-05-19 15:30:00,35.9,35.97,35.82,35.93,301707.0,35.5289,35.5982,35.4497,35.5586,301707.0
2025-05-20 09:30:00,35.95,36.23,35.9,36.22,91419.0,35.5784,35.8555,35.5289,35.8456,91419.0
2025-05-20 10:00:00,36.22,36.35,36.18,36.19,93690.0,35.8456,35.9742,35.806,35.8159,93690.0
2025-05-20 10:30:00,36.19,36.2,36.07,36.12,45276.0,35.8159,35.8258,35.6971,35.7466,45276.0
2025-05-20 11:00:00,36.12,36.14,36.06,36.13,25640.0,35.7466,35.7664,35.6872,35.7565,25640.0
2025-05-20 11:30:00,36.14,36.14,35.96,35.99,26811.0,35.7664,35.7664,35.5883,35.6179,26811.0
2025-05-20 12:00:00,35.98,36.13,35.94,36.12,52575.0,35.608,35.7565,35.5685,35.7466,52575.0
2025-05-20 12:30:00,36.12,36.19,36.12,36.19,17412.0,35.7466,35.8159,35.7466,35.8159,17412.0
2025-05-20 13:00:00,36.19,36.24,36.14,36.16,35182.0,35.8159,35.8654,35.7664,35.7862,35182.0
2025-05-20 13:30:00,36.15,36.21,36.12,36.21,48285.0,35.7763,35.8357,35.7466,35.8357,48285.0
2025-05-20 14:00:00,36.2,36.23,36.13,36.15,53362.0,35.8258,35.8555,35.7565,35.7763,53362.0
2025-05-20 14:30:00,36.14,36.15,36.07,36.13,48832.0,35.7664,35.7763,35.6971,35.7565,48832.0
2025-05-20 15:00:00,36.12,36.17,36.06,36.07,63171.0,35.7466,35.7961,35.6872,35.6971,63171.0
2025-05-20 15:30:00,36.07,36.12,35.98,36.03,217674.0,35.6971,35.7466,35.608,35.6575,217674.0
2025-05-21 09:30:00,35.73,35.89,35.56,35.69,39949.0,35.3606,35.519,35.1924,35.321,39949.0
2025-05-21 10:00:00,35.67,35.74,35.51,35.52,20929.0,35.3013,35.3705,35.1429,35.1528,20929.0
2025-05-21 10:30:00,35.52,35.58,35.42,35.48,31549.0,35.1528,35.2122,35.0538,35.1132,31549.0
2025-05-21 11:00:00,35.48,35.68,35.45,35.57,43312.0,35.1132,35.3112,35.0835,35.2023,43312.0
2025-05-21 11:30:00,35.57,35.61,35.49,35.52,39339.0,35.2023,35.2419,35.1231,35.1528,39339.0
2025-05-21 12:00:00,35.51,35.57,35.49,35.57,28949.0,35.1429,35.2023,35.1231,35.2023,28949.0
2025-05-21 12:30:00,35.55,35.61,35.54,35.57,22955.0,35.1825,35.2419,35.1726,35.2023,22955.0
2025-05-21 13:00:00,35.57,35.63,35.41,35.43,36766.0,35.2023,35.2617,35.0439,35.0637,36766.0
2025-05-21 13:30:00,35.44,35.56,35.42,35.53,49730.0,35.0736,35.1924,35.0538,35.1627,49730.0
2025-05-21 14:00:00,35.53,35.56,35.42,35.56,52776.0,35.1627,35.1924,35.0538,35.1924,52776.0
2025-05-21 14:30:00,35.56,35.59,35.45,35.48,94507.0,35.1924,35.2221,35.0835,35.1132,94507.0
2025-05-21 15:00:00,35.48,35.61,35.47,35.56,105787.0,35.1132,35.2419,35.1033,35.1924,105787.0
2025-05-21 15:30:00,35.57,35.68,35.53,35.6,355789.0,35.2023,35.3112,35.1627,35.232,355789.0
2025-05-22 09:30:00,35.44,35.48,35.14,35.24,249087.0,35.0736,35.1132,34.7767,34.8757,249087.0
2025-05-22 10:00:00,35.24,35.39,35.16,35.3,88369.0,34.8757,35.0241,34.7965,34.9351,88369.0
2025-05-22 10:30:00,35.28,35.47,35.22,35.46,50957.0,34.9153,35.1033,34.8559,35.0934,50957.0
2025-05-22 11:00:00,35.47,35.58,35.44,35.55,36523.0,35.1033,35.2122,35.0736,35.1825,36523.0
2025-05-22 11:30:00,35.55,35.64,35.53,35.59,24599.0,35.1825,35.2716,35.1627,35.2221,24599.0
2025-05-22 12:00:00,35.58,35.68,35.56,35.59,46674.0,35.2122,35.3112,35.1924,35.2221,46674.0
2025-05-22 12:30:00,35.6,35.6,35.51,35.52,16083.0,35.232,35.232,35.1429,35.1528,16083.0
2025-05-22 13:00:00,35.52,35.72,35.51,35.67,28124.0,35.1528,35.3507,35.1429,35.3013,28124.0
2025-05-22 13:30:00,35.68,35.75,35.67,35.7,44206.0,35.3112,35.3804,35.3013,35.3309,44206.0
2025-05-22 14:00:00,35.69,35.79,35.69,35.75,25554.0,35.321,35.42,35.321,35.3804,25554.0
2025-05-22 14:30:00,35.75,35.78,35.64,35.73,101206.0,35.3804,35.4101,35.2716,35.3606,101206.0
2025-05-22 15:00:00,35.73,35.79,35.71,35.79,44417.0,35.3606,35.42,35.3408,35.42,44417.0
2025-05-22 15:30:00,35.78,35.79,35.59,35.59,249259.0,35.4101,35.42,35.2221,35.2221,249259.0
2025-05-23 09:30:00,35.62,35.81,35.45,35.71,93815.0,35.2518,35.4398,35.0835,35.3408,93815.0
2025-05-23 10:00:00,35.7,35.75,35.66,35.7,38982.0,35.3309,35.3804,35.2914,35.3309,38982.0
2025-05-23 10:30:00,35.71,35.79,35.62,35.68,38333.0,35.3408,35.42,35.2518,35.3112,38333.0
2025-05-23 11:00:00,35.68,35.77,35.64,35.7,31904.0,35.3112,35.4002,35.2716,35.3309,31904.0
2025-05-23 11:30:00,35.7,35.78,35.7,35.73,28683.0,35.3309,35.4101,35.3309,35.3606,28683.0
2025-05-23 12:00:00,35.74,35.83,35.73,35.8,28260.0,35.3705,35.4596,35.3606,35.4299,28260.0
2025-05-23 12:30:00,35.79,35.88,35.78,35.84,26917.0,35.42,35.5091,35.4101,35.4695,26917.0
2025-05-23 13:00:00,35.84,35.92,35.83,35.92,30206.0,35.4695,35.5487,35.4596,35.5487,30206.0
2025-05-23 13:30:00,35.92,36.05,35.91,36.04,66994.0,35.5487,35.6773,35.5388,35.6674,66994.0
2025-05-23 14:00:00,36.03,36.1,35.99,36.05,35219.0,35.6575,35.7268,35.6179,35.6773,35219.0
2025-05-23 14:30:00,36.05,36.18,36.04,36.16,62792.0,35.6773,35.806,35.6674,35.7862,62792.0
2025-05-23 15:00:00,36.16,36.19,36.11,36.17,68714.0,35.7862,35.8159,35.7367,35.7961,68714.0
2025-05-23 15:30:00,36.16,36.2,36.05,36.08,146965.0,35.7862,35.8258,35.6773,35.707,146965.0
2025-05-27 09:30:00,36.12,36.23,35.88,35.89,65134.0,35.7466,35.8555,35.5091,35.519,65134.0
2025-05-27 10:00:00,35.89,35.99,35.79,35.94,77141.0,35.519,35.6179,35.42,35.5685,77141.0
2025-05-27 10:30:00,35.94,36.06,35.9,36.03,45110.0,35.5685,35.6872,35.5289,35.6575,45110.0
2025-05-27 11:00:00,36.02,36.12,36.01,36.09,49143.0,35.6476,35.7466,35.6377,35.7169,49143.0
2025-05-27 11:30:00,36.09,36.09,36.0,36.05,37349.0,35.7169,35.7169,35.6278,35.6773,37349.0
2025-05-27 12:00:00,36.06,36.1,36.02,36.08,17990.0,35.6872,35.7268,35.6476,35.707,17990.0
2025-05-27 12:30:00,36.07,36.1,36.04,36.06,15636.0,35.6971,35.7268,35.6674,35.6872,15636.0
2025-05-27 13:00:00,36.06,36.06,35.94,35.97,38373.0,35.6872,35.6872,35.5685,35.5982,38373.0
2025-05-27 13:30:00,35.97,36.12,35.95,36.11,29908.0,35.5982,35.7466,35.5784,35.7367,29908.0
2025-05-27 14:00:00,36.12,36.22,36.08,36.18,36091.0,35.7466,35.8456,35.707,35.806,36091.0
2025-05-27 14:30:00,36.18,36.2,36.13,36.19,38135.0,35.806,35.8258,35.7565,35.8159,38135.0
2025-05-27 15:00:00,36.19,36.25,36.17,36.18,83738.0,35.8159,35.8753,35.7961,35.806,83738.0
2025-05-27 15:30:00,36.18,36.2,36.1,36.13,201725.0,35.806,35.8258,35.7268,35.7565,201725.0
2025-05-28 09:30:00,36.0,36.0,35.71,35.8,84514.0,35.6278,35.6278,35.3408,35.4299,84514.0
2025-05-28 10:00:00,35.8,35.87,35.73,35.78,76030.0,35.4299,35.4992,35.3606,35.4101,76030.0
2025-05-28 10:30:00,35.79,35.8,35.53,35.62,56438.0,35.42,35.4299,35.1627,35.2518,56438.0
2025-05-28 11:00:00,35.62,35.7,35.49,35.51,57683.0,35.2518,35.3309,35.1231,35.1429,57683.0
2025-05-28 11:30:00,35.52,35.52,35.38,35.47,24080.0,35.1528,35.1528,35.0143,35.1033,24080.0
2025-05-28 12:00:00,35.47,35.52,35.44,35.46,20450.0,35.1033,35.1528,35.0736,35.0934,20450.0
2025-05-28 12:30:00,35.46,35.55,35.46,35.5,18463.0,35.0934,35.1825,35.0934,35.133,18463.0
2025-05-28 13:00:00,35.5,35.54,35.47,35.5,22187.0,35.133,35.1726,35.1033,35.133,22187.0
2025-05-28 13:30:00,35.5,35.55,35.48,35.48,32054.0,35.133,35.1825,35.1132,35.1132,32054.0
2025-05-28 14:00:00,35.48,35.62,35.47,35.6,45286.0,35.1132,35.2518,35.1033,35.232,45286.0
2025-05-28 14:30:00,35.61,35.64,35.52,35.61,44565.0,35.2419,35.2716,35.1528,35.2419,44565.0
2025-05-28 15:00:00,35.61,35.66,35.58,35.64,42821.0,35.2419,35.2914,35.2122,35.2716,42821.0
2025-05-28 15:30:00,35.64,35.66,35.55,35.61,280926.0,35.2716,35.2914,35.1825,35.2419,280926.0
2025-05-29 09:30:00,35.59,35.59,35.38,35.56,38344.0,35.2221,35.2221,35.0143,35.1924,38344.0
2025-05-29 10:00:00,35.58,35.6,35.41,35.54,84944.0,35.2122,35.232,35.0439,35.1726,84944.0
2025-05-29 10:30:00,35.54,35.58,35.47,35.54,47884.0,35.1726,35.2122,35.1033,35.1726,47884.0
2025-05-29 11:00:00,35.53,35.55,35.4,35.46,34313.0,35.1627,35.1825,35.034,35.0934,34313.0
2025-05-29 11:30:00,35.46,35.46,35.33,35.37,18914.0,35.0934,35.0934,34.9648,35.0044,18914.0
2025-05-29 12:00:00,35.36,35.55,35.34,35.51,10508.0,34.9945,35.1825,34.9747,35.1429,10508.0
2025-05-29 12:30:00,35.52,35.59,35.48,35.55,19078.0,35.1528,35.2221,35.1132,35.1825,19078.0
2025-05-29 13:00:00,35.56,35.6,35.45,35.56,67314.0,35.1924,35.232,35.0835,35.1924,67314.0
2025-05-29 13:30:00,35.57,35.69,35.56,35.66,51033.0,35.2023,35.321,35.1924,35.2914,51033.0
2025-05-29 14:00:00,35.66,35.69,35.62,35.66,12865.0,35.2914,35.321,35.2518,35.2914,12865.0
2025-05-29 14:30:00,35.66,35.79,35.65,35.74,31415.0,35.2914,35.42,35.2815,35.3705,31415.0
2025-05-29 15:00:00,35.76,35.92,35.73,35.88,130833.0,35.3903,35.5487,35.3606,35.5091,130833.0
2025-05-29 15:30:00,35.88,35.94,35.83,35.91,322365.0,35.5091,35.5685,35.4596,35.5388,322365.0
2025-05-30 09:30:00,35.79,35.82,35.64,35.67,37061.0,35.42,35.4497,35.2716,35.3013,37061.0
2025-05-30 10:00:00,35.7,35.84,35.69,35.7,27061.0,35.3309,35.4695,35.321,35.3309,27061.0
2025-05-30 10:30:00,35.71,35.79,35.65,35.76,51135.0,35.3408,35.42,35.2815,35.3903,51135.0
2025-05-30 11:00:00,35.76,35.87,35.75,35.8,72696.0,35.3903,35.4992,35.3804,35.4299,72696.0
2025-05-30 11:30:00,35.79,35.82,35.69,35.7,23187.0,35.42,35.4497,35.321,35.3309,23187.0
2025-05-30 12:00:00,35.7,35.8,35.69,35.76,49587.0,35.3309,35.4299,35.321,35.3903,49587.0
2025-05-30 12:30:00,35.76,35.93,35.74,35.91,37292.0,35.3903,35.5586,35.3705,35.5388,37292.0
2025-05-30 13:00:00,35.91,36.02,35.89,36.0,51623.0,35.5388,35.6476,35.519,35.6278,51623.0
2025-05-30 13:30:00,36.0,36.03,35.94,35.95,24983.0,35.6278,35.6575,35.5685,35.5784,24983.0
2025-05-30 14:00:00,35.96,36.07,35.96,36.04,80044.0,35.5883,35.6971,35.5883,35.6674,80044.0
2025-05-30 14:30:00,36.04,36.11,36.03,36.11,51375.0,35.6674,35.7367,35.6575,35.7367,51375.0
2025-05-30 15:00:00,36.11,36.15,36.08,36.14,73412.0,35.7367,35.7763,35.707,35.7664,73412.0
2025-05-30 15:30:00,36.13,36.17,36.01,36.05,238533.0,35.7565,35.7961,35.6377,35.6773,238533.0
2025-06-02 09:30:00,36.01,36.01,35.77,35.82,44099.0,35.6377,35.6377,35.4002,35.4497,44099.0
2025-06-02 10:00:00,35.8,36.14,35.79,36.13,23537.0,35.4299,35.7664,35.42,35.7565,23537.0
2025-06-02 10:30:00,36.14,36.37,36.13,36.27,78096.0,35.7664,35.994,35.7565,35.8951,78096.0
2025-06-02 11:00:00,36.28,36.31,36.15,36.2,32533.0,35.9049,35.9346,35.7763,35.8258,32533.0
2025-06-02 11:30:00,36.19,36.24,36.15,36.2,25768.0,35.8159,35.8654,35.7763,35.8258,25768.0
2025-06-02 12:00:00,36.22,36.23,36.13,36.18,58413.0,35.8456,35.8555,35.7565,35.806,58413.0
2025-06-02 12:30:00,36.17,36.18,36.1,36.14,31529.0,35.7961,35.806,35.7268,35.7664,31529.0
2025-06-02 13:00:00,36.15,36.2,36.14,36.14,21005.0,35.7763,35.8258,35.7664,35.7664,21005.0
2025-06-02 13:30:00,36.14,36.23,36.13,36.2,51639.0,35.7664,35.8555,35.7565,35.8258,51639.0
2025-06-02 14:00:00,36.2,36.41,36.16,36.41,52767.0,35.8258,36.0336,35.7862,36.0336,52767.0
2025-06-02 14:30:00,36.41,36.48,36.4,36.48,88362.0,36.0336,36.1029,36.0237,36.1029,88362.0
2025-06-02 15:00:00,36.47,36.48,36.36,36.39,195472.0,36.093,36.1029,35.9841,36.0138,195472.0
2025-06-02 15:30:00,36.39,36.51,36.31,36.49,449410.0,36.0138,36.1326,35.9346,36.1128,449410.0
2025-06-03 09:30:00,36.55,36.55,36.09,36.12,80307.0,36.1722,36.1722,35.7169,35.7466,80307.0
2025-06-03 10:00:00,36.14,36.28,36.02,36.26,36959.0,35.7664,35.9049,35.6476,35.8852,36959.0
2025-06-03 10:30:00,36.25,36.3,36.08,36.16,65862.0,35.8753,35.9247,35.707,35.7862,65862.0
2025-06-03 11:00:00,36.17,36.27,36.13,36.23,35848.0,35.7961,35.8951,35.7565,35.8555,35848.0
2025-06-03 11:30:00,36.24,36.34,36.23,36.28,38332.0,35.8654,35.9643,35.8555,35.9049,38332.0
2025-06-03 12:00:00,36.28,36.28,36.15,36.21,46333.0,35.9049,35.9049,35.7763,35.8357,46333.0
2025-06-03 12:30:00,36.21,36.34,36.2,36.33,60635.0,35.8357,35.9643,35.8258,35.9544,60635.0
2025-06-03 13:00:00,36.32,36.42,36.31,36.39,34467.0,35.9445,36.0435,35.9346,36.0138,34467.0
2025-06-03 13:30:00,36.4,36.45,36.32,36.36,84164.0,36.0237,36.0732,35.9445,35.9841,84164.0
2025-06-03 14:00:00,36.39,36.44,36.36,36.41,25387.0,36.0138,36.0633,35.9841,36.0336,25387.0
2025-06-03 14:30:00,36.42,36.47,36.39,36.42,28672.0,36.0435,36.093,36.0138,36.0435,28672.0
2025-06-03 15:00:00,36.41,36.45,36.36,36.39,60174.0,36.0336,36.0732,35.9841,36.0138,60174.0
2025-06-03 15:30:00,36.38,36.41,36.25,36.26,246569.0,36.0039,36.0336,35.8753,35.8852,246569.0
2025-06-04 09:30:00,36.16,36.18,35.8,35.98,121719.0,35.7862,35.806,35.4299,35.608,121719.0
2025-06-04 10:00:00,35.96,36.13,35.9,36.13,60684.0,35.5883,35.7565,35.5289,35.7565,60684.0
2025-06-04 10:30:00,36.13,36.14,35.94,36.0,39641.0,35.7565,35.7664,35.5685,35.6278,39641.0
2025-06-04 11:00:00,36.01,36.05,35.9,36.03,36494.0,35.6377,35.6773,35.5289,35.6575,36494.0
2025-06-04 11:30:00,36.02,36.11,36.01,36.06,33064.0,35.6476,35.7367,35.6377,35.6872,33064.0
2025-06-04 12:00:00,36.05,36.07,35.94,36.01,39286.0,35.6773,35.6971,35.5685,35.6377,39286.0
2025-06-04 12:30:00,36.02,36.09,35.98,35.98,28718.0,35.6476,35.7169,35.608,35.608,28718.0
2025-06-04 13:00:00,35.98,36.01,35.93,35.97,41461.0,35.608,35.6377,35.5586,35.5982,41461.0
2025-06-04 13:30:00,35.96,35.97,35.89,35.9,50512.0,35.5883,35.5982,35.519,35.5289,50512.0
2025-06-04 14:00:00,35.92,35.92,35.78,35.78,33239.0,35.5487,35.5487,35.4101,35.4101,33239.0
2025-06-04 14:30:00,35.79,35.86,35.7,35.73,86367.0,35.42,35.4893,35.3309,35.3606,86367.0
2025-06-04 15:00:00,35.72,35.78,35.65,35.65,227753.0,35.3507,35.4101,35.2815,35.2815,227753.0
2025-06-04 15:30:00,35.65,35.65,35.46,35.46,393619.0,35.2815,35.2815,35.0934,35.0934,393619.0
2025-06-05 09:30:00,35.63,35.63,35.25,35.4,56504.0,35.2617,35.2617,34.8856,35.034,56504.0
2025-06-05 10:00:00,35.4,35.43,35.24,35.35,37658.0,35.034,35.0637,34.8757,34.9846,37658.0
2025-06-05 10:30:00,35.34,35.48,35.26,35.46,30453.0,34.9747,35.1132,34.8955,35.0934,30453.0
2025-06-05 11:00:00,35.45,35.5,35.38,35.4,39621.0,35.0835,35.133,35.0143,35.034,39621.0
2025-06-05 11:30:00,35.39,35.4,35.25,35.34,57555.0,35.0241,35.034,34.8856,34.9747,57555.0
2025-06-05 12:00:00,35.35,35.44,35.32,35.42,45191.0,34.9846,35.0736,34.9549,35.0538,45191.0
2025-06-05 12:30:00,35.42,35.45,35.34,35.36,43917.0,35.0538,35.0835,34.9747,34.9945,43917.0
2025-06-05 13:00:00,35.36,35.5,35.35,35.47,63854.0,34.9945,35.133,34.9846,35.1033,63854.0
2025-06-05 13:30:00,35.48,35.55,35.44,35.49,55615.0,35.1132,35.1825,35.0736,35.1231,55615.0
2025-06-05 14:00:00,35.48,35.48,35.31,35.4,41578.0,35.1132,35.1132,34.945,35.034,41578.0
2025-06-05 14:30:00,35.39,35.47,35.37,35.38,62034.0,35.0241,35.1033,35.0044,35.0143,62034.0
2025-06-05 15:00:00,35.38,35.44,35.3,35.31,55933.0,35.0143,35.0736,34.9351,34.945,55933.0
2025-06-05 15:30:00,35.32,35.38,35.29,35.35,214428.0,34.9549,35.0143,34.9252,34.9846,214428.0
2025-06-06 09:30:00,35.62,35.73,35.47,35.7,34598.0,35.2518,35.3606,35.1033,35.3309,34598.0
2025-06-06 10:00:00,35.7,35.7,35.58,35.65,38199.0,35.3309,35.3309,35.2122,35.2815,38199.0
2025-06-06 10:30:00,35.66,35.74,35.6,35.61,21833.0,35.2914,35.3705,35.232,35.2419,21833.0
2025-06-06 11:00:00,35.6,35.65,35.51,35.53,35754.0,35.232,35.2815,35.1429,35.1627,35754.0
2025-06-06 11:30:00,35.53,35.54,35.43,35.54,25126.0,35.1627,35.1726,35.0637,35.1726,25126.0
2025-06-06 12:00:00,35.55,35.62,35.53,35.58,18091.0,35.1825,35.2518,35.1627,35.2122,18091.0
2025-06-06 12:30:00,35.58,35.59,35.33,35.34,43096.0,35.2122,35.2221,34.9648,34.9747,43096.0
2025-06-06 13:00:00,35.34,35.47,35.33,35.46,28806.0,34.9747,35.1033,34.9648,35.0934,28806.0
2025-06-06 13:30:00,35.47,35.53,35.45,35.46,27424.0,35.1033,35.1627,35.0835,35.0934,27424.0
2025-06-06 14:00:00,35.47,35.51,35.46,35.47,33475.0,35.1033,35.1429,35.0934,35.1033,33475.0
2025-06-06 14:30:00,35.48,35.54,35.47,35.52,31066.0,35.1132,35.1726,35.1033,35.1528,31066.0
2025-06-06 15:00:00,35.51,35.59,35.5,35.56,51113.0,35.1429,35.2221,35.133,35.1924,51113.0
2025-06-06 15:30:00,35.57,35.64,35.51,35.51,173861.0,35.2023,35.2716,35.1429,35.1429,173861.0
2025-06-09 09:30:00,35.38,35.43,35.24,35.43,39336.0,35.0143,35.0637,34.8757,35.0637,39336.0
2025-06-09 10:00:00,35.41,35.59,35.38,35.59,32346.0,35.0439,35.2221,35.0143,35.2221,32346.0
2025-06-09 10:30:00,35.59,35.61,35.49,35.6,38411.0,35.2221,35.2419,35.1231,35.232,38411.0
2025-06-09 11:00:00,35.62,35.79,35.61,35.73,42269.0,35.2518,35.42,35.2419,35.3606,42269.0
2025-06-09 11:30:00,35.73,35.77,35.69,35.74,41314.0,35.3606,35.4002,35.321,35.3705,41314.0
2025-06-09 12:00:00,35.73,35.84,35.71,35.84,29379.0,35.3606,35.4695,35.3408,35.4695,29379.0
2025-06-09 12:30:00,35.83,35.84,35.73,35.75,29414.0,35.4596,35.4695,35.3606,35.3804,29414.0
2025-06-09 13:00:00,35.74,35.82,35.71,35.8,37982.0,35.3705,35.4497,35.3408,35.4299,37982.0
2025-06-09 13:30:00,35.8,35.8,35.71,35.75,42273.0,35.4299,35.4299,35.3408,35.3804,42273.0
2025-06-09 14:00:00,35.75,35.8,35.71,35.73,53732.0,35.3804,35.4299,35.3408,35.3606,53732.0
2025-06-09 14:30:00,35.73,35.75,35.68,35.68,40474.0,35.3606,35.3804,35.3112,35.3112,40474.0
2025-06-09 15:00:00,35.69,35.71,35.6,35.62,49628.0,35.321,35.3408,35.232,35.2518,49628.0
2025-06-09 15:30:00,35.63,35.67,35.51,35.54,250926.0,35.2617,35.3013,35.1429,35.1726,250926.0
2025-06-10 09:30:00,35.67,36.26,35.63,36.2,295368.0,35.3013,35.8852,35.2617,35.8258,295368.0
2025-06-10 10:00:00,36.22,36.34,35.99,36.05,157545.0,35.8456,35.9643,35.6179,35.6773,157545.0
2025-06-10 10:30:00,36.06,36.09,35.85,35.91,79103.0,35.6872,35.7169,35.4794,35.5388,79103.0
2025-06-10 11:00:00,35.9,36.0,35.86,35.88,41508.0,35.5289,35.6278,35.4893,35.5091,41508.0
2025-06-10 11:30:00,35.89,35.94,35.86,35.93,58612.0,35.519,35.5685,35.4893,35.5586,58612.0
2025-06-10 12:00:00,35.93,36.09,35.93,36.04,40896.0,35.5586,35.7169,35.5586,35.6674,40896.0
2025-06-10 12:30:00,36.05,36.14,36.03,36.11,41749.0,35.6773,35.7664,35.6575,35.7367,41749.0
2025-06-10 13:00:00,36.12,36.26,36.11,36.22,62170.0,35.7466,35.8852,35.7367,35.8456,62170.0
2025-06-10 13:30:00,36.22,36.46,36.22,36.44,104533.0,35.8456,36.0831,35.8456,36.0633,104533.0
2025-06-10 14:00:00,36.46,36.48,36.25,36.32,142368.0,36.0831,36.1029,35.8753,35.9445,142368.0
2025-06-10 14:30:00,36.32,36.38,36.23,36.34,111251.0,35.9445,36.0039,35.8555,35.9643,111251.0
2025-06-10 15:00:00,36.34,36.35,36.0,36.01,180969.0,35.9643,35.9742,35.6278,35.6377,180969.0
2025-06-10 15:30:00,36.01,36.07,35.93,36.06,397488.0,35.6377,35.6971,35.5586,35.6872,397488.0
2025-06-11 09:30:00,36.12,36.32,36.0,36.19,52008.0,35.7466,35.9445,35.6278,35.8159,52008.0
2025-06-11 10:00:00,36.16,36.35,36.13,36.25,55178.0,35.7862,35.9742,35.7565,35.8753,55178.0
2025-06-11 10:30:00,36.26,36.32,36.15,36.15,29231.0,35.8852,35.9445,35.7763,35.7763,29231.0
2025-06-11 11:00:00,36.15,36.29,36.15,36.25,21596.0,35.7763,35.9148,35.7763,35.8753,21596.0
2025-06-11 11:30:00,36.25,36.25,36.12,36.16,19682.0,35.8753,35.8753,35.7466,35.7862,19682.0
2025-06-11 12:00:00,36.17,36.19,36.09,36.1,22742.0,35.7961,35.8159,35.7169,35.7268,22742.0
2025-06-11 12:30:00,36.11,36.11,36.04,36.07,18047.0,35.7367,35.7367,35.6674,35.6971,18047.0
2025-06-11 13:00:00,36.06,36.18,36.06,36.15,19027.0,35.6872,35.806,35.6872,35.7763,19027.0
2025-06-11 13:30:00,36.16,36.16,36.11,36.16,19862.0,35.7862,35.7862,35.7367,35.7862,19862.0
2025-06-11 14:00:00,36.16,36.16,35.94,36.0,21088.0,35.7862,35.7862,35.5685,35.6278,21088.0
2025-06-11 14:30:00,36.0,36.07,35.95,35.95,25520.0,35.6278,35.6971,35.5784,35.5784,25520.0
2025-06-11 15:00:00,35.95,36.04,35.95,35.98,42565.0,35.5784,35.6674,35.5784,35.608,42565.0
2025-06-11 15:30:00,35.98,36.11,35.97,36.07,162989.0,35.608,35.7367,35.5982,35.6971,162989.0
2025-06-12 09:30:00,36.01,36.34,35.95,36.26,52707.0,35.6377,35.9643,35.5784,35.8852,52707.0
2025-06-12 10:00:00,36.26,36.46,36.23,36.41,34231.0,35.8852,36.0831,35.8555,36.0336,34231.0
2025-06-12 10:30:00,36.43,36.43,36.27,36.28,23631.0,36.0534,36.0534,35.8951,35.9049,23631.0
2025-06-12 11:00:00,36.3,36.39,36.28,36.33,22926.0,35.9247,36.0138,35.9049,35.9544,22926.0
2025-06-12 11:30:00,36.35,36.38,36.28,36.36,29234.0,35.9742,36.0039,35.9049,35.9841,29234.0
2025-06-12 12:00:00,36.35,36.35,36.28,36.3,24525.0,35.9742,35.9742,35.9049,35.9247,24525.0
2025-06-12 12:30:00,36.29,36.34,36.24,36.24,58685.0,35.9148,35.9643,35.8654,35.8654,58685.0
2025-06-12 13:00:00,36.25,36.34,36.24,36.33,24289.0,35.8753,35.9643,35.8654,35.9544,24289.0
2025-06-12 13:30:00,36.33,36.37,36.3,36.33,25791.0,35.9544,35.994,35.9247,35.9544,25791.0
2025-06-12 14:00:00,36.33,36.43,36.33,36.43,31361.0,35.9544,36.0534,35.9544,36.0534,31361.0
2025-06-12 14:30:00,36.43,36.51,36.4,36.46,35586.0,36.0534,36.1326,36.0237,36.0831,35586.0
2025-06-12 15:00:00,36.46,36.54,36.44,36.53,67417.0,36.0831,36.1623,36.0633,36.1524,67417.0
2025-06-12 15:30:00,36.53,36.62,36.51,36.59,166459.0,36.1524,36.2414,36.1326,36.2117,166459.0
2025-06-13 09:30:00,36.46,36.5,36.07,36.13,89573.0,36.0831,36.1227,35.6971,35.7565,89573.0
2025-06-13 10:00:00,36.12,36.36,36.12,36.3,43603.0,35.7466,35.9841,35.7466,35.9247,43603.0
2025-06-13 10:30:00,36.32,36.32,36.15,36.24,28398.0,35.9445,35.9445,35.7763,35.8654,28398.0
2025-06-13 11:00:00,36.25,36.34,36.25,36.27,38359.0,35.8753,35.9643,35.8753,35.8951,38359.0
2025-06-13 11:30:00,36.28,36.34,36.27,36.34,43980.0,35.9049,35.9643,35.8951,35.9643,43980.0
2025-06-13 12:00:00,36.34,36.37,36.3,36.3,25079.0,35.9643,35.994,35.9247,35.9247,25079.0
2025-06-13 12:30:00,36.3,36.34,36.22,36.29,22647.0,35.9247,35.9643,35.8456,35.9148,22647.0
2025-06-13 13:00:00,36.29,36.35,36.22,36.26,30315.0,35.9148,35.9742,35.8456,35.8852,30315.0
2025-06-13 13:30:00,36.26,36.3,36.23,36.28,27918.0,35.8852,35.9247,35.8555,35.9049,27918.0
2025-06-13 14:00:00,36.27,36.34,36.27,36.27,28213.0,35.8951,35.9643,35.8951,35.8951,28213.0
2025-06-13 14:30:00,36.28,36.29,36.22,36.24,31655.0,35.9049,35.9148,35.8456,35.8654,31655.0
2025-06-13 15:00:00,36.23,36.28,36.12,36.14,44939.0,35.8555,35.9049,35.7466,35.7664,44939.0
2025-06-13 15:30:00,36.14,36.21,36.04,36.19,268322.0,35.7664,35.8357,35.6674,35.8159,268322.0
2025-06-16 09:30:00,36.04,36.37,35.9,36.03,132274.0,36.04,36.37,35.9,36.03,132274.0
2025-06-16 10:00:00,36.03,36.14,35.99,36.01,30286.0,36.03,36.14,35.99,36.01,30286.0
2025-06-16 10:30:00,36.0,36.16,35.97,36.14,36818.0,36.0,36.16,35.97,36.14,36818.0
2025-06-16 11:00:00,36.15,36.18,35.96,36.0,31827.0,36.15,36.18,35.96,36.0,31827.0
2025-06-16 11:30:00,36.0,36.02,35.94,35.96,18326.0,36.0,36.02,35.94,35.96,18326.0
2025-06-16 12:00:00,35.96,35.96,35.87,35.9,23012.0,35.96,35.96,35.87,35.9,23012.0
2025-06-16 12:30:00,35.9,35.92,35.85,35.86,19399.0,35.9,35.92,35.85,35.86,19399.0
2025-06-16 13:00:00,35.86,35.86,35.76,35.84,35240.0,35.86,35.86,35.76,35.84,35240.0
2025-06-16 13:30:00,35.84,35.9,35.81,35.82,37557.0,35.84,35.9,35.81,35.82,37557.0
2025-06-16 14:00:00,35.82,35.85,35.79,35.83,27828.0,35.82,35.85,35.79,35.83,27828.0
2025-06-16 14:30:00,35.84,35.98,35.82,35.95,27686.0,35.84,35.98,35.82,35.95,27686.0
2025-06-16 15:00:00,35.94,35.94,35.8,35.8,42148.0,35.94,35.94,35.8,35.8,42148.0
2025-06-16 15:30:00,35.8,35.91,35.77,35.9,183541.0,35.8,35.91,35.77,35.9,183541.0
2025-06-17 09:30:00,35.91,35.94,35.47,35.9,45720.0,35.91,35.94,35.47,35.9,45720.0
2025-06-17 10:00:00,35.91,36.08,35.9,36.04,35401.0,35.91,36.08,35.9,36.04,35401.0
2025-06-17 10:30:00,36.04,36.07,35.9,35.91,35378.0,36.04,36.07,35.9,35.91,35378.0
2025-06-17 11:00:00,35.9,35.96,35.83,35.9,39258.0,35.9,35.96,35.83,35.9,39258.0
2025-06-17 11:30:00,35.91,35.91,35.85,35.9,33975.0,35.91,35.91,35.85,35.9,33975.0
2025-06-17 12:00:00,35.9,36.02,35.9,36.01,27431.0,35.9,36.02,35.9,36.01,27431.0
2025-06-17 12:30:00,36.02,36.12,36.02,36.12,36545.0,36.02,36.12,36.02,36.12,36545.0
2025-06-17 13:00:00,36.11,36.19,36.09,36.11,75859.0,36.11,36.19,36.09,36.11,75859.0
2025-06-17 13:30:00,36.1,36.19,36.09,36.15,34261.0,36.1,36.19,36.09,36.15,34261.0
2025-06-17 14:00:00,36.14,36.21,36.13,36.17,35492.0,36.14,36.21,36.13,36.17,35492.0
2025-06-17 14:30:00,36.17,36.18,36.11,36.15,42929.0,36.17,36.18,36.11,36.15,42929.0
2025-06-17 15:00:00,36.14,36.28,36.09,36.27,95646.0,36.14,36.28,36.09,36.27,95646.0
2025-06-17 15:30:00,36.27,36.28,36.19,36.22,223184.0,36.27,36.28,36.19,36.22,223184.0
2025-06-18 09:30:00,36.19,36.42,36.14,36.38,53951.0,36.19,36.42,36.14,36.38,53951.0
2025-06-18 10:00:00,36.36,36.46,36.15,36.19,93113.0,36.36,36.46,36.15,36.19,93113.0
2025-06-18 10:30:00,36.19,36.4,36.19,36.4,82028.0,36.19,36.4,36.19,36.4,82028.0
2025-06-18 11:00:00,36.4,36.47,36.31,36.31,50251.0,36.4,36.47,36.31,36.31,50251.0
2025-06-18 11:30:00,36.31,36.31,36.23,36.23,47399.0,36.31,36.31,36.23,36.23,47399.0
2025-06-18 12:00:00,36.23,36.32,36.23,36.27,35506.0,36.23,36.32,36.23,36.27,35506.0
2025-06-18 12:30:00,36.27,36.3,36.25,36.27,35976.0,36.27,36.3,36.25,36.27,35976.0
2025-06-18 13:00:00,36.27,36.42,36.26,36.42,76153.0,36.27,36.42,36.26,36.42,76153.0
2025-06-18 13:30:00,36.42,36.42,36.3,36.3,34999.0,36.42,36.42,36.3,36.3,34999.0
2025-06-18 14:00:00,36.32,36.46,36.24,36.43,57092.0,36.32,36.46,36.24,36.43,57092.0
2025-06-18 14:30:00,36.41,36.45,36.31,36.34,61222.0,36.41,36.45,36.31,36.34,61222.0
2025-06-18 15:00:00,36.33,36.45,36.33,36.36,75041.0,36.33,36.45,36.33,36.36,75041.0
2025-06-18 15:30:00,36.36,36.49,36.34,36.38,259075.0,36.36,36.49,36.34,36.38,259075.0
2025-06-20 09:30:00,36.46,36.6,36.16,36.48,225704.0,36.46,36.6,36.16,36.48,225704.0
2025-06-20 10:00:00,36.48,36.52,36.38,36.39,28212.0,36.48,36.52,36.38,36.39,28212.0
2025-06-20 10:30:00,36.39,36.47,36.27,36.43,39965.0,36.39,36.47,36.27,36.43,39965.0
2025-06-20 11:00:00,36.42,36.59,36.42,36.43,68287.0,36.42,36.59,36.42,36.43,68287.0
2025-06-20 11:30:00,36.41,36.45,36.3,36.33,26300.0,36.41,36.45,36.3,36.33,26300.0
2025-06-20 12:00:00,36.28,36.31,36.16,36.21,19673.0,36.28,36.31,36.16,36.21,19673.0
2025-06-20 12:30:00,36.21,36.26,36.2,36.23,11316.0,36.21,36.26,36.2,36.23,11316.0
2025-06-20 13:00:00,36.23,36.27,36.17,36.19,22647.0,36.23,36.27,36.17,36.19,22647.0
2025-06-20 13:30:00,36.19,36.22,36.11,36.13,19291.0,36.19,36.22,36.11,36.13,19291.0
2025-06-20 14:00:00,36.12,36.23,36.11,36.18,27927.0,36.12,36.23,36.11,36.18,27927.0
2025-06-20 14:30:00,36.17,36.27,36.16,36.25,25286.0,36.17,36.27,36.16,36.25,25286.0
2025-06-20 15:00:00,36.25,36.31,36.2,36.2,60066.0,36.25,36.31,36.2,36.2,60066.0
2025-06-20 15:30:00,36.21,36.35,36.13,36.31,175059.0,36.21,36.35,36.13,36.31,175059.0